KissMeData/340930/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,211100,167842803,1545,1545,1545,1545,3160
20241122,211000,167842803,1545,1545,1545,1545,0
20241122,210900,167842803,1545,1545,1545,1545,0
20241122,210800,167842803,1545,1545,1545,1545,0
20241122,210700,167842803,1545,1545,1545,1545,0
20241122,210600,167842803,1545,1545,1545,1545,0
20241122,210500,167842803,1545,1545,1545,1545,0
20241122,210400,167842803,1545,1545,1545,1545,0
20241122,210300,167842803,1545,1545,1545,1545,0
20241122,210200,167842803,1545,1545,1545,1545,0
20241122,210100,167842803,1545,1545,1545,1545,0
20241122,210000,167842803,1545,1545,1545,1545,0
20241122,205900,167842803,1545,1545,1545,1545,0
20241122,205800,167842803,1545,1545,1545,1545,0
20241122,205700,167842803,1545,1545,1545,1545,0
20241122,205600,167842803,1545,1545,1545,1545,0
20241122,205500,167842803,1545,1545,1545,1545,0
20241122,205400,167842803,1545,1545,1545,1545,0
20241122,205300,167842803,1545,1545,1545,1545,0
20241122,205200,167842803,1545,1545,1545,1545,0
20241122,205100,167842803,1545,1545,1545,1545,0
20241122,205000,167842803,1545,1545,1545,1545,0
20241122,204900,167842803,1545,1545,1545,1545,0
20241122,204800,167842803,1545,1545,1545,1545,0
20241122,204700,167842803,1545,1545,1545,1545,0
20241122,204600,167842803,1545,1545,1545,1545,0
20241122,204500,167842803,1545,1545,1545,1545,0
20241122,204400,167842803,1545,1545,1545,1545,0
20241122,204300,167842803,1545,1545,1545,1545,0
20241122,204200,167842803,1545,1545,1545,1545,0
20241122,204100,167842803,1545,1545,1545,1545,3160
20241122,204000,167842803,1545,1545,1545,1545,0
20241122,203900,167842803,1545,1545,1545,1545,0
20241122,203800,167842803,1545,1545,1545,1545,0
20241122,203700,167842803,1545,1545,1545,1545,0
20241122,203600,167842803,1545,1545,1545,1545,0
20241122,203500,167842803,1545,1545,1545,1545,0
20241122,203400,167842803,1545,1545,1545,1545,0
20241122,203300,167842803,1545,1545,1545,1545,0
20241122,203200,167842803,1545,1545,1545,1545,0
20241122,203100,167842803,1545,1545,1545,1545,0
20241122,203000,167842803,1545,1545,1545,1545,0
20241122,202900,167842803,1545,1545,1545,1545,0
20241122,202800,167842803,1545,1545,1545,1545,0
20241122,202700,167842803,1545,1545,1545,1545,0
20241122,202600,167842803,1545,1545,1545,1545,0
20241122,202500,167842803,1545,1545,1545,1545,0
20241122,202400,167842803,1545,1545,1545,1545,0
20241122,202300,167842803,1545,1545,1545,1545,0
20241122,202200,167842803,1545,1545,1545,1545,0
20241122,202100,167842803,1545,1545,1545,1545,0
20241122,202000,167842803,1545,1545,1545,1545,0
20241122,201900,167842803,1545,1545,1545,1545,0
20241122,201800,167842803,1545,1545,1545,1545,0
20241122,201700,167842803,1545,1545,1545,1545,0
20241122,201600,167842803,1545,1545,1545,1545,0
20241122,201500,167842803,1545,1545,1545,1545,0
20241122,201400,167842803,1545,1545,1545,1545,0
20241122,201300,167842803,1545,1545,1545,1545,0
20241122,201200,167842803,1545,1545,1545,1545,0
20241122,201100,167842803,1545,1545,1545,1545,3160
20241122,201000,167842803,1545,1545,1545,1545,0
20241122,200900,167842803,1545,1545,1545,1545,0
20241122,200800,167842803,1545,1545,1545,1545,0
20241122,200700,167842803,1545,1545,1545,1545,0
20241122,200600,167842803,1545,1545,1545,1545,0
20241122,200500,167842803,1545,1545,1545,1545,0
20241122,200400,167842803,1545,1545,1545,1545,0
20241122,200300,167842803,1545,1545,1545,1545,0
20241122,200200,167842803,1545,1545,1545,1545,0
20241122,200100,167842803,1545,1545,1545,1545,0
20241122,200000,167842803,1545,1545,1545,1545,0
20241122,195900,167842803,1545,1545,1545,1545,0
20241122,195800,167842803,1545,1545,1545,1545,0
20241122,195700,167842803,1545,1545,1545,1545,0
20241122,195600,167842803,1545,1545,1545,1545,0
20241122,195500,167842803,1545,1545,1545,1545,0
20241122,195400,167842803,1545,1545,1545,1545,0
20241122,195300,167842803,1545,1545,1545,1545,0
20241122,195200,167842803,1545,1545,1545,1545,0
20241122,195100,167842803,1545,1545,1545,1545,0
20241122,195000,167842803,1545,1545,1545,1545,0
20241122,194900,167842803,1545,1545,1545,1545,0
20241122,194800,167842803,1545,1545,1545,1545,0
20241122,194700,167842803,1545,1545,1545,1545,0
20241122,194600,167842803,1545,1545,1545,1545,0
20241122,194500,167842803,1545,1545,1545,1545,0
20241122,194400,167842803,1545,1545,1545,1545,0
20241122,194300,167842803,1545,1545,1545,1545,0
20241122,194200,167842803,1545,1545,1545,1545,0
20241122,194100,167842803,1545,1545,1545,1545,3160
20241122,194000,167842803,1545,1545,1545,1545,0
20241122,193900,167842803,1545,1545,1545,1545,0
20241122,193800,167842803,1545,1545,1545,1545,0
20241122,193700,167842803,1545,1545,1545,1545,0
20241122,193600,167842803,1545,1545,1545,1545,0
20241122,193500,167842803,1545,1545,1545,1545,0
20241122,193400,167842803,1545,1545,1545,1545,0
20241122,193300,167842803,1545,1545,1545,1545,0
20241122,193200,167842803,1545,1545,1545,1545,0
20241122,193100,167842803,1545,1545,1545,1545,0
20241122,193000,167842803,1545,1545,1545,1545,0
20241122,192900,167842803,1545,1545,1545,1545,0
20241122,192800,167842803,1545,1545,1545,1545,0
20241122,192700,167842803,1545,1545,1545,1545,0
20241122,192600,167842803,1545,1545,1545,1545,0
20241122,192500,167842803,1545,1545,1545,1545,0
20241122,192400,167842803,1545,1545,1545,1545,0
20241122,192300,167842803,1545,1545,1545,1545,0
20241122,192200,167842803,1545,1545,1545,1545,0
20241122,192100,167842803,1545,1545,1545,1545,0
20241122,192000,167842803,1545,1545,1545,1545,0
20241122,191900,167842803,1545,1545,1545,1545,0
20241122,191800,167842803,1545,1545,1545,1545,0
20241122,191700,167842803,1545,1545,1545,1545,0
20241122,191600,167842803,1545,1545,1545,1545,0
20241122,191500,167842803,1545,1545,1545,1545,0
20241122,191400,167842803,1545,1545,1545,1545,0
20241122,191300,167842803,1545,1545,1545,1545,0
20241122,191200,167842803,1545,1545,1545,1545,0
20241122,191100,167842803,1545,1545,1545,1545,3160
20241122,191000,167842803,1545,1545,1545,1545,0
20241122,190900,167842803,1545,1545,1545,1545,0
20241122,190800,167842803,1545,1545,1545,1545,0
20241122,190700,167842803,1545,1545,1545,1545,0
20241122,190600,167842803,1545,1545,1545,1545,0
20241122,190500,167842803,1545,1545,1545,1545,0
20241122,190400,167842803,1545,1545,1545,1545,0
20241122,190300,167842803,1545,1545,1545,1545,0
20241122,190200,167842803,1545,1545,1545,1545,0
20241122,190100,167842803,1545,1545,1545,1545,0
20241122,190000,167842803,1545,1545,1545,1545,0
20241122,185900,167842803,1545,1545,1545,1545,0
20241122,185800,167842803,1545,1545,1545,1545,0
20241122,185700,167842803,1545,1545,1545,1545,0
20241122,185600,167842803,1545,1545,1545,1545,0
20241122,185500,167842803,1545,1545,1545,1545,0
20241122,185400,167842803,1545,1545,1545,1545,0
20241122,185300,167842803,1545,1545,1545,1545,0
20241122,185200,167842803,1545,1545,1545,1545,0
20241122,185100,167842803,1545,1545,1545,1545,0
20241122,185000,167842803,1545,1545,1545,1545,0
20241122,184900,167842803,1545,1545,1545,1545,0
20241122,184800,167842803,1545,1545,1545,1545,0
20241122,184700,167842803,1545,1545,1545,1545,0
20241122,184600,167842803,1545,1545,1545,1545,0
20241122,184500,167842803,1545,1545,1545,1545,0
20241122,184400,167842803,1545,1545,1545,1545,0
20241122,184300,167842803,1545,1545,1545,1545,0
20241122,184200,167842803,1545,1545,1545,1545,0
20241122,184100,167842803,1545,1545,1545,1545,3160
20241122,184000,167842803,1545,1545,1545,1545,0
20241122,183900,167842803,1545,1545,1545,1545,0
20241122,183800,167842803,1545,1545,1545,1545,0
20241122,183700,167842803,1545,1545,1545,1545,0
20241122,183600,167842803,1545,1545,1545,1545,0
20241122,183500,167842803,1545,1545,1545,1545,0
20241122,183400,167842803,1545,1545,1545,1545,0
20241122,183300,167842803,1545,1545,1545,1545,0
20241122,183200,167842803,1545,1545,1545,1545,0
20241122,183100,167842803,1545,1545,1545,1545,0
20241122,183000,167842803,1545,1545,1545,1545,0
20241122,182900,167842803,1545,1545,1545,1545,0
20241122,182800,167842803,1545,1545,1545,1545,0
20241122,182700,167842803,1545,1545,1545,1545,0
20241122,182600,167842803,1545,1545,1545,1545,0
20241122,182500,167842803,1545,1545,1545,1545,0
20241122,182400,167842803,1545,1545,1545,1545,0
20241122,182300,167842803,1545,1545,1545,1545,0
20241122,182200,167842803,1545,1545,1545,1545,0
20241122,182100,167842803,1545,1545,1545,1545,0
20241122,182000,167842803,1545,1545,1545,1545,0
20241122,181900,167842803,1545,1545,1545,1545,0
20241122,181800,167842803,1545,1545,1545,1545,0
20241122,181700,167842803,1545,1545,1545,1545,0
20241122,181600,167842803,1545,1545,1545,1545,0
20241122,181500,167842803,1545,1545,1545,1545,0
20241122,181400,167842803,1545,1545,1545,1545,0
20241122,181300,167842803,1545,1545,1545,1545,0
20241122,181200,167842803,1545,1545,1545,1545,0
20241122,181100,167842803,1545,1545,1545,1545,3160
20241122,181000,167842803,1545,1545,1545,1545,0
20241122,180900,167842803,1545,1545,1545,1545,0
20241122,180800,167842803,1545,1545,1545,1545,0
20241122,180700,167842803,1545,1545,1545,1545,0
20241122,180600,167842803,1545,1545,1545,1545,0
20241122,180500,167842803,1545,1545,1545,1545,0
20241122,180400,167842803,1545,1545,1545,1545,0
20241122,180300,167842803,1545,1545,1545,1545,0
20241122,180200,167842803,1545,1545,1545,1545,0
20241122,180100,167842803,1545,1545,1545,1545,0
20241122,180000,167842803,1545,1545,1545,1545,0
20241122,175900,167842803,1545,1545,1545,1545,0
20241122,175800,167842803,1545,1545,1545,1545,0
20241122,175700,167842803,1545,1545,1545,1545,0
20241122,175600,167842803,1545,1545,1545,1545,0
20241122,175500,167842803,1545,1545,1545,1545,0
20241122,175400,167842803,1545,1545,1545,1545,0
20241122,175300,167842803,1545,1545,1545,1545,0
20241122,175200,167842803,1545,1545,1545,1545,0
20241122,175100,167842803,1545,1545,1545,1545,0
20241122,175000,167842803,1545,1545,1545,1545,0
20241122,174900,167842803,1545,1545,1545,1545,0
20241122,174800,167842803,1545,1545,1545,1545,0
20241122,174700,167842803,1545,1545,1545,1545,0
20241122,174600,167842803,1545,1545,1545,1545,0
20241122,174500,167842803,1545,1545,1545,1545,0
20241122,174400,167842803,1545,1545,1545,1545,0
20241122,174300,167842803,1545,1545,1545,1545,0
20241122,174200,167842803,1545,1545,1545,1545,0
20241122,174100,167842803,1545,1545,1545,1545,3160
20241122,174000,167842803,1545,1545,1545,1545,0
20241122,173900,167842803,1545,1545,1545,1545,0
20241122,173800,167842803,1545,1545,1545,1545,0
20241122,173700,167842803,1545,1545,1545,1545,0
20241122,173600,167842803,1545,1545,1545,1545,0
20241122,173500,167842803,1545,1545,1545,1545,0
20241122,173400,167842803,1545,1545,1545,1545,0
20241122,173300,167842803,1545,1545,1545,1545,0
20241122,173200,167842803,1545,1545,1545,1545,0
20241122,173100,167842803,1545,1545,1545,1545,0
20241122,173000,167842803,1545,1545,1545,1545,0
20241122,172900,167842803,1545,1545,1545,1545,0
20241122,172800,167842803,1545,1545,1545,1545,0
20241122,172700,167842803,1545,1545,1545,1545,0
20241122,172600,167842803,1545,1545,1545,1545,0
20241122,172500,167842803,1545,1545,1545,1545,0
20241122,172400,167842803,1545,1545,1545,1545,0
20241122,172300,167842803,1545,1545,1545,1545,0
20241122,172200,167842803,1545,1545,1545,1545,0
20241122,172100,167842803,1545,1545,1545,1545,0
20241122,172000,167842803,1545,1545,1545,1545,0
20241122,171900,167842803,1545,1545,1545,1545,0
20241122,171800,167842803,1545,1545,1545,1545,0
20241122,171700,167842803,1545,1545,1545,1545,0
20241122,171600,167842803,1545,1545,1545,1545,0
20241122,171500,167842803,1545,1545,1545,1545,0
20241122,171400,167842803,1545,1545,1545,1545,0
20241122,171300,167842803,1545,1545,1545,1545,0
20241122,171200,167842803,1545,1545,1545,1545,0
20241122,171100,167842803,1545,1545,1545,1545,3160
20241122,171000,167842803,1545,1545,1545,1545,0
20241122,170900,167842803,1545,1545,1545,1545,0
20241122,170800,167842803,1545,1545,1545,1545,0
20241122,170700,167842803,1545,1545,1545,1545,0
20241122,170600,167842803,1545,1545,1545,1545,0
20241122,170500,167842803,1545,1545,1545,1545,0
20241122,170400,167842803,1545,1545,1545,1545,0
20241122,170300,167842803,1545,1545,1545,1545,0
20241122,170200,167842803,1545,1545,1545,1545,0
20241122,170100,167842803,1545,1545,1545,1545,0
20241122,170000,167842803,1545,1545,1545,1545,0
20241122,165900,167842803,1545,1545,1545,1545,0
20241122,165800,167842803,1545,1545,1545,1545,0
20241122,165700,167842803,1545,1545,1545,1545,0
20241122,165600,167842803,1545,1545,1545,1545,0
20241122,165500,167842803,1545,1545,1545,1545,0
20241122,165400,167842803,1545,1545,1545,1545,0
20241122,165300,167842803,1545,1545,1545,1545,0
20241122,165200,167842803,1545,1545,1545,1545,0
20241122,165100,167842803,1545,1545,1545,1545,0
20241122,165000,167842803,1545,1545,1545,1545,0
20241122,164900,167842803,1545,1545,1545,1545,0
20241122,164800,167842803,1545,1545,1545,1545,0
20241122,164700,167842803,1545,1545,1545,1545,0
20241122,164600,167842803,1545,1545,1545,1545,0
20241122,164500,167842803,1545,1545,1545,1545,0
20241122,164400,167842803,1545,1545,1545,1545,0
20241122,164300,167842803,1545,1545,1545,1545,0
20241122,164200,167842803,1545,1545,1545,1545,0
20241122,164100,167842803,1545,1545,1545,1545,3160
20241122,164000,167842803,1545,1545,1545,1545,0
20241122,163900,167842803,1545,1545,1545,1545,0
20241122,163800,167842803,1545,1545,1545,1545,0
20241122,163700,167842803,1545,1545,1545,1545,0
20241122,163600,167842803,1545,1545,1545,1545,0
20241122,163500,167842803,1545,1545,1545,1545,0
20241122,163400,167842803,1545,1545,1545,1545,0
20241122,163300,167842803,1545,1545,1545,1545,0
20241122,163200,167842803,1545,1545,1545,1545,0
20241122,163100,167842803,1545,1545,1545,1545,0
20241122,163000,167842803,1545,1545,1545,1545,0
20241122,162900,167842803,1545,1545,1545,1545,0
20241122,162800,167842803,1545,1545,1545,1545,0
20241122,162700,167842803,1545,1545,1545,1545,0
20241122,162600,167842803,1545,1545,1545,1545,0
20241122,162500,167842803,1545,1545,1545,1545,0
20241122,162400,167842803,1545,1545,1545,1545,0
20241122,162300,167842803,1545,1545,1545,1545,0
20241122,162200,167842803,1545,1545,1545,1545,0
20241122,162100,167842803,1545,1545,1545,1545,0
20241122,162000,167842803,1545,1545,1545,1545,0
20241122,161900,167842803,1545,1545,1545,1545,0
20241122,161800,167842803,1545,1545,1545,1545,0
20241122,161700,167842803,1545,1545,1545,1545,0
20241122,161600,167842803,1545,1545,1545,1545,0
20241122,161500,167842803,1545,1545,1545,1545,0
20241122,161400,167842803,1545,1545,1545,1545,0
20241122,161300,167842803,1545,1545,1545,1545,0
20241122,161200,167842803,1545,1545,1545,1545,0
20241122,161100,167842803,1545,1545,1545,1545,3160
20241122,161000,167842803,1545,1545,1545,1545,0
20241122,160900,167842803,1545,1545,1545,1545,0
20241122,160800,167842803,1545,1545,1545,1545,0
20241122,160700,167842803,1545,1545,1545,1545,0
20241122,160600,167842803,1545,1545,1545,1545,0
20241122,160500,167842803,1545,1545,1545,1545,0
20241122,160400,167842803,1545,1545,1545,1545,0
20241122,160300,167842803,1545,1545,1545,1545,0
20241122,160200,167842803,1545,1545,1545,1545,0
20241122,160100,167842803,1545,1545,1545,1545,0
20241122,160000,167842803,1545,1545,1545,1545,0
20241122,155900,167842803,1545,1545,1545,1545,0
20241122,155800,167842803,1545,1545,1545,1545,0
20241122,155700,167842803,1545,1545,1545,1545,0
20241122,155600,167842803,1545,1545,1545,1545,0
20241122,155500,167842803,1545,1545,1545,1545,0
20241122,155400,167842803,1545,1545,1545,1545,0
20241122,155300,167842803,1545,1545,1545,1545,0
20241122,155200,167842803,1545,1545,1545,1545,0
20241122,155100,167842803,1545,1545,1545,1545,0
20241122,155000,167842803,1545,1545,1545,1545,0
20241122,154900,167842803,1545,1545,1545,1545,0
20241122,154800,167842803,1545,1545,1545,1545,0
20241122,154700,167842803,1545,1545,1545,1545,0
20241122,154600,167842803,1545,1545,1545,1545,0
20241122,154500,167842803,1545,1545,1545,1545,0
20241122,154400,167842803,1545,1545,1545,1545,0
20241122,154300,167842803,1545,1545,1545,1545,0
20241122,154200,167842803,1545,1545,1545,1545,0
20241122,154100,167842803,1545,1545,1545,1545,3160
20241122,154000,167842803,1545,1545,1545,1545,0
20241122,153900,167842803,1545,1545,1545,1545,0
20241122,153800,167842803,1545,1545,1545,1545,0
20241122,153700,167842803,1545,1545,1545,1545,0
20241122,153600,167842803,1545,1545,1545,1545,0
20241122,153500,167842803,1545,1545,1545,1545,0
20241122,153400,167842803,1545,1545,1545,1545,0
20241122,153300,167842803,1545,1545,1545,1545,0
20241122,153200,167842803,1545,1545,1545,1545,0
20241122,153100,167842803,1545,1545,1545,1545,0
20241122,153000,167842803,1545,1545,1545,1545,3160
20241122,152900,162960603,1547,1547,1547,1547,0
20241122,152800,162960603,1547,1547,1547,1547,0
20241122,152700,162960603,1547,1547,1547,1547,0
20241122,152600,162960603,1547,1547,1547,1547,0
20241122,152500,162960603,1547,1547,1547,1547,0
20241122,152400,162960603,1547,1547,1547,1547,0
20241122,152300,162960603,1547,1547,1547,1547,0
20241122,152200,162960603,1547,1547,1547,1547,0
20241122,152100,162960603,1547,1547,1547,1547,0
20241122,152000,162960603,1547,1547,1547,1547,0
20241122,151900,162960603,1547,1547,1547,1531,65
20241122,151800,162860866,1544,1547,1547,1544,501
20241122,151700,162087319,1543,1543,1543,1543,341
20241122,151600,161561156,1542,1541,1542,1541,400
20241122,151500,160944388,1542,1542,1542,1542,0
20241122,151400,160944388,1542,1542,1542,1542,100
20241122,151300,160790188,1542,1542,1542,1542,0
20241122,151200,160790188,1542,1542,1542,1542,0
20241122,151100,160790188,1542,1542,1542,1542,1
20241122,151000,160788646,1530,1532,1542,1530,183
20241122,150900,160508640,1530,1530,1530,1530,0
20241122,150800,160508640,1530,1535,1535,1530,178
20241122,150700,160236127,1535,1535,1535,1535,624
20241122,150600,159278287,1535,1535,1535,1535,47
20241122,150500,159206142,1535,1535,1535,1535,127
20241122,150400,159011197,1535,1535,1535,1535,98
20241122,150300,158860767,1535,1558,1558,1510,10584
20241122,150200,142694093,1550,1550,1550,1550,31
20241122,150100,142646043,1550,1550,1550,1550,129
20241122,150000,142446093,1550,1555,1555,1550,1870
20241122,145900,139543534,1554,1558,1558,1554,1113
20241122,145800,137813315,1558,1565,1565,1558,265
20241122,145700,137400406,1565,1565,1565,1565,128
20241122,145600,137200086,1565,1565,1565,1565,0
20241122,145500,137200086,1565,1565,1565,1565,0
20241122,145400,137200086,1565,1565,1565,1565,1
20241122,145300,137198521,1565,1565,1565,1565,120
20241122,145200,137010721,1565,1565,1565,1565,1
20241122,145100,137009156,1565,1565,1565,1565,2
20241122,145000,137006026,1568,1568,1568,1568,0
20241122,144900,137006026,1568,1568,1568,1568,0
20241122,144800,137006026,1568,1568,1568,1568,0
20241122,144700,137006026,1568,1568,1568,1568,0
20241122,144600,137006026,1568,1568,1568,1568,1
20241122,144500,137004458,1554,1555,1555,1554,123
20241122,144400,136813286,1568,1568,1568,1568,0
20241122,144300,136813286,1568,1568,1568,1568,0
20241122,144200,136813286,1568,1568,1568,1568,0
20241122,144100,136813286,1568,1557,1568,1554,4435
20241122,144000,129921206,1568,1554,1568,1554,1518
20241122,143900,127562038,1554,1554,1554,1554,35
20241122,143800,127507648,1554,1554,1554,1554,107
20241122,143700,127341370,1554,1554,1554,1554,184
20241122,143600,127055434,1555,1555,1555,1555,0
20241122,143500,127055434,1555,1555,1556,1555,120
20241122,143400,126868820,1555,1559,1559,1555,1997
20241122,143300,123762916,1559,1559,1559,1559,0
20241122,143200,123762916,1559,1559,1559,1559,3
20241122,143100,123758239,1560,1560,1560,1560,0
20241122,143000,123758239,1560,1560,1560,1560,0
20241122,142900,123758239,1560,1560,1560,1560,0
20241122,142800,123758239,1560,1560,1560,1560,3
20241122,142700,123753559,1560,1560,1560,1560,0
20241122,142600,123753559,1560,1560,1560,1560,0
20241122,142500,123753559,1560,1560,1560,1560,0
20241122,142400,123753559,1560,1560,1560,1560,0
20241122,142300,123753559,1560,1560,1560,1560,75
20241122,142200,123636559,1560,1560,1560,1560,0
20241122,142100,123636559,1560,1560,1560,1560,25
20241122,142000,123597559,1560,1560,1560,1560,75
20241122,141900,123480559,1561,1561,1561,1561,0
20241122,141800,123480559,1561,1561,1561,1561,2
20241122,141700,123477437,1562,1562,1562,1562,0
20241122,141600,123477437,1562,1562,1562,1562,0
20241122,141500,123477437,1562,1562,1562,1562,0
20241122,141400,123477437,1562,1562,1562,1562,1
20241122,141300,123475875,1562,1569,1569,1562,647
20241122,141200,122464549,1569,1569,1569,1569,0
20241122,141100,122464549,1569,1569,1569,1569,1
20241122,141000,122462980,1569,1569,1569,1569,0
20241122,140900,122462980,1569,1569,1569,1569,0
20241122,140800,122462980,1569,1569,1569,1569,0
20241122,140700,122462980,1569,1569,1569,1569,50
20241122,140600,122384530,1569,1569,1569,1569,300
20241122,140500,121913830,1569,1569,1569,1569,0
20241122,140400,121913830,1569,1565,1569,1565,159
20241122,140300,121664987,1569,1569,1569,1569,0
20241122,140200,121664987,1569,1569,1569,1565,13
20241122,140100,121644594,1565,1567,1569,1565,32
20241122,140000,121594444,1568,1568,1568,1568,1
20241122,135900,121592876,1568,1567,1568,1567,2
20241122,135800,121589741,1568,1568,1568,1568,0
20241122,135700,121589741,1568,1568,1568,1568,0
20241122,135600,121589741,1568,1556,1568,1556,7
20241122,135500,121578826,1556,1557,1557,1556,5
20241122,135400,121571045,1556,1556,1556,1556,1
20241122,135300,121569489,1556,1556,1556,1556,67
20241122,135200,121465237,1556,1557,1557,1556,9
20241122,135100,121451230,1567,1567,1567,1567,0
20241122,135000,121451230,1567,1566,1567,1566,20
20241122,134900,121419898,1569,1569,1569,1569,0
20241122,134800,121419898,1569,1569,1569,1569,1
20241122,134700,121418329,1557,1557,1557,1557,0
20241122,134600,121418329,1557,1568,1568,1556,878
20241122,134500,120050191,1568,1556,1568,1556,7
20241122,134400,120039254,1568,1568,1568,1568,0
20241122,134300,120039254,1568,1568,1568,1568,0
20241122,134200,120039254,1568,1568,1568,1568,0
20241122,134100,120039254,1568,1568,1568,1568,0
20241122,134000,120039254,1568,1568,1568,1568,0
20241122,133900,120039254,1568,1568,1568,1568,0
20241122,133800,120039254,1568,1568,1568,1568,0
20241122,133700,120039254,1568,1557,1568,1555,301
20241122,133600,119571129,1568,1568,1568,1568,0
20241122,133500,119571129,1568,1558,1568,1557,620
20241122,133400,118605160,1557,1557,1557,1557,100
20241122,133300,118449460,1558,1558,1558,1558,105
20241122,133200,118285870,1558,1558,1558,1558,100
20241122,133100,118130070,1558,1561,1561,1558,4254
20241122,133000,111492596,1561,1561,1561,1561,0
20241122,132900,111492596,1561,1561,1561,1561,293
20241122,132800,111035223,1561,1563,1563,1561,733
20241122,132700,109890018,1563,1564,1564,1563,833
20241122,132600,108587332,1565,1565,1565,1565,58
20241122,132500,108496562,1565,1565,1565,1565,0
20241122,132400,108496562,1565,1565,1565,1565,217
20241122,132300,108156957,1565,1565,1565,1565,0
20241122,132200,108156957,1565,1565,1565,1565,0
20241122,132100,108156957,1565,1565,1565,1565,0
20241122,132000,108156957,1565,1565,1565,1565,0
20241122,131900,108156957,1565,1565,1565,1565,0
20241122,131800,108156957,1565,1565,1565,1565,87
20241122,131700,108020802,1566,1571,1571,1566,690
20241122,131600,106940257,1571,1571,1571,1571,2
20241122,131500,106937115,1571,1571,1571,1571,0
20241122,131400,106937115,1571,1571,1571,1571,11
20241122,131300,106919834,1570,1570,1570,1570,83
20241122,131200,106789524,1566,1566,1566,1566,0
20241122,131100,106789524,1566,1566,1566,1566,0
20241122,131000,106789524,1566,1566,1566,1566,0
20241122,130900,106789524,1566,1566,1566,1566,0
20241122,130800,106789524,1566,1566,1566,1566,0
20241122,130700,106789524,1566,1568,1568,1566,215
20241122,130600,106452772,1566,1566,1566,1566,0
20241122,130500,106452772,1566,1566,1566,1566,0
20241122,130400,106452772,1566,1567,1567,1566,285
20241122,130300,106006249,1571,1570,1571,1570,40
20241122,130200,105943439,1567,1567,1567,1567,20
20241122,130100,105912099,1567,1567,1567,1567,0
20241122,130000,105912099,1567,1568,1568,1567,300
20241122,125900,105441982,1568,1571,1571,1568,60
20241122,125800,105347815,1572,1574,1574,1572,467
20241122,125700,104613216,1573,1573,1573,1573,0
20241122,125600,104613216,1573,1573,1573,1573,0
20241122,125500,104613216,1573,1573,1573,1573,0
20241122,125400,104613216,1573,1573,1573,1573,100
20241122,125300,104455916,1573,1573,1573,1573,0
20241122,125200,104455916,1573,1573,1573,1573,0
20241122,125100,104455916,1573,1573,1573,1573,45
20241122,125000,104385131,1573,1573,1573,1573,0
20241122,124900,104385131,1573,1573,1573,1573,0
20241122,124800,104385131,1573,1573,1573,1573,0
20241122,124700,104385131,1573,1573,1573,1573,0
20241122,124600,104385131,1573,1573,1573,1573,0
20241122,124500,104385131,1573,1573,1573,1573,0
20241122,124400,104385131,1573,1573,1573,1573,0
20241122,124300,104385131,1573,1573,1573,1573,16
20241122,124200,104359963,1573,1573,1573,1573,0
20241122,124100,104359963,1573,1573,1573,1573,648
20241122,124000,103340659,1573,1573,1573,1573,0
20241122,123900,103340659,1573,1573,1573,1573,0
20241122,123800,103340659,1573,1573,1573,1573,10
20241122,123700,103324929,1580,1580,1580,1580,0
20241122,123600,103324929,1580,1580,1580,1580,0
20241122,123500,103324929,1580,1580,1580,1580,0
20241122,123400,103324929,1580,1580,1580,1580,100
20241122,123300,103166929,1581,1581,1581,1581,0
20241122,123200,103166929,1581,1581,1581,1581,616
20241122,123100,102193033,1581,1581,1581,1581,126
20241122,123000,101993827,1582,1582,1582,1582,0
20241122,122900,101993827,1582,1582,1582,1582,0
20241122,122800,101993827,1582,1582,1582,1582,1
20241122,122700,101992245,1580,1581,1581,1580,476
20241122,122600,101240163,1583,1583,1583,1583,3
20241122,122500,101235414,1583,1574,1583,1574,2935
20241122,122400,96614520,1573,1573,1573,1573,0
20241122,122300,96614520,1573,1573,1573,1573,0
20241122,122200,96614520,1573,1573,1573,1573,84
20241122,122100,96482388,1573,1573,1573,1573,114
20241122,122000,96303066,1572,1572,1572,1572,0
20241122,121900,96303066,1572,1572,1572,1572,1169
20241122,121800,94465398,1572,1572,1572,1572,0
20241122,121700,94465398,1572,1572,1572,1572,0
20241122,121600,94465398,1572,1572,1572,1572,0
20241122,121500,94465398,1572,1572,1572,1572,0
20241122,121400,94465398,1572,1571,1572,1571,74
20241122,121300,94349142,1568,1568,1568,1568,0
20241122,121200,94349142,1568,1568,1568,1568,215
20241122,121100,94012022,1567,1568,1568,1567,68
20241122,121000,93905416,1568,1568,1568,1568,0
20241122,120900,93905416,1568,1568,1568,1568,0
20241122,120800,93905416,1568,1568,1568,1568,1
20241122,120700,93903848,1568,1568,1568,1568,0
20241122,120600,93903848,1568,1568,1568,1568,0
20241122,120500,93903848,1568,1568,1568,1568,0
20241122,120400,93903848,1568,1568,1568,1568,25
20241122,120300,93864648,1569,1569,1569,1569,38
20241122,120200,93805026,1570,1570,1570,1570,100
20241122,120100,93648026,1572,1572,1572,1572,0
20241122,120000,93648026,1572,1572,1572,1572,0
20241122,115900,93648026,1572,1572,1572,1572,0
20241122,115800,93648026,1572,1572,1572,1572,0
20241122,115700,93648026,1572,1572,1572,1572,1
20241122,115600,93646454,1572,1572,1572,1572,0
20241122,115500,93646454,1572,1572,1572,1572,1
20241122,115400,93644882,1572,1572,1572,1572,0
20241122,115300,93644882,1572,1572,1574,1572,362
20241122,115200,93075816,1569,1569,1569,1569,0
20241122,115100,93075816,1569,1569,1569,1569,133
20241122,115000,92867139,1569,1569,1569,1569,1
20241122,114900,92865570,1567,1567,1567,1567,529
20241122,114800,92036627,1566,1566,1566,1566,0
20241122,114700,92036627,1566,1566,1566,1566,0
20241122,114600,92036627,1566,1566,1566,1566,6
20241122,114500,92027231,1564,1564,1564,1564,0
20241122,114400,92027231,1564,1565,1565,1564,1000
20241122,114300,90463224,1565,1565,1565,1565,200
20241122,114200,90150224,1565,1565,1565,1565,0
20241122,114100,90150224,1565,1565,1565,1565,180
20241122,114000,89868524,1565,1565,1565,1565,0
20241122,113900,89868524,1565,1565,1565,1565,0
20241122,113800,89868524,1565,1565,1565,1565,300
20241122,113700,89399024,1565,1567,1567,1565,200
20241122,113600,89085889,1576,1576,1576,1576,0
20241122,113500,89085889,1576,1576,1576,1576,0
20241122,113400,89085889,1576,1576,1576,1576,10
20241122,113300,89070129,1576,1576,1576,1576,0
20241122,113200,89070129,1576,1576,1576,1576,4
20241122,113100,89063825,1565,1565,1565,1565,0
20241122,113000,89063825,1565,1565,1565,1565,0
20241122,112900,89063825,1565,1565,1565,1565,0
20241122,112800,89063825,1565,1565,1565,1565,0
20241122,112700,89063825,1565,1565,1565,1565,0
20241122,112600,89063825,1565,1569,1569,1565,1000
20241122,112500,87496636,1569,1569,1569,1569,0
20241122,112400,87496636,1569,1569,1569,1569,0
20241122,112300,87496636,1569,1569,1569,1569,0
20241122,112200,87496636,1569,1569,1569,1569,49
20241122,112100,87419755,1569,1569,1569,1569,92
20241122,112000,87275407,1570,1573,1573,1570,37
20241122,111900,87217305,1571,1571,1571,1571,0
20241122,111800,87217305,1571,1574,1574,1571,1508
20241122,111700,84846061,1583,1583,1583,1583,1
20241122,111600,84844478,1583,1572,1583,1572,147
20241122,111500,84613262,1583,1583,1583,1583,0
20241122,111400,84613262,1583,1583,1583,1583,2
20241122,111300,84610096,1583,1583,1583,1583,30
20241122,111200,84562606,1584,1584,1584,1584,0
20241122,111100,84562606,1584,1584,1584,1584,0
20241122,111000,84562606,1584,1584,1584,1579,2245
20241122,110900,81017472,1584,1584,1584,1584,1
20241122,110800,81015888,1579,1579,1579,1579,29
20241122,110700,80970097,1579,1579,1579,1579,617
20241122,110600,79995854,1579,1579,1579,1579,0
20241122,110500,79995854,1579,1579,1579,1579,0
20241122,110400,79995854,1579,1579,1579,1579,1
20241122,110300,79994275,1572,1572,1572,1572,0
20241122,110200,79994275,1572,1572,1572,1572,0
20241122,110100,79994275,1572,1572,1572,1572,0
20241122,110000,79994275,1572,1572,1572,1572,2342
20241122,105900,76312651,1572,1572,1572,1572,0
20241122,105800,76312651,1572,1572,1572,1572,0
20241122,105700,76312651,1572,1572,1572,1572,1
20241122,105600,76311079,1571,1571,1571,1571,0
20241122,105500,76311079,1571,1571,1571,1571,177
20241122,105400,76033012,1571,1571,1571,1571,124
20241122,105300,75838208,1571,1571,1571,1571,1
20241122,105200,75836637,1569,1571,1571,1569,106
20241122,105100,75670303,1571,1571,1571,1571,0
20241122,105000,75670303,1571,1571,1571,1571,0
20241122,104900,75670303,1571,1571,1571,1571,0
20241122,104800,75670303,1571,1571,1571,1571,1
20241122,104700,75668732,1568,1568,1568,1568,0
20241122,104600,75668732,1568,1570,1571,1568,4332
20241122,104500,68869491,1570,1572,1572,1570,2601
20241122,104400,64783812,1573,1574,1574,1573,64
20241122,104300,64683090,1573,1573,1573,1573,0
20241122,104200,64683090,1573,1573,1573,1573,0
20241122,104100,64683090,1573,1575,1575,1573,1549
20241122,104000,62246205,1576,1576,1576,1576,5
20241122,103900,62238325,1575,1575,1575,1575,0
20241122,103800,62238325,1575,1575,1575,1575,0
20241122,103700,62238325,1575,1575,1575,1575,321
20241122,103600,61732750,1577,1577,1577,1577,15
20241122,103500,61709095,1575,1575,1575,1575,0
20241122,103400,61709095,1575,1579,1579,1575,3594
20241122,103300,56042641,1580,1580,1580,1580,0
20241122,103200,56042641,1580,1580,1580,1580,3
20241122,103100,56037901,1580,1580,1580,1580,4
20241122,103000,56031581,1580,1580,1580,1580,1
20241122,102900,56030001,1578,1578,1578,1578,0
20241122,102800,56030001,1578,1578,1578,1578,0
20241122,102700,56030001,1578,1578,1578,1578,0
20241122,102600,56030001,1578,1578,1578,1578,141
20241122,102500,55807503,1578,1577,1578,1577,209
20241122,102400,55477901,1578,1577,1578,1577,400
20241122,102300,54846901,1578,1578,1578,1578,898
20241122,102200,53429857,1578,1578,1578,1578,109
20241122,102100,53257855,1577,1577,1577,1577,0
20241122,102000,53257855,1577,1577,1577,1577,0
20241122,101900,53257855,1577,1577,1577,1577,259
20241122,101800,52849412,1577,1577,1577,1577,356
20241122,101700,52288000,1580,1578,1580,1577,1516
20241122,101600,49897043,1580,1580,1580,1580,1
20241122,101500,49895463,1580,1584,1584,1580,209
20241122,101400,49565235,1584,1584,1584,1584,0
20241122,101300,49565235,1584,1584,1584,1584,0
20241122,101200,49565235,1584,1584,1584,1584,0
20241122,101100,49565235,1584,1584,1584,1584,5
20241122,101000,49557315,1584,1584,1584,1584,13
20241122,100900,49536723,1584,1584,1584,1584,15
20241122,100800,49512963,1582,1584,1584,1582,141
20241122,100700,49289897,1584,1584,1584,1584,1
20241122,100600,49288313,1584,1586,1586,1584,526
20241122,100500,48454641,1588,1588,1588,1588,2
20241122,100400,48451465,1588,1588,1588,1588,1
20241122,100300,48449877,1587,1588,1588,1587,577
20241122,100200,47533848,1587,1587,1587,1587,0
20241122,100100,47533848,1587,1596,1596,1587,601
20241122,100000,46579161,1596,1586,1596,1586,11741
20241122,095900,27901177,1586,1586,1586,1586,1829
20241122,095800,25000383,1586,1586,1586,1586,0
20241122,095700,25000383,1586,1586,1586,1586,305
20241122,095600,24516653,1586,1587,1587,1586,217
20241122,095500,24172374,1590,1590,1590,1590,10
20241122,095400,24156474,1592,1592,1592,1592,0
20241122,095300,24156474,1592,1592,1592,1592,0
20241122,095200,24156474,1592,1590,1592,1590,694
20241122,095100,23052268,1586,1586,1586,1586,1
20241122,095000,23050682,1585,1590,1590,1585,23
20241122,094900,23014207,1589,1589,1589,1589,0
20241122,094800,23014207,1589,1588,1589,1588,722
20241122,094700,21867621,1584,1584,1584,1584,1
20241122,094600,21866037,1584,1584,1584,1584,2
20241122,094500,21862869,1588,1588,1588,1588,0
20241122,094400,21862869,1588,1588,1588,1588,3
20241122,094300,21858105,1588,1588,1588,1588,1
20241122,094200,21856517,1588,1588,1588,1588,6
20241122,094100,21846989,1582,1588,1588,1582,70
20241122,094000,21736069,1585,1585,1585,1585,0
20241122,093900,21736069,1585,1585,1585,1585,531
20241122,093800,20894434,1585,1582,1585,1582,26
20241122,093700,20853242,1582,1582,1582,1582,0
20241122,093600,20853242,1582,1582,1582,1582,367
20241122,093500,20272648,1575,1583,1583,1575,2079
20241122,093400,16994067,1582,1582,1582,1582,0
20241122,093300,16994067,1582,1582,1582,1582,0
20241122,093200,16994067,1582,1585,1585,1582,99
20241122,093100,16837440,1588,1588,1588,1588,0
20241122,093000,16837440,1588,1588,1588,1588,2
20241122,092900,16834264,1588,1588,1588,1588,0
20241122,092800,16834264,1588,1589,1589,1588,12
20241122,092700,16815197,1589,1589,1589,1589,7
20241122,092600,16804074,1591,1591,1591,1591,0
20241122,092500,16804074,1591,1591,1591,1591,3
20241122,092400,16799301,1591,1589,1591,1589,505
20241122,092300,15996170,1592,1592,1592,1592,0
20241122,092200,15996170,1592,1592,1592,1592,0
20241122,092100,15996170,1592,1592,1592,1592,0
20241122,092000,15996170,1592,1592,1592,1592,0
20241122,091900,15996170,1592,1592,1592,1592,0
20241122,091800,15996170,1592,1593,1593,1592,166
20241122,091700,15731897,1592,1581,1593,1576,787
20241122,091600,14484202,1594,1594,1594,1594,26
20241122,091500,14442758,1594,1594,1594,1593,1750
20241122,091400,11653267,1594,1593,1594,1593,99
20241122,091300,11495521,1594,1594,1594,1571,228
20241122,091200,11132312,1594,1594,1594,1594,540
20241122,091100,10271552,1594,1594,1595,1594,352
20241122,091000,9710455,1594,1594,1594,1594,101
20241122,090900,9549461,1578,1578,1578,1578,0
20241122,090800,9549461,1578,1578,1578,1578,527
20241122,090700,8717855,1578,1578,1578,1578,301
20241122,090600,8242877,1578,1578,1578,1578,248
20241122,090500,7851533,1578,1578,1578,1578,40
20241122,090400,7788413,1600,1600,1600,1600,0
20241122,090300,7788413,1600,1600,1600,1600,0
20241122,090200,7788413,1600,1600,1600,1600,0
20241122,090100,7788413,1600,1599,1600,1599,865
20241122,090000,6404507,1599,1594,1600,1582,4025