KissMeData/413630/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,212500,6484264339,1801,1801,1801,1801,18327
20241122,212400,6484264339,1801,1801,1801,1801,0
20241122,212300,6484264339,1801,1801,1801,1801,0
20241122,212200,6484264339,1801,1801,1801,1801,0
20241122,212100,6484264339,1801,1801,1801,1801,0
20241122,212000,6484264339,1801,1801,1801,1801,0
20241122,211900,6484264339,1801,1801,1801,1801,0
20241122,211800,6484264339,1801,1801,1801,1801,0
20241122,211700,6484264339,1801,1801,1801,1801,0
20241122,211600,6484264339,1801,1801,1801,1801,0
20241122,211500,6484264339,1801,1801,1801,1801,0
20241122,211400,6484264339,1801,1801,1801,1801,0
20241122,211300,6484264339,1801,1801,1801,1801,0
20241122,211200,6484264339,1801,1801,1801,1801,0
20241122,211100,6484264339,1801,1801,1801,1801,0
20241122,211000,6484264339,1801,1801,1801,1801,0
20241122,210900,6484264339,1801,1801,1801,1801,0
20241122,210800,6484264339,1801,1801,1801,1801,0
20241122,210700,6484264339,1801,1801,1801,1801,0
20241122,210600,6484264339,1801,1801,1801,1801,0
20241122,210500,6484264339,1801,1801,1801,1801,0
20241122,210400,6484264339,1801,1801,1801,1801,0
20241122,210300,6484264339,1801,1801,1801,1801,0
20241122,210200,6484264339,1801,1801,1801,1801,0
20241122,210100,6484264339,1801,1801,1801,1801,0
20241122,210000,6484264339,1801,1801,1801,1801,0
20241122,205900,6484264339,1801,1801,1801,1801,0
20241122,205800,6484264339,1801,1801,1801,1801,0
20241122,205700,6484264339,1801,1801,1801,1801,0
20241122,205600,6484264339,1801,1801,1801,1801,0
20241122,205500,6484264339,1801,1801,1801,1801,18327
20241122,205400,6484264339,1801,1801,1801,1801,0
20241122,205300,6484264339,1801,1801,1801,1801,0
20241122,205200,6484264339,1801,1801,1801,1801,0
20241122,205100,6484264339,1801,1801,1801,1801,0
20241122,205000,6484264339,1801,1801,1801,1801,0
20241122,204900,6484264339,1801,1801,1801,1801,0
20241122,204800,6484264339,1801,1801,1801,1801,0
20241122,204700,6484264339,1801,1801,1801,1801,0
20241122,204600,6484264339,1801,1801,1801,1801,0
20241122,204500,6484264339,1801,1801,1801,1801,0
20241122,204400,6484264339,1801,1801,1801,1801,0
20241122,204300,6484264339,1801,1801,1801,1801,0
20241122,204200,6484264339,1801,1801,1801,1801,0
20241122,204100,6484264339,1801,1801,1801,1801,0
20241122,204000,6484264339,1801,1801,1801,1801,0
20241122,203900,6484264339,1801,1801,1801,1801,0
20241122,203800,6484264339,1801,1801,1801,1801,0
20241122,203700,6484264339,1801,1801,1801,1801,0
20241122,203600,6484264339,1801,1801,1801,1801,0
20241122,203500,6484264339,1801,1801,1801,1801,0
20241122,203400,6484264339,1801,1801,1801,1801,0
20241122,203300,6484264339,1801,1801,1801,1801,0
20241122,203200,6484264339,1801,1801,1801,1801,0
20241122,203100,6484264339,1801,1801,1801,1801,0
20241122,203000,6484264339,1801,1801,1801,1801,0
20241122,202900,6484264339,1801,1801,1801,1801,0
20241122,202800,6484264339,1801,1801,1801,1801,0
20241122,202700,6484264339,1801,1801,1801,1801,0
20241122,202600,6484264339,1801,1801,1801,1801,0
20241122,202500,6484264339,1801,1801,1801,1801,18327
20241122,202400,6484264339,1801,1801,1801,1801,0
20241122,202300,6484264339,1801,1801,1801,1801,0
20241122,202200,6484264339,1801,1801,1801,1801,0
20241122,202100,6484264339,1801,1801,1801,1801,0
20241122,202000,6484264339,1801,1801,1801,1801,0
20241122,201900,6484264339,1801,1801,1801,1801,0
20241122,201800,6484264339,1801,1801,1801,1801,0
20241122,201700,6484264339,1801,1801,1801,1801,0
20241122,201600,6484264339,1801,1801,1801,1801,0
20241122,201500,6484264339,1801,1801,1801,1801,0
20241122,201400,6484264339,1801,1801,1801,1801,0
20241122,201300,6484264339,1801,1801,1801,1801,0
20241122,201200,6484264339,1801,1801,1801,1801,0
20241122,201100,6484264339,1801,1801,1801,1801,0
20241122,201000,6484264339,1801,1801,1801,1801,0
20241122,200900,6484264339,1801,1801,1801,1801,0
20241122,200800,6484264339,1801,1801,1801,1801,0
20241122,200700,6484264339,1801,1801,1801,1801,0
20241122,200600,6484264339,1801,1801,1801,1801,0
20241122,200500,6484264339,1801,1801,1801,1801,0
20241122,200400,6484264339,1801,1801,1801,1801,0
20241122,200300,6484264339,1801,1801,1801,1801,0
20241122,200200,6484264339,1801,1801,1801,1801,0
20241122,200100,6484264339,1801,1801,1801,1801,0
20241122,200000,6484264339,1801,1801,1801,1801,0
20241122,195900,6484264339,1801,1801,1801,1801,0
20241122,195800,6484264339,1801,1801,1801,1801,0
20241122,195700,6484264339,1801,1801,1801,1801,0
20241122,195600,6484264339,1801,1801,1801,1801,0
20241122,195500,6484264339,1801,1801,1801,1801,18327
20241122,195400,6484264339,1801,1801,1801,1801,0
20241122,195300,6484264339,1801,1801,1801,1801,0
20241122,195200,6484264339,1801,1801,1801,1801,0
20241122,195100,6484264339,1801,1801,1801,1801,0
20241122,195000,6484264339,1801,1801,1801,1801,0
20241122,194900,6484264339,1801,1801,1801,1801,0
20241122,194800,6484264339,1801,1801,1801,1801,0
20241122,194700,6484264339,1801,1801,1801,1801,0
20241122,194600,6484264339,1801,1801,1801,1801,0
20241122,194500,6484264339,1801,1801,1801,1801,0
20241122,194400,6484264339,1801,1801,1801,1801,0
20241122,194300,6484264339,1801,1801,1801,1801,0
20241122,194200,6484264339,1801,1801,1801,1801,0
20241122,194100,6484264339,1801,1801,1801,1801,0
20241122,194000,6484264339,1801,1801,1801,1801,0
20241122,193900,6484264339,1801,1801,1801,1801,0
20241122,193800,6484264339,1801,1801,1801,1801,0
20241122,193700,6484264339,1801,1801,1801,1801,0
20241122,193600,6484264339,1801,1801,1801,1801,0
20241122,193500,6484264339,1801,1801,1801,1801,0
20241122,193400,6484264339,1801,1801,1801,1801,0
20241122,193300,6484264339,1801,1801,1801,1801,0
20241122,193200,6484264339,1801,1801,1801,1801,0
20241122,193100,6484264339,1801,1801,1801,1801,0
20241122,193000,6484264339,1801,1801,1801,1801,0
20241122,192900,6484264339,1801,1801,1801,1801,0
20241122,192800,6484264339,1801,1801,1801,1801,0
20241122,192700,6484264339,1801,1801,1801,1801,0
20241122,192600,6484264339,1801,1801,1801,1801,0
20241122,192500,6484264339,1801,1801,1801,1801,18327
20241122,192400,6484264339,1801,1801,1801,1801,0
20241122,192300,6484264339,1801,1801,1801,1801,0
20241122,192200,6484264339,1801,1801,1801,1801,0
20241122,192100,6484264339,1801,1801,1801,1801,0
20241122,192000,6484264339,1801,1801,1801,1801,0
20241122,191900,6484264339,1801,1801,1801,1801,0
20241122,191800,6484264339,1801,1801,1801,1801,0
20241122,191700,6484264339,1801,1801,1801,1801,0
20241122,191600,6484264339,1801,1801,1801,1801,0
20241122,191500,6484264339,1801,1801,1801,1801,0
20241122,191400,6484264339,1801,1801,1801,1801,0
20241122,191300,6484264339,1801,1801,1801,1801,0
20241122,191200,6484264339,1801,1801,1801,1801,0
20241122,191100,6484264339,1801,1801,1801,1801,0
20241122,191000,6484264339,1801,1801,1801,1801,0
20241122,190900,6484264339,1801,1801,1801,1801,0
20241122,190800,6484264339,1801,1801,1801,1801,0
20241122,190700,6484264339,1801,1801,1801,1801,0
20241122,190600,6484264339,1801,1801,1801,1801,0
20241122,190500,6484264339,1801,1801,1801,1801,0
20241122,190400,6484264339,1801,1801,1801,1801,0
20241122,190300,6484264339,1801,1801,1801,1801,0
20241122,190200,6484264339,1801,1801,1801,1801,0
20241122,190100,6484264339,1801,1801,1801,1801,0
20241122,190000,6484264339,1801,1801,1801,1801,0
20241122,185900,6484264339,1801,1801,1801,1801,0
20241122,185800,6484264339,1801,1801,1801,1801,0
20241122,185700,6484264339,1801,1801,1801,1801,0
20241122,185600,6484264339,1801,1801,1801,1801,0
20241122,185500,6484264339,1801,1801,1801,1801,18327
20241122,185400,6484264339,1801,1801,1801,1801,0
20241122,185300,6484264339,1801,1801,1801,1801,0
20241122,185200,6484264339,1801,1801,1801,1801,0
20241122,185100,6484264339,1801,1801,1801,1801,0
20241122,185000,6484264339,1801,1801,1801,1801,0
20241122,184900,6484264339,1801,1801,1801,1801,0
20241122,184800,6484264339,1801,1801,1801,1801,0
20241122,184700,6484264339,1801,1801,1801,1801,0
20241122,184600,6484264339,1801,1801,1801,1801,0
20241122,184500,6484264339,1801,1801,1801,1801,0
20241122,184400,6484264339,1801,1801,1801,1801,0
20241122,184300,6484264339,1801,1801,1801,1801,0
20241122,184200,6484264339,1801,1801,1801,1801,0
20241122,184100,6484264339,1801,1801,1801,1801,0
20241122,184000,6484264339,1801,1801,1801,1801,0
20241122,183900,6484264339,1801,1801,1801,1801,0
20241122,183800,6484264339,1801,1801,1801,1801,0
20241122,183700,6484264339,1801,1801,1801,1801,0
20241122,183600,6484264339,1801,1801,1801,1801,0
20241122,183500,6484264339,1801,1801,1801,1801,0
20241122,183400,6484264339,1801,1801,1801,1801,0
20241122,183300,6484264339,1801,1801,1801,1801,0
20241122,183200,6484264339,1801,1801,1801,1801,0
20241122,183100,6484264339,1801,1801,1801,1801,0
20241122,183000,6484264339,1801,1801,1801,1801,0
20241122,182900,6484264339,1801,1801,1801,1801,0
20241122,182800,6484264339,1801,1801,1801,1801,0
20241122,182700,6484264339,1801,1801,1801,1801,0
20241122,182600,6484264339,1801,1801,1801,1801,0
20241122,182500,6484264339,1801,1801,1801,1801,18327
20241122,182400,6484264339,1801,1801,1801,1801,0
20241122,182300,6484264339,1801,1801,1801,1801,0
20241122,182200,6484264339,1801,1801,1801,1801,0
20241122,182100,6484264339,1801,1801,1801,1801,0
20241122,182000,6484264339,1801,1801,1801,1801,0
20241122,181900,6484264339,1801,1801,1801,1801,0
20241122,181800,6484264339,1801,1801,1801,1801,0
20241122,181700,6484264339,1801,1801,1801,1801,0
20241122,181600,6484264339,1801,1801,1801,1801,0
20241122,181500,6484264339,1801,1801,1801,1801,0
20241122,181400,6484264339,1801,1801,1801,1801,0
20241122,181300,6484264339,1801,1801,1801,1801,0
20241122,181200,6484264339,1801,1801,1801,1801,0
20241122,181100,6484264339,1801,1801,1801,1801,0
20241122,181000,6484264339,1801,1801,1801,1801,0
20241122,180900,6484264339,1801,1801,1801,1801,0
20241122,180800,6484264339,1801,1801,1801,1801,0
20241122,180700,6484264339,1801,1801,1801,1801,0
20241122,180600,6484264339,1801,1801,1801,1801,0
20241122,180500,6484264339,1801,1801,1801,1801,0
20241122,180400,6484264339,1801,1801,1801,1801,0
20241122,180300,6484264339,1801,1801,1801,1801,0
20241122,180200,6484264339,1801,1801,1801,1801,0
20241122,180100,6484264339,1801,1801,1801,1801,0
20241122,180000,6484264339,1801,1801,1801,1801,0
20241122,175900,6484264339,1801,1801,1801,1801,0
20241122,175800,6484264339,1801,1801,1801,1801,0
20241122,175700,6484264339,1801,1801,1801,1801,0
20241122,175600,6484264339,1801,1801,1801,1801,0
20241122,175500,6484264339,1801,1801,1801,1801,18327
20241122,175400,6484264339,1801,1801,1801,1801,0
20241122,175300,6484264339,1801,1801,1801,1801,0
20241122,175200,6484264339,1801,1801,1801,1801,0
20241122,175100,6484264339,1801,1801,1801,1801,0
20241122,175000,6484264339,1801,1801,1801,1801,0
20241122,174900,6484264339,1801,1801,1801,1801,0
20241122,174800,6484264339,1801,1801,1801,1801,0
20241122,174700,6484264339,1801,1801,1801,1801,0
20241122,174600,6484264339,1801,1801,1801,1801,0
20241122,174500,6484264339,1801,1801,1801,1801,0
20241122,174400,6484264339,1801,1801,1801,1801,0
20241122,174300,6484264339,1801,1801,1801,1801,0
20241122,174200,6484264339,1801,1801,1801,1801,0
20241122,174100,6484264339,1801,1801,1801,1801,0
20241122,174000,6484264339,1801,1801,1801,1801,0
20241122,173900,6484264339,1801,1801,1801,1801,0
20241122,173800,6484264339,1801,1801,1801,1801,0
20241122,173700,6484264339,1801,1801,1801,1801,0
20241122,173600,6484264339,1801,1801,1801,1801,0
20241122,173500,6484264339,1801,1801,1801,1801,0
20241122,173400,6484264339,1801,1801,1801,1801,0
20241122,173300,6484264339,1801,1801,1801,1801,0
20241122,173200,6484264339,1801,1801,1801,1801,0
20241122,173100,6484264339,1801,1801,1801,1801,0
20241122,173000,6484264339,1801,1801,1801,1801,0
20241122,172900,6484264339,1801,1801,1801,1801,0
20241122,172800,6484264339,1801,1801,1801,1801,0
20241122,172700,6484264339,1801,1801,1801,1801,0
20241122,172600,6484264339,1801,1801,1801,1801,0
20241122,172500,6484264339,1801,1801,1801,1801,18327
20241122,172400,6484264339,1801,1801,1801,1801,0
20241122,172300,6484264339,1801,1801,1801,1801,0
20241122,172200,6484264339,1801,1801,1801,1801,0
20241122,172100,6484264339,1801,1801,1801,1801,0
20241122,172000,6484264339,1801,1801,1801,1801,0
20241122,171900,6484264339,1801,1801,1801,1801,0
20241122,171800,6484264339,1801,1801,1801,1801,0
20241122,171700,6484264339,1801,1801,1801,1801,0
20241122,171600,6484264339,1801,1801,1801,1801,0
20241122,171500,6484264339,1801,1801,1801,1801,0
20241122,171400,6484264339,1801,1801,1801,1801,0
20241122,171300,6484264339,1801,1801,1801,1801,0
20241122,171200,6484264339,1801,1801,1801,1801,0
20241122,171100,6484264339,1801,1801,1801,1801,0
20241122,171000,6484264339,1801,1801,1801,1801,0
20241122,170900,6484264339,1801,1801,1801,1801,0
20241122,170800,6484264339,1801,1801,1801,1801,0
20241122,170700,6484264339,1801,1801,1801,1801,0
20241122,170600,6484264339,1801,1801,1801,1801,0
20241122,170500,6484264339,1801,1801,1801,1801,0
20241122,170400,6484264339,1801,1801,1801,1801,0
20241122,170300,6484264339,1801,1801,1801,1801,0
20241122,170200,6484264339,1801,1801,1801,1801,0
20241122,170100,6484264339,1801,1801,1801,1801,0
20241122,170000,6484264339,1801,1801,1801,1801,0
20241122,165900,6484264339,1801,1801,1801,1801,0
20241122,165800,6484264339,1801,1801,1801,1801,0
20241122,165700,6484264339,1801,1801,1801,1801,0
20241122,165600,6484264339,1801,1801,1801,1801,0
20241122,165500,6484264339,1801,1801,1801,1801,18327
20241122,165400,6484264339,1801,1801,1801,1801,0
20241122,165300,6484264339,1801,1801,1801,1801,0
20241122,165200,6484264339,1801,1801,1801,1801,0
20241122,165100,6484264339,1801,1801,1801,1801,0
20241122,165000,6484264339,1801,1801,1801,1801,0
20241122,164900,6484264339,1801,1801,1801,1801,0
20241122,164800,6484264339,1801,1801,1801,1801,0
20241122,164700,6484264339,1801,1801,1801,1801,0
20241122,164600,6484264339,1801,1801,1801,1801,0
20241122,164500,6484264339,1801,1801,1801,1801,0
20241122,164400,6484264339,1801,1801,1801,1801,0
20241122,164300,6484264339,1801,1801,1801,1801,0
20241122,164200,6484264339,1801,1801,1801,1801,0
20241122,164100,6484264339,1801,1801,1801,1801,0
20241122,164000,6484264339,1801,1801,1801,1801,0
20241122,163900,6484264339,1801,1801,1801,1801,0
20241122,163800,6484264339,1801,1801,1801,1801,0
20241122,163700,6484264339,1801,1801,1801,1801,0
20241122,163600,6484264339,1801,1801,1801,1801,0
20241122,163500,6484264339,1801,1801,1801,1801,0
20241122,163400,6484264339,1801,1801,1801,1801,0
20241122,163300,6484264339,1801,1801,1801,1801,0
20241122,163200,6484264339,1801,1801,1801,1801,0
20241122,163100,6484264339,1801,1801,1801,1801,0
20241122,163000,6484264339,1801,1801,1801,1801,0
20241122,162900,6484264339,1801,1801,1801,1801,0
20241122,162800,6484264339,1801,1801,1801,1801,0
20241122,162700,6484264339,1801,1801,1801,1801,0
20241122,162600,6484264339,1801,1801,1801,1801,0
20241122,162500,6484264339,1801,1801,1801,1801,18327
20241122,162400,6484264339,1801,1801,1801,1801,0
20241122,162300,6484264339,1801,1801,1801,1801,0
20241122,162200,6484264339,1801,1801,1801,1801,0
20241122,162100,6484264339,1801,1801,1801,1801,0
20241122,162000,6484264339,1801,1801,1801,1801,0
20241122,161900,6484264339,1801,1801,1801,1801,0
20241122,161800,6484264339,1801,1801,1801,1801,0
20241122,161700,6484264339,1801,1801,1801,1801,0
20241122,161600,6484264339,1801,1801,1801,1801,0
20241122,161500,6484264339,1801,1801,1801,1801,0
20241122,161400,6484264339,1801,1801,1801,1801,0
20241122,161300,6484264339,1801,1801,1801,1801,0
20241122,161200,6484264339,1801,1801,1801,1801,0
20241122,161100,6484264339,1801,1801,1801,1801,0
20241122,161000,6484264339,1801,1801,1801,1801,0
20241122,160900,6484264339,1801,1801,1801,1801,0
20241122,160800,6484264339,1801,1801,1801,1801,0
20241122,160700,6484264339,1801,1801,1801,1801,0
20241122,160600,6484264339,1801,1801,1801,1801,0
20241122,160500,6484264339,1801,1801,1801,1801,0
20241122,160400,6484264339,1801,1801,1801,1801,0
20241122,160300,6484264339,1801,1801,1801,1801,0
20241122,160200,6484264339,1801,1801,1801,1801,0
20241122,160100,6484264339,1801,1801,1801,1801,0
20241122,160000,6484264339,1801,1801,1801,1801,0
20241122,155900,6484264339,1801,1801,1801,1801,0
20241122,155800,6484264339,1801,1801,1801,1801,0
20241122,155700,6484264339,1801,1801,1801,1801,0
20241122,155600,6484264339,1801,1801,1801,1801,0
20241122,155500,6484264339,1801,1801,1801,1801,18327
20241122,155400,6484264339,1801,1801,1801,1801,0
20241122,155300,6484264339,1801,1801,1801,1801,0
20241122,155200,6484264339,1801,1801,1801,1801,0
20241122,155100,6484264339,1801,1801,1801,1801,0
20241122,155000,6484264339,1801,1801,1801,1801,0
20241122,154900,6484264339,1801,1801,1801,1801,0
20241122,154800,6484264339,1801,1801,1801,1801,0
20241122,154700,6484264339,1801,1801,1801,1801,0
20241122,154600,6484264339,1801,1801,1801,1801,0
20241122,154500,6484264339,1801,1801,1801,1801,0
20241122,154400,6484264339,1801,1801,1801,1801,0
20241122,154300,6484264339,1801,1801,1801,1801,0
20241122,154200,6484264339,1801,1801,1801,1801,0
20241122,154100,6484264339,1801,1801,1801,1801,0
20241122,154000,6484264339,1801,1801,1801,1801,0
20241122,153900,6484264339,1801,1801,1801,1801,0
20241122,153800,6484264339,1801,1801,1801,1801,0
20241122,153700,6484264339,1801,1801,1801,1801,0
20241122,153600,6484264339,1801,1801,1801,1801,0
20241122,153500,6484264339,1801,1801,1801,1801,0
20241122,153400,6484264339,1801,1801,1801,1801,0
20241122,153300,6484264339,1801,1801,1801,1801,0
20241122,153200,6484264339,1801,1801,1801,1801,0
20241122,153100,6484264339,1801,1801,1801,1801,0
20241122,153000,6484264339,1801,1801,1801,1801,18327
20241122,152900,6451257412,1800,1800,1800,1800,0
20241122,152800,6451257412,1800,1800,1800,1800,0
20241122,152700,6451257412,1800,1800,1800,1800,0
20241122,152600,6451257412,1800,1800,1800,1800,0
20241122,152500,6451257412,1800,1800,1800,1800,0
20241122,152400,6451257412,1800,1800,1800,1800,0
20241122,152300,6451257412,1800,1800,1800,1800,0
20241122,152200,6451257412,1800,1800,1800,1800,0
20241122,152100,6451257412,1800,1800,1800,1800,0
20241122,152000,6451257412,1800,1800,1800,1800,0
20241122,151900,6451257412,1800,1784,1802,1781,5881
20241122,151800,6440742967,1783,1787,1787,1781,3443
20241122,151700,6434602416,1787,1792,1792,1787,2006
20241122,151600,6431011789,1790,1790,1800,1789,1141
20241122,151500,6428968941,1800,1791,1800,1789,766
20241122,151400,6427592521,1790,1786,1810,1786,2327
20241122,151300,6423399429,1796,1790,1796,1785,2173
20241122,151200,6419506854,1790,1785,1792,1785,2154
20241122,151100,6415655447,1785,1785,1791,1785,1465
20241122,151000,6413039572,1791,1790,1792,1785,1130
20241122,150900,6411019685,1790,1781,1792,1781,271
20241122,150800,6410535139,1778,1778,1778,1778,156
20241122,150700,6410257771,1790,1792,1792,1779,2277
20241122,150600,6406200657,1779,1779,1780,1779,603
20241122,150500,6405127521,1778,1797,1797,1778,1913
20241122,150400,6401711713,1797,1785,1797,1785,881
20241122,150300,6400134222,1776,1776,1776,1776,0
20241122,150200,6400134222,1776,1786,1786,1775,4558
20241122,150100,6392033876,1788,1788,1791,1788,240
20241122,150000,6391604513,1781,1786,1786,1780,3249
20241122,145900,6385812095,1786,1788,1798,1779,1786
20241122,145800,6382618395,1779,1788,1789,1779,641
20241122,145700,6381476599,1790,1775,1797,1775,1318
20241122,145600,6379123347,1775,1778,1783,1775,3025
20241122,145500,6373747010,1777,1793,1797,1777,2635
20241122,145400,6369047965,1795,1800,1800,1783,1599
20241122,145300,6366189113,1800,1803,1814,1776,8864
20241122,145200,6350333899,1804,1814,1821,1804,5417
20241122,145100,6340543861,1813,1831,1868,1811,36251
20241122,145000,6274351718,1829,1790,1834,1790,26039
20241122,144900,6226860687,1791,1778,1791,1778,651
20241122,144800,6225698826,1776,1789,1793,1775,4460
20241122,144700,6217760422,1789,1794,1795,1788,570
20241122,144600,6216740943,1795,1795,1795,1795,0
20241122,144500,6216740943,1795,1787,1796,1787,129
20241122,144400,6216509310,1794,1790,1794,1790,359
20241122,144300,6215865764,1790,1781,1790,1781,272
20241122,144200,6215381320,1780,1783,1783,1777,2201
20241122,144100,6211464583,1783,1783,1795,1782,3975
20241122,144000,6204377313,1783,1795,1797,1783,128
20241122,143900,6204148729,1780,1784,1799,1780,2395
20241122,143800,6199878608,1787,1791,1791,1784,3756
20241122,143700,6193165014,1790,1799,1799,1790,3207
20241122,143600,6187415019,1795,1801,1801,1795,480
20241122,143500,6186553011,1795,1812,1836,1795,14931
20241122,143400,6159466014,1812,1753,1813,1753,9297
20241122,143300,6142877175,1751,1750,1754,1750,1868
20241122,143200,6139607804,1750,1754,1755,1750,1788
20241122,143100,6136470999,1754,1749,1755,1749,1658
20241122,143000,6133567522,1748,1736,1748,1735,2171
20241122,142900,6129788831,1735,1739,1744,1735,1147
20241122,142800,6127792689,1739,1736,1739,1736,620
20241122,142700,6126716177,1737,1735,1737,1735,642
20241122,142600,6125601764,1736,1730,1736,1730,747
20241122,142500,6124309304,1730,1732,1736,1730,1142
20241122,142400,6122333038,1735,1731,1735,1727,4749
20241122,142300,6114117574,1731,1735,1740,1731,7272
20241122,142200,6101508547,1735,1742,1745,1735,12776
20241122,142100,6079305334,1742,1743,1743,1742,455
20241122,142000,6078512624,1748,1745,1748,1741,2835
20241122,141900,6073571098,1745,1756,1756,1745,4148
20241122,141800,6066327493,1750,1750,1757,1749,1214
20241122,141700,6064203694,1749,1760,1760,1749,2950
20241122,141600,6059026903,1751,1760,1762,1751,4293
20241122,141500,6051483106,1760,1754,1762,1754,1255
20241122,141400,6049276375,1754,1750,1754,1745,1073
20241122,141300,6047396725,1742,1743,1750,1741,2459
20241122,141200,6043109158,1743,1751,1751,1740,5076
20241122,141100,6034265465,1746,1751,1752,1745,545
20241122,141000,6033314048,1754,1746,1754,1742,1546
20241122,140900,6030616558,1744,1748,1760,1740,15489
20241122,140800,6003594278,1759,1764,1768,1748,2121
20241122,140700,5999874829,1765,1760,1766,1748,17119
20241122,140600,5969876954,1766,1771,1771,1758,6614
20241122,140500,5958203698,1771,1780,1780,1768,1169
20241122,140400,5956133645,1780,1769,1781,1767,1318
20241122,140300,5953795828,1769,1785,1785,1767,2873
20241122,140200,5948683604,1786,1792,1794,1776,1873
20241122,140100,5945348499,1794,1777,1794,1764,5565
20241122,140000,5935435464,1766,1756,1771,1752,10183
20241122,135900,5917510275,1752,1771,1771,1750,8565
20241122,135800,5902453988,1774,1773,1790,1772,3993
20241122,135700,5895346795,1768,1777,1792,1768,4413
20241122,135600,5887513844,1777,1790,1801,1775,9283
20241122,135500,5870980445,1801,1805,1805,1780,2681
20241122,135400,5866156522,1810,1792,1810,1778,5332
20241122,135300,5856613723,1792,1801,1801,1792,4443
20241122,135200,5848625637,1800,1763,1813,1755,16789
20241122,135100,5818637525,1763,1817,1817,1747,35541
20241122,135000,5755476949,1815,1857,1880,1815,49154
20241122,134900,5664543127,1867,1825,1880,1825,23861
20241122,134800,5620148334,1825,1832,1840,1823,14152
20241122,134700,5594310429,1832,1823,1850,1823,8371
20241122,134600,5578959319,1833,1825,1856,1823,4574
20241122,134500,5570583191,1825,1839,1869,1820,11187
20241122,134400,5549940421,1868,1816,1870,1816,22317
20241122,134300,5509058438,1816,1848,1848,1816,28854
20241122,134200,5456162790,1848,1885,1885,1835,32272
20241122,134100,5396235617,1868,1876,1887,1868,19951
20241122,134000,5358826397,1887,1880,1892,1865,15880
20241122,133900,5329055453,1881,1876,1896,1868,17112
20241122,133800,5296781724,1870,1857,1914,1856,16705
20241122,133700,5265410969,1857,1901,1902,1856,21939
20241122,133600,5224301043,1900,1860,1925,1851,58730
20241122,133500,5113091537,1860,1874,1899,1825,51043
20241122,133400,5018283844,1872,1886,1917,1871,48668
20241122,133300,4926182607,1884,1957,1961,1866,103054
20241122,133200,4729977244,1958,1900,1988,1899,194156
20241122,133100,4354093505,1887,1887,1887,1887,0
20241122,133000,4354093505,1887,1772,1887,1772,29915
20241122,132900,4299260037,1772,1774,1776,1747,1156
20241122,132800,4297219091,1773,1751,1773,1744,6835
20241122,132700,4285153630,1750,1746,1750,1746,670
20241122,132600,4283981728,1748,1748,1748,1748,27
20241122,132500,4283934532,1748,1748,1748,1748,728
20241122,132400,4282661988,1740,1749,1749,1740,11
20241122,132300,4282642839,1740,1745,1745,1740,502
20241122,132200,4281768609,1750,1748,1750,1739,1781
20241122,132100,4278655572,1739,1739,1739,1739,1
20241122,132000,4278653833,1738,1738,1739,1738,239
20241122,131900,4278238450,1750,1737,1750,1737,2536
20241122,131800,4273816264,1737,1737,1737,1737,86
20241122,131700,4273666882,1736,1745,1745,1735,502
20241122,131600,4272795392,1739,1736,1740,1735,1237
20241122,131500,4270648292,1735,1740,1740,1735,91
20241122,131400,4270490402,1735,1746,1746,1735,201
20241122,131300,4270141656,1736,1736,1736,1736,200
20241122,131200,4269794456,1748,1748,1748,1748,0
20241122,131100,4269794456,1748,1735,1749,1735,1197
20241122,131000,4267713889,1751,1751,1751,1751,0
20241122,130900,4267713889,1751,1751,1751,1740,59
20241122,130800,4267610591,1734,1734,1734,1734,82
20241122,130700,4267468403,1731,1732,1756,1731,1044
20241122,130600,4265650351,1748,1748,1748,1748,1
20241122,130500,4265648603,1739,1748,1748,1739,27
20241122,130400,4265601639,1748,1748,1748,1748,2
20241122,130300,4265598143,1749,1734,1749,1722,6088
20241122,130200,4255046771,1734,1749,1749,1734,710
20241122,130100,4253812173,1749,1750,1750,1740,315
20241122,130000,4253264018,1740,1742,1743,1739,8092
20241122,125900,4239181820,1747,1760,1760,1743,1255
20241122,125800,4236990568,1764,1760,1764,1760,959
20241122,125700,4235301764,1762,1762,1764,1760,2064
20241122,125600,4231665699,1763,1763,1773,1762,3009
20241122,125500,4226351082,1763,1771,1773,1763,6858
20241122,125400,4214234783,1773,1773,1774,1768,2209
20241122,125300,4210317904,1768,1770,1776,1768,1165
20241122,125200,4208254571,1768,1778,1778,1768,888
20241122,125100,4206678017,1778,1745,1778,1745,9855
20241122,125000,4189274463,1739,1741,1745,1739,3375
20241122,124900,4183402591,1741,1738,1742,1738,1396
20241122,124800,4180973998,1739,1723,1739,1723,3972
20241122,124700,4174090172,1725,1729,1730,1722,3069
20241122,124600,4168795260,1730,1730,1730,1730,1
20241122,124500,4168793530,1734,1729,1734,1729,430
20241122,124400,4168050034,1729,1734,1734,1729,1142
20241122,124300,4166070985,1733,1733,1734,1729,422
20241122,124200,4165339746,1734,1730,1735,1729,909
20241122,124100,4163766965,1738,1732,1742,1730,2312
20241122,124000,4159765032,1733,1733,1733,1732,153
20241122,123900,4159499975,1746,1743,1748,1731,6562
20241122,123800,4148060533,1744,1729,1744,1729,6439
20241122,123700,4136857903,1729,1721,1740,1721,5519
20241122,123600,4127290837,1717,1722,1725,1717,4452
20241122,123500,4119631113,1726,1723,1728,1720,1390
20241122,123400,4117237407,1730,1731,1732,1721,1286
20241122,123300,4115013430,1732,1719,1732,1716,2225
20241122,123200,4111180549,1716,1713,1720,1713,964
20241122,123100,4109527859,1714,1713,1716,1702,4461
20241122,123000,4101906405,1723,1706,1723,1702,4184
20241122,122900,4094743546,1705,1702,1705,1702,1836
20241122,122800,4091617768,1702,1698,1703,1698,4074
20241122,122700,4084688230,1698,1694,1698,1687,1897
20241122,122600,4081473399,1694,1694,1695,1693,1728
20241122,122500,4078546171,1695,1695,1695,1695,0
20241122,122400,4078546171,1695,1696,1696,1695,2981
20241122,122300,4073493231,1696,1693,1696,1693,3145
20241122,122200,4068164789,1694,1692,1694,1683,2546
20241122,122100,4063856498,1691,1690,1691,1690,1317
20241122,122000,4061630298,1690,1690,1690,1688,1119
20241122,121900,4059740284,1691,1680,1691,1680,91
20241122,121800,4059586414,1693,1686,1693,1677,3908
20241122,121700,4052994815,1686,1681,1686,1681,2410
20241122,121600,4048936764,1681,1677,1682,1677,2327
20241122,121500,4045027843,1676,1675,1676,1675,1404
20241122,121400,4042675593,1675,1671,1675,1671,1228
20241122,121300,4040623274,1675,1672,1675,1672,197
20241122,121200,4040293737,1672,1670,1672,1670,698
20241122,121100,4039127780,1670,1664,1670,1664,348
20241122,121000,4038548694,1664,1658,1664,1656,461
20241122,120900,4037784794,1664,1664,1664,1664,0
20241122,120800,4037784794,1664,1663,1664,1663,104
20241122,120700,4037611838,1664,1657,1664,1657,174
20241122,120600,4037323513,1664,1657,1664,1657,244
20241122,120500,4036919198,1664,1657,1664,1657,2
20241122,120400,4036915877,1664,1664,1664,1664,0
20241122,120300,4036915877,1664,1657,1664,1657,132
20241122,120200,4036697140,1664,1664,1664,1660,55
20241122,120100,4036605820,1664,1661,1664,1660,330
20241122,120000,4036057936,1660,1660,1660,1660,98
20241122,115900,4035895256,1660,1659,1660,1653,521
20241122,115800,4035031036,1652,1652,1652,1652,7
20241122,115700,4035019472,1652,1653,1653,1652,2206
20241122,115600,4031374811,1653,1654,1654,1653,1954
20241122,115500,4028142950,1654,1656,1656,1654,1804
20241122,115400,4025158187,1657,1657,1657,1657,2187
20241122,115300,4021534328,1659,1659,1659,1659,62
20241122,115200,4021431470,1659,1660,1660,1659,139
20241122,115100,4021200769,1665,1668,1668,1665,51
20241122,115000,4021115851,1669,1669,1669,1669,100
20241122,114900,4020948951,1670,1670,1670,1670,47
20241122,114800,4020870461,1670,1659,1670,1658,1970
20241122,114700,4017601870,1658,1662,1662,1658,2456
20241122,114600,4013525622,1662,1662,1662,1662,938
20241122,114500,4011966666,1662,1662,1662,1662,0
20241122,114400,4011966666,1662,1666,1666,1662,1769
20241122,114300,4009021611,1666,1667,1667,1666,277
20241122,114200,4008559929,1671,1671,1671,1671,0
20241122,114100,4008559929,1671,1670,1671,1670,50
20241122,114000,4008476428,1672,1672,1672,1672,0
20241122,113900,4008476428,1672,1672,1672,1672,0
20241122,113800,4008476428,1672,1672,1672,1672,0
20241122,113700,4008476428,1672,1672,1672,1672,0
20241122,113600,4008476428,1672,1668,1672,1665,578
20241122,113500,4007512829,1671,1671,1671,1671,856
20241122,113400,4006082453,1673,1673,1673,1673,10
20241122,113300,4006065723,1668,1668,1668,1668,400
20241122,113200,4005398523,1674,1670,1674,1668,261
20241122,113100,4004962894,1674,1670,1674,1670,287
20241122,113000,4004483560,1674,1670,1674,1670,110
20241122,112900,4004299820,1670,1673,1674,1670,214
20241122,112800,4003941793,1673,1673,1673,1670,3
20241122,112700,4003936777,1673,1673,1674,1670,1345
20241122,112600,4001689287,1672,1670,1674,1670,4
20241122,112500,4001682599,1674,1671,1674,1670,339
20241122,112400,4001115998,1671,1675,1675,1671,1369
20241122,112300,3998825471,1675,1675,1675,1675,101
20241122,112200,3998656296,1677,1677,1678,1674,4009
20241122,112100,3991938280,1677,1677,1678,1677,1131
20241122,112000,3990041591,1677,1683,1683,1677,1786
20241122,111900,3987038506,1683,1683,1683,1676,500
20241122,111800,3986197872,1676,1682,1684,1676,966
20241122,111700,3984573664,1682,1678,1682,1675,4605
20241122,111600,3976854077,1677,1678,1678,1677,629
20241122,111500,3975798716,1681,1681,1682,1678,18
20241122,111400,3975768464,1681,1677,1681,1677,805
20241122,111300,3974415506,1680,1681,1681,1680,1545
20241122,111200,3971819905,1681,1680,1681,1680,402
20241122,111100,3971144407,1680,1675,1680,1675,390
20241122,111000,3970489897,1679,1669,1679,1669,2374
20241122,110900,3966517630,1669,1668,1669,1668,2979
20241122,110800,3961548657,1669,1668,1669,1668,154
20241122,110700,3961291668,1668,1668,1669,1668,466
20241122,110600,3960514313,1669,1668,1669,1668,150
20241122,110500,3960263965,1668,1661,1668,1660,862
20241122,110400,3958832224,1665,1665,1668,1665,140
20241122,110300,3958599121,1669,1669,1669,1668,400
20241122,110200,3957931563,1670,1649,1670,1649,7977
20241122,110100,3944728402,1652,1658,1658,1647,5126
20241122,110000,3936259991,1664,1657,1665,1655,982
20241122,105900,3934632398,1657,1672,1673,1657,32294
20241122,105800,3880839240,1670,1672,1672,1670,121
20241122,105700,3880636964,1673,1671,1673,1669,5349
20241122,105600,3871703664,1671,1673,1674,1670,815
20241122,105500,3870341746,1672,1674,1674,1671,699
20241122,105400,3869172388,1674,1675,1675,1674,670
20241122,105300,3868050775,1675,1675,1678,1673,3799
20241122,105200,3861688630,1673,1673,1675,1670,4131
20241122,105100,3854786920,1675,1677,1677,1672,432
20241122,105000,3854064493,1677,1675,1678,1675,207
20241122,104900,3853717468,1675,1676,1676,1675,136
20241122,104800,3853489533,1678,1675,1678,1670,7658
20241122,104700,3840661681,1678,1673,1683,1673,4389
20241122,104600,3833300481,1673,1670,1673,1669,3953
20241122,104500,3826699123,1671,1671,1674,1671,7433
20241122,104400,3814278373,1671,1666,1671,1661,3043
20241122,104300,3809202350,1666,1669,1669,1661,2541
20241122,104200,3804977716,1669,1666,1670,1666,854
20241122,104100,3803552429,1666,1666,1670,1663,1340
20241122,104000,3801316083,1667,1665,1667,1660,1457
20241122,103900,3798895816,1665,1665,1665,1659,3478
20241122,103800,3793112678,1665,1658,1665,1658,4406
20241122,103700,3785788701,1658,1659,1661,1650,2375
20241122,103600,3781850760,1660,1654,1660,1646,3723
20241122,103500,3775676282,1654,1645,1656,1645,3100
20241122,103400,3770551799,1653,1641,1656,1641,2817
20241122,103300,3765911539,1641,1640,1642,1639,1749
20241122,103200,3763043687,1640,1640,1640,1638,24
20241122,103100,3763004329,1637,1637,1641,1637,3783
20241122,103000,3756807552,1637,1635,1637,1635,1080
20241122,102900,3755039882,1635,1640,1640,1634,9133
20241122,102800,3740096475,1640,1643,1646,1640,2141
20241122,102700,3736583424,1644,1643,1646,1640,980
20241122,102600,3734973572,1637,1642,1643,1637,4271
20241122,102500,3727970824,1642,1645,1647,1639,5824
20241122,102400,3718396857,1649,1637,1650,1632,8231
20241122,102300,3704908547,1636,1642,1642,1634,15388
20241122,102200,3679721958,1642,1651,1651,1642,29454
20241122,102100,3631206106,1651,1653,1654,1651,2585
20241122,102000,3626932982,1652,1651,1653,1651,1939
20241122,101900,3623731269,1651,1653,1653,1650,4387
20241122,101800,3616485951,1652,1652,1653,1652,2957
20241122,101700,3611600048,1652,1652,1654,1651,6109
20241122,101600,3601505635,1653,1651,1653,1650,3852
20241122,101500,3595144658,1652,1652,1653,1649,4879
20241122,101400,3587086648,1652,1655,1655,1651,2265
20241122,101300,3583344593,1656,1656,1656,1643,14200
20241122,101200,3559928450,1654,1662,1662,1654,6744
20241122,101100,3548747213,1662,1666,1670,1662,10169
20241122,101000,3531798555,1665,1665,1666,1661,5318
20241122,100900,3522950200,1664,1678,1678,1660,16548
20241122,100800,3495352138,1678,1694,1694,1678,12514
20241122,100700,3474254491,1692,1688,1694,1688,10483
20241122,100600,3456525848,1688,1716,1716,1685,14030
20241122,100500,3432685570,1691,1691,1691,1691,0
20241122,100400,3432685570,1691,1696,1696,1691,11126
20241122,100300,3413858500,1696,1706,1706,1696,15243
20241122,100200,3387913975,1706,1712,1722,1706,9727
20241122,100100,3371245972,1710,1706,1711,1705,13664
20241122,100000,3347912205,1706,1708,1709,1705,9269
20241122,095900,3332093064,1708,1718,1718,1706,17739
20241122,095800,3301742069,1717,1721,1721,1717,1219
20241122,095700,3299647244,1721,1726,1747,1718,6939
20241122,095600,3287696784,1737,1717,1739,1711,8556
20241122,095500,3272980728,1717,1711,1717,1710,20221
20241122,095400,3238367799,1710,1734,1734,1710,14207
20241122,095300,3213902461,1734,1731,1747,1729,15793
20241122,095200,3186559390,1730,1734,1745,1729,35842
20241122,095100,3124395280,1730,1763,1764,1728,35163
20241122,095000,3062800438,1763,1768,1768,1761,11322
20241122,094900,3042827368,1767,1780,1783,1755,44474
20241122,094800,2964260205,1780,1791,1791,1780,28619
20241122,094700,2913198891,1791,1796,1796,1786,14139
20241122,094600,2887888872,1792,1785,1798,1785,9007
20241122,094500,2871759729,1786,1788,1788,1783,8837
20241122,094400,2855976258,1788,1791,1792,1784,17125
20241122,094300,2825365873,1792,1823,1823,1789,27563
20241122,094200,2775667894,1813,1795,1846,1787,35247
20241122,094100,2711801627,1795,1785,1795,1781,11292
20241122,094000,2691635732,1786,1796,1798,1783,22225
20241122,093900,2651845305,1795,1800,1800,1790,20435
20241122,093800,2615221752,1800,1804,1804,1792,22597
20241122,093700,2574634141,1804,1802,1814,1792,24260
20241122,093600,2530999128,1804,1834,1834,1783,63132
20241122,093500,2417320696,1828,1817,1852,1809,119324
20241122,093400,2199143303,1817,1878,1881,1804,137659
20241122,093300,1944597149,1900,1900,1900,1900,0
20241122,093200,1944597149,1900,1900,1900,1900,0
20241122,093100,1944597149,1900,2110,2110,1900,388134
20241122,093000,1151974467,2110,2110,2110,2110,32059
20241122,092900,1084329977,2110,2110,2110,2110,73127
20241122,092800,930032007,2110,2110,2110,2110,177876
20241122,092700,554713647,2070,2070,2070,2070,0
20241122,092600,554713647,2070,2070,2070,2070,0
20241122,092500,554713647,2070,1820,2070,1813,153556
20241122,092400,255445838,1820,1866,1867,1765,43722
20241122,092300,175823809,1868,1884,1920,1866,67545
20241122,092200,47783562,1922,1922,1922,1922,0
20241122,092100,47783562,1922,1922,1922,1922,0
20241122,092000,47783562,1922,1794,1922,1793,15637
20241122,091900,18450032,1799,1799,1799,1799,0
20241122,091800,18450032,1799,1678,1799,1678,2662
20241122,091700,13879238,1678,1666,1693,1666,806
20241122,091600,12532177,1665,1656,1666,1656,1005
20241122,091500,10863942,1657,1656,1657,1656,210
20241122,091400,10516059,1656,1654,1656,1654,689
20241122,091300,9376225,1654,1651,1654,1650,601
20241122,091200,8383923,1650,1648,1650,1648,598
20241122,091100,7397950,1648,1648,1648,1648,21
20241122,091000,7363342,1648,1641,1649,1641,751
20241122,090900,6129023,1641,1635,1641,1635,1155
20241122,090800,4236833,1637,1635,1637,1635,826
20241122,090700,2885651,1636,1636,1636,1636,0
20241122,090600,2885651,1636,1636,1636,1636,0
20241122,090500,2885651,1636,1636,1636,1636,0
20241122,090400,2885651,1636,1636,1636,1636,0
20241122,090300,2885651,1636,1634,1636,1634,43
20241122,090200,2815343,1636,1634,1636,1634,388
20241122,090100,2181181,1625,1625,1625,1625,0
20241122,090000,2181181,1625,1637,1637,1625,1340