KissMeData/007110/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184800,3716055279,1393,1393,1393,1393,43678
20241122,184700,3716055279,1393,1393,1393,1393,0
20241122,184600,3716055279,1393,1393,1393,1393,0
20241122,184500,3716055279,1393,1393,1393,1393,0
20241122,184400,3716055279,1393,1393,1393,1393,0
20241122,184300,3716055279,1393,1393,1393,1393,0
20241122,184200,3716055279,1393,1393,1393,1393,0
20241122,184100,3716055279,1393,1393,1393,1393,0
20241122,184000,3716055279,1393,1393,1393,1393,0
20241122,183900,3716055279,1393,1393,1393,1393,0
20241122,183800,3716055279,1393,1393,1393,1393,0
20241122,183700,3716055279,1393,1393,1393,1393,0
20241122,183600,3716055279,1393,1393,1393,1393,0
20241122,183500,3716055279,1393,1393,1393,1393,0
20241122,183400,3716055279,1393,1393,1393,1393,0
20241122,183300,3716055279,1393,1393,1393,1393,0
20241122,183200,3716055279,1393,1393,1393,1393,0
20241122,183100,3716055279,1393,1393,1393,1393,0
20241122,183000,3716055279,1393,1393,1393,1393,0
20241122,182900,3716055279,1393,1393,1393,1393,0
20241122,182800,3716055279,1393,1393,1393,1393,0
20241122,182700,3716055279,1393,1393,1393,1393,0
20241122,182600,3716055279,1393,1393,1393,1393,0
20241122,182500,3716055279,1393,1393,1393,1393,0
20241122,182400,3716055279,1393,1393,1393,1393,0
20241122,182300,3716055279,1393,1393,1393,1393,0
20241122,182200,3716055279,1393,1393,1393,1393,0
20241122,182100,3716055279,1393,1393,1393,1393,0
20241122,182000,3716055279,1393,1393,1393,1393,0
20241122,181900,3716055279,1393,1393,1393,1393,0
20241122,181800,3716055279,1393,1393,1393,1393,43678
20241122,181700,3716055279,1393,1393,1393,1393,0
20241122,181600,3716055279,1393,1393,1393,1393,0
20241122,181500,3716055279,1393,1393,1393,1393,0
20241122,181400,3716055279,1393,1393,1393,1393,0
20241122,181300,3716055279,1393,1393,1393,1393,0
20241122,181200,3716055279,1393,1393,1393,1393,0
20241122,181100,3716055279,1393,1393,1393,1393,0
20241122,181000,3716055279,1393,1393,1393,1393,0
20241122,180900,3716055279,1393,1393,1393,1393,0
20241122,180800,3716055279,1393,1393,1393,1393,0
20241122,180700,3716055279,1393,1393,1393,1393,0
20241122,180600,3716055279,1393,1393,1393,1393,0
20241122,180500,3716055279,1393,1393,1393,1393,0
20241122,180400,3716055279,1393,1393,1393,1393,0
20241122,180300,3716055279,1393,1393,1393,1393,0
20241122,180200,3716055279,1393,1393,1393,1393,0
20241122,180100,3716055279,1393,1393,1393,1393,0
20241122,180000,3716055279,1393,1393,1393,1393,0
20241122,175900,3716055279,1393,1393,1393,1393,0
20241122,175800,3716055279,1393,1393,1393,1393,0
20241122,175700,3716055279,1393,1393,1393,1393,0
20241122,175600,3716055279,1393,1393,1393,1393,0
20241122,175500,3716055279,1393,1393,1393,1393,0
20241122,175400,3716055279,1393,1393,1393,1393,0
20241122,175300,3716055279,1393,1393,1393,1393,0
20241122,175200,3716055279,1393,1393,1393,1393,0
20241122,175100,3716055279,1393,1393,1393,1393,0
20241122,175000,3716055279,1393,1393,1393,1393,0
20241122,174900,3716055279,1393,1393,1393,1393,0
20241122,174800,3716055279,1393,1393,1393,1393,43678
20241122,174700,3716055279,1393,1393,1393,1393,0
20241122,174600,3716055279,1393,1393,1393,1393,0
20241122,174500,3716055279,1393,1393,1393,1393,0
20241122,174400,3716055279,1393,1393,1393,1393,0
20241122,174300,3716055279,1393,1393,1393,1393,0
20241122,174200,3716055279,1393,1393,1393,1393,0
20241122,174100,3716055279,1393,1393,1393,1393,0
20241122,174000,3716055279,1393,1393,1393,1393,0
20241122,173900,3716055279,1393,1393,1393,1393,0
20241122,173800,3716055279,1393,1393,1393,1393,0
20241122,173700,3716055279,1393,1393,1393,1393,0
20241122,173600,3716055279,1393,1393,1393,1393,0
20241122,173500,3716055279,1393,1393,1393,1393,0
20241122,173400,3716055279,1393,1393,1393,1393,0
20241122,173300,3716055279,1393,1393,1393,1393,0
20241122,173200,3716055279,1393,1393,1393,1393,0
20241122,173100,3716055279,1393,1393,1393,1393,0
20241122,173000,3716055279,1393,1393,1393,1393,0
20241122,172900,3716055279,1393,1393,1393,1393,0
20241122,172800,3716055279,1393,1393,1393,1393,0
20241122,172700,3716055279,1393,1393,1393,1393,0
20241122,172600,3716055279,1393,1393,1393,1393,0
20241122,172500,3716055279,1393,1393,1393,1393,0
20241122,172400,3716055279,1393,1393,1393,1393,0
20241122,172300,3716055279,1393,1393,1393,1393,0
20241122,172200,3716055279,1393,1393,1393,1393,0
20241122,172100,3716055279,1393,1393,1393,1393,0
20241122,172000,3716055279,1393,1393,1393,1393,0
20241122,171900,3716055279,1393,1393,1393,1393,0
20241122,171800,3716055279,1393,1393,1393,1393,43678
20241122,171700,3716055279,1393,1393,1393,1393,0
20241122,171600,3716055279,1393,1393,1393,1393,0
20241122,171500,3716055279,1393,1393,1393,1393,0
20241122,171400,3716055279,1393,1393,1393,1393,0
20241122,171300,3716055279,1393,1393,1393,1393,0
20241122,171200,3716055279,1393,1393,1393,1393,0
20241122,171100,3716055279,1393,1393,1393,1393,0
20241122,171000,3716055279,1393,1393,1393,1393,0
20241122,170900,3716055279,1393,1393,1393,1393,0
20241122,170800,3716055279,1393,1393,1393,1393,0
20241122,170700,3716055279,1393,1393,1393,1393,0
20241122,170600,3716055279,1393,1393,1393,1393,0
20241122,170500,3716055279,1393,1393,1393,1393,0
20241122,170400,3716055279,1393,1393,1393,1393,0
20241122,170300,3716055279,1393,1393,1393,1393,0
20241122,170200,3716055279,1393,1393,1393,1393,0
20241122,170100,3716055279,1393,1393,1393,1393,0
20241122,170000,3716055279,1393,1393,1393,1393,0
20241122,165900,3716055279,1393,1393,1393,1393,0
20241122,165800,3716055279,1393,1393,1393,1393,0
20241122,165700,3716055279,1393,1393,1393,1393,0
20241122,165600,3716055279,1393,1393,1393,1393,0
20241122,165500,3716055279,1393,1393,1393,1393,0
20241122,165400,3716055279,1393,1393,1393,1393,0
20241122,165300,3716055279,1393,1393,1393,1393,0
20241122,165200,3716055279,1393,1393,1393,1393,0
20241122,165100,3716055279,1393,1393,1393,1393,0
20241122,165000,3716055279,1393,1393,1393,1393,0
20241122,164900,3716055279,1393,1393,1393,1393,0
20241122,164800,3716055279,1393,1393,1393,1393,43678
20241122,164700,3716055279,1393,1393,1393,1393,0
20241122,164600,3716055279,1393,1393,1393,1393,0
20241122,164500,3716055279,1393,1393,1393,1393,0
20241122,164400,3716055279,1393,1393,1393,1393,0
20241122,164300,3716055279,1393,1393,1393,1393,0
20241122,164200,3716055279,1393,1393,1393,1393,0
20241122,164100,3716055279,1393,1393,1393,1393,0
20241122,164000,3716055279,1393,1393,1393,1393,0
20241122,163900,3716055279,1393,1393,1393,1393,0
20241122,163800,3716055279,1393,1393,1393,1393,0
20241122,163700,3716055279,1393,1393,1393,1393,0
20241122,163600,3716055279,1393,1393,1393,1393,0
20241122,163500,3716055279,1393,1393,1393,1393,0
20241122,163400,3716055279,1393,1393,1393,1393,0
20241122,163300,3716055279,1393,1393,1393,1393,0
20241122,163200,3716055279,1393,1393,1393,1393,0
20241122,163100,3716055279,1393,1393,1393,1393,0
20241122,163000,3716055279,1393,1393,1393,1393,0
20241122,162900,3716055279,1393,1393,1393,1393,0
20241122,162800,3716055279,1393,1393,1393,1393,0
20241122,162700,3716055279,1393,1393,1393,1393,0
20241122,162600,3716055279,1393,1393,1393,1393,0
20241122,162500,3716055279,1393,1393,1393,1393,0
20241122,162400,3716055279,1393,1393,1393,1393,0
20241122,162300,3716055279,1393,1393,1393,1393,0
20241122,162200,3716055279,1393,1393,1393,1393,0
20241122,162100,3716055279,1393,1393,1393,1393,0
20241122,162000,3716055279,1393,1393,1393,1393,0
20241122,161900,3716055279,1393,1393,1393,1393,0
20241122,161800,3716055279,1393,1393,1393,1393,43678
20241122,161700,3716055279,1393,1393,1393,1393,0
20241122,161600,3716055279,1393,1393,1393,1393,0
20241122,161500,3716055279,1393,1393,1393,1393,0
20241122,161400,3716055279,1393,1393,1393,1393,0
20241122,161300,3716055279,1393,1393,1393,1393,0
20241122,161200,3716055279,1393,1393,1393,1393,0
20241122,161100,3716055279,1393,1393,1393,1393,0
20241122,161000,3716055279,1393,1393,1393,1393,0
20241122,160900,3716055279,1393,1393,1393,1393,0
20241122,160800,3716055279,1393,1393,1393,1393,0
20241122,160700,3716055279,1393,1393,1393,1393,0
20241122,160600,3716055279,1393,1393,1393,1393,0
20241122,160500,3716055279,1393,1393,1393,1393,0
20241122,160400,3716055279,1393,1393,1393,1393,0
20241122,160300,3716055279,1393,1393,1393,1393,0
20241122,160200,3716055279,1393,1393,1393,1393,0
20241122,160100,3716055279,1393,1393,1393,1393,0
20241122,160000,3716055279,1393,1393,1393,1393,0
20241122,155900,3716055279,1393,1393,1393,1393,0
20241122,155800,3716055279,1393,1393,1393,1393,0
20241122,155700,3716055279,1393,1393,1393,1393,0
20241122,155600,3716055279,1393,1393,1393,1393,0
20241122,155500,3716055279,1393,1393,1393,1393,0
20241122,155400,3716055279,1393,1393,1393,1393,0
20241122,155300,3716055279,1393,1393,1393,1393,0
20241122,155200,3716055279,1393,1393,1393,1393,0
20241122,155100,3716055279,1393,1393,1393,1393,0
20241122,155000,3716055279,1393,1393,1393,1393,0
20241122,154900,3716055279,1393,1393,1393,1393,0
20241122,154800,3716055279,1393,1393,1393,1393,43678
20241122,154700,3716055279,1393,1393,1393,1393,0
20241122,154600,3716055279,1393,1393,1393,1393,0
20241122,154500,3716055279,1393,1393,1393,1393,0
20241122,154400,3716055279,1393,1393,1393,1393,0
20241122,154300,3716055279,1393,1393,1393,1393,0
20241122,154200,3716055279,1393,1393,1393,1393,0
20241122,154100,3716055279,1393,1393,1393,1393,0
20241122,154000,3716055279,1393,1393,1393,1393,0
20241122,153900,3716055279,1393,1393,1393,1393,0
20241122,153800,3716055279,1393,1393,1393,1393,0
20241122,153700,3716055279,1393,1393,1393,1393,0
20241122,153600,3716055279,1393,1393,1393,1393,0
20241122,153500,3716055279,1393,1393,1393,1393,0
20241122,153400,3716055279,1393,1393,1393,1393,0
20241122,153300,3716055279,1393,1393,1393,1393,0
20241122,153200,3716055279,1393,1393,1393,1393,0
20241122,153100,3716055279,1393,1393,1393,1393,0
20241122,153000,3716055279,1393,1393,1393,1393,43678
20241122,152900,3655211825,1398,1398,1398,1398,0
20241122,152800,3655211825,1398,1398,1398,1398,0
20241122,152700,3655211825,1398,1398,1398,1398,0
20241122,152600,3655211825,1398,1398,1398,1398,0
20241122,152500,3655211825,1398,1398,1398,1398,0
20241122,152400,3655211825,1398,1398,1398,1398,0
20241122,152300,3655211825,1398,1398,1398,1398,0
20241122,152200,3655211825,1398,1398,1398,1398,0
20241122,152100,3655211825,1398,1398,1398,1398,0
20241122,152000,3655211825,1398,1398,1398,1398,0
20241122,151900,3655211825,1398,1396,1398,1394,18038
20241122,151800,3630034938,1396,1394,1398,1394,9916
20241122,151700,3616190818,1395,1395,1395,1394,16182
20241122,151600,3593620875,1395,1393,1396,1392,10145
20241122,151500,3579477376,1390,1392,1392,1390,21219
20241122,151400,3549958484,1392,1392,1393,1392,7776
20241122,151300,3539134289,1393,1393,1394,1393,6892
20241122,151200,3529530894,1393,1394,1395,1393,6158
20241122,151100,3520950489,1394,1395,1395,1394,5864
20241122,151000,3512770309,1395,1395,1396,1395,3123
20241122,150900,3508413723,1395,1395,1395,1395,12594
20241122,150800,3490845093,1396,1394,1396,1394,2060
20241122,150700,3487972365,1394,1394,1394,1393,8972
20241122,150600,3475470569,1394,1395,1395,1393,5468
20241122,150500,3467850859,1395,1394,1395,1393,4459
20241122,150400,3461637289,1394,1394,1394,1393,1343
20241122,150300,3459765152,1394,1394,1394,1394,835
20241122,150200,3458601162,1396,1394,1396,1393,2974
20241122,150100,3454455452,1393,1395,1395,1393,1008
20241122,150000,3453051274,1393,1394,1394,1393,22521
20241122,145900,3421665751,1395,1396,1396,1395,417
20241122,145800,3421084017,1395,1397,1397,1394,3419
20241122,145700,3416315363,1397,1396,1397,1395,4719
20241122,145600,3409726004,1396,1397,1397,1394,8557
20241122,145500,3397790957,1397,1396,1397,1395,1394
20241122,145400,3395845564,1396,1398,1398,1396,10697
20241122,145300,3380903590,1399,1399,1399,1398,3368
20241122,145200,3376195124,1400,1400,1400,1400,1002
20241122,145100,3374792324,1398,1400,1400,1398,1233
20241122,145000,3373068199,1400,1400,1400,1398,2487
20241122,144900,3369590087,1400,1398,1400,1398,4860
20241122,144800,3362788607,1398,1399,1399,1398,3954
20241122,144700,3357260694,1399,1401,1401,1399,1220
20241122,144600,3355553874,1401,1401,1402,1399,1639
20241122,144500,3353259578,1401,1398,1403,1398,13163
20241122,144400,3334828250,1398,1400,1400,1398,1548
20241122,144300,3332664044,1400,1397,1400,1397,10318
20241122,144200,3318236166,1397,1397,1397,1396,620
20241122,144100,3317370586,1397,1396,1397,1395,752
20241122,144000,3316321053,1396,1396,1396,1395,3076
20241122,143900,3312028957,1396,1397,1397,1396,1392
20241122,143800,3310085651,1397,1396,1397,1394,1985
20241122,143700,3307315589,1396,1396,1396,1396,4230
20241122,143600,3301410509,1396,1394,1396,1394,261
20241122,143500,3301046553,1394,1395,1395,1394,1365
20241122,143400,3299142695,1395,1392,1396,1392,4117
20241122,143300,3293411478,1392,1393,1393,1392,2750
20241122,143200,3289583464,1394,1393,1394,1392,2201
20241122,143100,3286516641,1392,1392,1392,1392,100
20241122,143000,3286377441,1391,1393,1394,1391,4032
20241122,142900,3280762513,1394,1392,1394,1391,394
20241122,142800,3280214244,1390,1394,1394,1390,155
20241122,142700,3279998702,1389,1394,1394,1389,35793
20241122,142600,3230222690,1394,1396,1396,1392,1806
20241122,142500,3227707436,1396,1396,1396,1393,444
20241122,142400,3227088340,1396,1392,1396,1392,3405
20241122,142300,3222348512,1391,1397,1397,1391,42364
20241122,142200,3163394044,1397,1398,1400,1397,54
20241122,142100,3163318598,1400,1397,1400,1397,304
20241122,142000,3162893899,1397,1397,1400,1397,5752
20241122,141900,3154857335,1397,1394,1397,1394,139
20241122,141800,3154663242,1399,1398,1399,1394,109
20241122,141700,3154511274,1394,1396,1396,1394,1334
20241122,141600,3152651508,1394,1395,1396,1394,2847
20241122,141500,3148679831,1395,1396,1396,1395,169
20241122,141400,3148444046,1396,1395,1396,1395,524
20241122,141300,3147712546,1396,1394,1396,1393,1765
20241122,141200,3145253699,1394,1395,1396,1394,11270
20241122,141100,3129542816,1394,1397,1398,1394,15319
20241122,141000,3108162719,1398,1398,1400,1397,1101
20241122,140900,3106623560,1400,1398,1400,1398,1074
20241122,140800,3105120970,1400,1398,1400,1398,145
20241122,140700,3104918258,1398,1398,1398,1396,8633
20241122,140600,3092857936,1398,1400,1400,1396,3104
20241122,140500,3088522822,1399,1401,1401,1399,217
20241122,140400,3088219050,1401,1403,1403,1400,9522
20241122,140300,3074868625,1403,1404,1404,1403,5713
20241122,140200,3066853039,1404,1404,1404,1404,20
20241122,140100,3066824959,1405,1404,1405,1404,5580
20241122,140000,3058990337,1405,1404,1405,1403,3659
20241122,135900,3053853599,1403,1403,1403,1402,1520
20241122,135800,3051721239,1403,1403,1403,1403,1453
20241122,135700,3049682680,1403,1403,1404,1403,2112
20241122,135600,3046719543,1403,1401,1403,1401,1238
20241122,135500,3044984878,1401,1401,1404,1400,3987
20241122,135400,3039393828,1400,1395,1400,1395,20249
20241122,135300,3011049299,1395,1395,1400,1394,253
20241122,135200,3010696221,1394,1398,1400,1394,5391
20241122,135100,3003154306,1398,1392,1400,1392,8266
20241122,135000,2991616041,1391,1396,1396,1390,32582
20241122,134900,2946251307,1396,1400,1400,1395,36096
20241122,134800,2895889305,1400,1397,1400,1397,5217
20241122,134700,2888601108,1397,1398,1398,1395,25765
20241122,134600,2852625183,1398,1401,1402,1398,178790
20241122,134500,2602286923,1401,1402,1402,1401,22432
20241122,134400,2570859678,1402,1402,1402,1401,1443
20241122,134300,2568837427,1402,1403,1403,1401,2317
20241122,134200,2565591144,1402,1403,1403,1402,17634
20241122,134100,2540868273,1403,1404,1404,1403,3064
20241122,134000,2536568839,1404,1404,1405,1404,806
20241122,133900,2535437214,1404,1404,1404,1403,2387
20241122,133800,2532087709,1404,1403,1404,1403,4449
20241122,133700,2525845245,1404,1403,1404,1403,294
20241122,133600,2525432762,1403,1404,1404,1403,5906
20241122,133500,2517146627,1404,1404,1404,1404,2
20241122,133400,2517143819,1405,1404,1405,1404,377
20241122,133300,2516614150,1404,1404,1405,1402,5112
20241122,133200,2509444785,1404,1403,1404,1402,2019
20241122,133100,2506613073,1405,1403,1405,1403,795
20241122,133000,2505497373,1403,1403,1403,1402,3711
20241122,132900,2500294410,1403,1403,1403,1403,1051
20241122,132800,2498819857,1403,1403,1403,1402,171
20241122,132700,2498579949,1404,1403,1404,1402,101
20241122,132600,2498438342,1402,1404,1405,1402,5509
20241122,132500,2490714715,1402,1405,1405,1402,5505
20241122,132400,2482995606,1405,1402,1405,1402,3215
20241122,132300,2478488171,1402,1404,1404,1401,17264
20241122,132200,2454281367,1404,1405,1405,1404,12524
20241122,132100,2436696966,1405,1405,1405,1404,1596
20241122,132000,2434455234,1406,1405,1406,1404,1153
20241122,131900,2432836368,1405,1406,1406,1405,132
20241122,131800,2432650890,1406,1405,1406,1405,3508
20241122,131700,2427722114,1406,1406,1407,1406,30
20241122,131600,2427679912,1407,1406,1407,1406,2034
20241122,131500,2424820053,1406,1406,1406,1405,9201
20241122,131400,2411892642,1405,1406,1406,1405,1141
20241122,131300,2410289002,1406,1406,1406,1405,2274
20241122,131200,2407093503,1406,1406,1406,1406,156
20241122,131100,2406874167,1406,1407,1407,1406,1218
20241122,131000,2405161653,1406,1407,1407,1406,729
20241122,130900,2404136650,1406,1406,1406,1406,895
20241122,130800,2402878280,1406,1406,1406,1406,176
20241122,130700,2402630824,1405,1406,1406,1405,7933
20241122,130600,2391484529,1406,1406,1407,1406,2271
20241122,130500,2388291502,1406,1406,1406,1406,155
20241122,130400,2388073572,1405,1406,1407,1405,1208
20241122,130300,2386375192,1405,1405,1405,1405,1588
20241122,130200,2384144052,1406,1405,1406,1404,2512
20241122,130100,2380614805,1405,1404,1405,1404,729
20241122,130000,2379590861,1404,1405,1405,1404,16281
20241122,125900,2356716410,1406,1406,1407,1406,7387
20241122,125800,2346330278,1406,1407,1407,1406,75
20241122,125700,2346224818,1407,1406,1407,1406,4736
20241122,125600,2339565950,1407,1407,1408,1407,2324
20241122,125500,2336295678,1407,1407,1407,1407,3524
20241122,125400,2331337410,1408,1407,1408,1407,3291
20241122,125300,2326704521,1407,1407,1407,1407,100
20241122,125200,2326563821,1408,1408,1408,1408,108
20241122,125100,2326411757,1408,1408,1408,1408,1408
20241122,125000,2324429293,1408,1408,1408,1407,363
20241122,124900,2323918402,1408,1409,1410,1407,11329
20241122,124800,2307977362,1407,1409,1409,1407,708
20241122,124700,2306980190,1408,1408,1409,1408,2707
20241122,124600,2303168732,1408,1409,1409,1408,1838
20241122,124500,2300579765,1409,1409,1409,1409,0
20241122,124400,2300579765,1409,1408,1409,1408,161
20241122,124300,2300352977,1408,1408,1408,1407,4223
20241122,124200,2294410582,1408,1408,1408,1407,502
20241122,124100,2293703788,1407,1407,1407,1406,17164
20241122,124000,2269569240,1407,1406,1407,1406,76
20241122,123900,2269462372,1406,1406,1406,1406,5
20241122,123800,2269455342,1407,1407,1407,1406,124
20241122,123700,2269280883,1407,1407,1407,1407,398
20241122,123600,2268720897,1407,1407,1407,1407,450
20241122,123500,2268087747,1406,1406,1406,1406,7023
20241122,123400,2258213409,1407,1406,1407,1406,5708
20241122,123300,2250187919,1407,1407,1407,1406,1006
20241122,123200,2248773418,1407,1406,1407,1405,740
20241122,123100,2247733609,1408,1407,1408,1407,140
20241122,123000,2247536490,1409,1407,1409,1407,10
20241122,122900,2247522410,1405,1405,1405,1405,4913
20241122,122800,2240619645,1406,1407,1407,1406,613
20241122,122700,2239757762,1407,1406,1407,1405,1060
20241122,122600,2238267331,1406,1405,1406,1405,4699
20241122,122500,2231664612,1406,1405,1406,1405,101
20241122,122400,2231522706,1405,1405,1407,1405,9821
20241122,122300,2217723679,1404,1404,1405,1403,10207
20241122,122200,2203402761,1405,1404,1405,1404,2001
20241122,122100,2200591357,1404,1405,1405,1404,1580
20241122,122000,2198372960,1405,1405,1405,1404,780
20241122,121900,2197277360,1405,1405,1405,1405,1
20241122,121800,2197275955,1405,1404,1405,1404,52
20241122,121700,2197202896,1404,1404,1406,1404,403
20241122,121600,2196636284,1404,1404,1404,1404,1368
20241122,121500,2194715612,1407,1407,1407,1407,200
20241122,121400,2194434212,1404,1405,1407,1404,426
20241122,121300,2193835994,1405,1404,1405,1404,1244
20241122,121200,2192089353,1404,1403,1404,1403,1720
20241122,121100,2189676165,1402,1405,1405,1402,1292
20241122,121000,2187862088,1405,1405,1406,1405,5307
20241122,120900,2180403590,1405,1402,1405,1402,2236
20241122,120800,2177265762,1404,1405,1405,1402,2263
20241122,120700,2174090673,1405,1405,1405,1405,30
20241122,120600,2174048523,1405,1404,1405,1404,877
20241122,120500,2172816428,1405,1405,1405,1405,81
20241122,120400,2172702623,1402,1402,1402,1402,6042
20241122,120300,2164231739,1402,1402,1405,1402,4934
20241122,120200,2157307067,1403,1403,1404,1403,482
20241122,120100,2156630711,1403,1403,1403,1402,3983
20241122,120000,2151045995,1403,1404,1404,1403,1838
20241122,115900,2148467114,1404,1404,1404,1404,70
20241122,115800,2148368834,1403,1403,1403,1403,0
20241122,115700,2148368834,1403,1402,1403,1402,343
20241122,115600,2147887848,1402,1401,1402,1401,1170
20241122,115500,2146248378,1401,1402,1402,1401,135
20241122,115400,2146059213,1402,1401,1402,1401,2979
20241122,115300,2141885604,1401,1401,1401,1401,4685
20241122,115200,2135321919,1401,1401,1401,1401,500
20241122,115100,2134621419,1401,1401,1401,1401,3496
20241122,115000,2129723523,1401,1402,1402,1401,8616
20241122,114900,2117652506,1401,1401,1402,1401,2167
20241122,114800,2114616476,1401,1402,1402,1400,25668
20241122,114700,2078655751,1402,1402,1405,1401,10205
20241122,114600,2064352326,1402,1403,1406,1402,4977
20241122,114500,2057371576,1403,1402,1403,1402,516
20241122,114400,2056647944,1403,1405,1405,1402,18778
20241122,114300,2030318656,1405,1405,1405,1402,10835
20241122,114200,2015115658,1405,1404,1405,1403,3706
20241122,114100,2009914024,1403,1403,1403,1403,7
20241122,114000,2009904203,1406,1405,1406,1403,2624
20241122,113900,2006221170,1404,1405,1405,1404,795
20241122,113800,2005104685,1404,1404,1404,1404,1015
20241122,113700,2003679625,1403,1405,1405,1403,1074
20241122,113600,2002172763,1403,1403,1405,1403,3852
20241122,113500,1996767002,1403,1406,1406,1403,16860
20241122,113400,1973106420,1406,1406,1406,1405,8308
20241122,113300,1961429574,1405,1406,1406,1405,1021
20241122,113200,1959994049,1406,1405,1406,1405,886
20241122,113100,1958748719,1405,1404,1406,1404,1887
20241122,113000,1956096621,1403,1405,1405,1403,2905
20241122,112900,1952018467,1405,1405,1406,1405,1196
20241122,112800,1950337965,1406,1405,1406,1405,7
20241122,112700,1950328125,1405,1406,1406,1405,11342
20241122,112600,1934392514,1406,1409,1409,1406,3857
20241122,112500,1928969389,1406,1406,1406,1406,1514
20241122,112400,1926840705,1406,1406,1406,1406,2
20241122,112300,1926837893,1406,1406,1406,1405,96
20241122,112200,1926702955,1405,1404,1408,1404,4504
20241122,112100,1920377338,1404,1406,1409,1403,22097
20241122,112000,1889352359,1404,1409,1409,1404,41770
20241122,111900,1830649268,1410,1410,1410,1410,1
20241122,111800,1830647858,1412,1410,1412,1409,7418
20241122,111700,1820175791,1410,1410,1412,1409,3173
20241122,111600,1815700576,1410,1408,1410,1408,172
20241122,111500,1815458366,1408,1410,1410,1408,2158
20241122,111400,1812418833,1408,1408,1410,1408,1916
20241122,111300,1809720687,1408,1410,1410,1408,2069
20241122,111200,1806807437,1408,1410,1410,1408,74
20241122,111100,1806703243,1408,1409,1414,1405,36598
20241122,111000,1755195218,1410,1413,1413,1410,184
20241122,110900,1754935628,1413,1409,1413,1409,3867
20241122,110800,1749484565,1410,1410,1410,1410,1143
20241122,110700,1747872935,1410,1410,1410,1410,3136
20241122,110600,1743451175,1410,1413,1413,1410,1265
20241122,110500,1741667522,1408,1413,1413,1408,7447
20241122,110400,1731144916,1413,1408,1413,1408,731
20241122,110300,1730115661,1408,1408,1408,1407,3059
20241122,110200,1725809439,1408,1411,1411,1408,2847
20241122,110100,1721799925,1408,1408,1408,1408,327
20241122,110000,1721339509,1414,1410,1414,1407,5885
20241122,105900,1713046054,1407,1407,1407,1407,80
20241122,105800,1712933494,1407,1408,1408,1407,2961
20241122,105700,1708767267,1407,1409,1409,1407,5637
20241122,105600,1700832105,1410,1408,1410,1408,591
20241122,105500,1699999374,1408,1409,1409,1407,7788
20241122,105400,1689034846,1408,1409,1409,1408,4935
20241122,105300,1682082295,1409,1411,1411,1409,2886
20241122,105200,1678012485,1414,1411,1414,1411,41
20241122,105100,1677954631,1411,1410,1411,1410,1050
20241122,105000,1676474051,1411,1410,1411,1410,2145
20241122,104900,1673449551,1410,1410,1410,1410,138
20241122,104800,1673254971,1410,1415,1415,1410,1083
20241122,104700,1671727811,1410,1411,1411,1410,3369
20241122,104600,1666976978,1415,1417,1417,1410,4913
20241122,104500,1660043098,1415,1415,1415,1415,654
20241122,104400,1659117688,1415,1415,1415,1415,2276
20241122,104300,1655897148,1419,1418,1419,1415,15530
20241122,104200,1633909051,1418,1415,1418,1414,8165
20241122,104100,1622346383,1415,1416,1416,1414,549
20241122,104000,1621569505,1416,1413,1416,1413,2392
20241122,103900,1618187040,1411,1410,1411,1410,3101
20241122,103800,1613812630,1410,1410,1413,1410,338
20241122,103700,1613335272,1410,1413,1413,1410,9730
20241122,103600,1599614965,1413,1409,1413,1409,5153
20241122,103500,1592348275,1409,1409,1409,1407,2745
20241122,103400,1588484269,1409,1408,1409,1408,7054
20241122,103300,1578546183,1408,1410,1411,1408,12304
20241122,103200,1561217970,1411,1410,1411,1410,2992
20241122,103100,1556997211,1410,1409,1413,1409,1998
20241122,103000,1554179491,1409,1411,1411,1409,558
20241122,102900,1553392528,1410,1410,1410,1409,1360
20241122,102800,1551475382,1411,1411,1411,1410,5658
20241122,102700,1543496211,1411,1413,1414,1410,3242
20241122,102600,1538921087,1413,1414,1414,1413,383
20241122,102500,1538379906,1415,1415,1415,1415,572
20241122,102400,1537570526,1415,1412,1415,1411,354
20241122,102300,1537071026,1410,1416,1416,1410,11511
20241122,102200,1520833875,1411,1416,1416,1411,111
20241122,102100,1520676704,1410,1413,1413,1410,25797
20241122,102000,1484283495,1416,1417,1417,1413,5358
20241122,101900,1476708456,1417,1417,1417,1416,135
20241122,101800,1476517211,1417,1414,1417,1413,7196
20241122,101700,1466331966,1414,1415,1415,1414,330
20241122,101600,1465865269,1416,1416,1417,1416,2112
20241122,101500,1462874237,1417,1416,1417,1416,8431
20241122,101400,1450933513,1413,1412,1415,1412,6498
20241122,101300,1441743667,1413,1410,1413,1410,6349
20241122,101200,1432788482,1410,1408,1410,1408,5012
20241122,101100,1425730002,1407,1409,1409,1406,6237
20241122,101000,1416957394,1409,1408,1410,1407,9075
20241122,100900,1404172799,1407,1406,1409,1406,696
20241122,100800,1403193144,1409,1405,1410,1405,5471
20241122,100700,1395498969,1410,1405,1410,1404,19129
20241122,100600,1368631758,1405,1410,1411,1405,47235
20241122,100500,1302118684,1410,1410,1410,1410,1089
20241122,100400,1300583194,1410,1410,1410,1410,4901
20241122,100300,1293672784,1409,1411,1413,1409,4386
20241122,100200,1287490542,1413,1415,1415,1409,10088
20241122,100100,1273259338,1415,1411,1415,1411,11901
20241122,100000,1256419623,1411,1413,1413,1410,5459
20241122,095900,1248716264,1413,1414,1414,1413,2041
20241122,095800,1245831149,1413,1413,1414,1413,907
20241122,095700,1244548765,1411,1412,1414,1411,3010
20241122,095600,1240301311,1410,1410,1414,1409,7051
20241122,095500,1230360233,1410,1414,1414,1410,8294
20241122,095400,1218662644,1414,1411,1414,1411,2581
20241122,095300,1215017497,1411,1410,1411,1409,3317
20241122,095200,1210341601,1410,1410,1411,1410,6506
20241122,095100,1201168088,1410,1411,1412,1408,37745
20241122,095000,1147956645,1412,1414,1417,1410,47285
20241122,094900,1081164372,1417,1414,1417,1413,4798
20241122,094800,1074382561,1414,1416,1416,1414,11447
20241122,094700,1058190355,1416,1416,1417,1414,4649
20241122,094600,1051607338,1414,1414,1414,1413,17774
20241122,094500,1026485198,1414,1415,1417,1414,9807
20241122,094400,1012615137,1415,1417,1417,1415,16850
20241122,094300,988754298,1417,1417,1417,1416,5325
20241122,094200,981213991,1417,1416,1417,1415,2225
20241122,094100,978063342,1416,1414,1416,1414,3250
20241122,094000,973467838,1414,1420,1420,1414,13829
20241122,093900,953883051,1420,1420,1422,1419,1870
20241122,093800,951229188,1422,1421,1422,1419,436
20241122,093700,950609779,1422,1422,1422,1422,108
20241122,093600,950456203,1420,1416,1420,1416,16363
20241122,093500,927270361,1417,1421,1422,1416,12841
20241122,093400,909057474,1421,1423,1424,1421,2079
20241122,093300,906100513,1423,1421,1423,1421,3371
20241122,093200,901308308,1421,1420,1421,1420,1516
20241122,093100,899154093,1417,1422,1422,1416,233
20241122,093000,898822928,1416,1419,1421,1416,1792
20241122,092900,896277914,1415,1413,1416,1413,17223
20241122,092800,871911604,1413,1414,1415,1412,5818
20241122,092700,863687645,1414,1415,1416,1412,9054
20241122,092600,850888444,1415,1417,1421,1415,20318
20241122,092500,822083267,1418,1416,1418,1416,469
20241122,092400,821418633,1418,1419,1419,1417,8312
20241122,092300,809637112,1419,1420,1422,1417,5181
20241122,092200,802286412,1420,1417,1420,1415,8683
20241122,092100,789976244,1418,1413,1418,1413,22030
20241122,092000,758805951,1413,1412,1415,1412,8302
20241122,091900,747077366,1412,1415,1416,1412,3021
20241122,091800,742811164,1415,1410,1419,1410,4963
20241122,091700,735801771,1410,1410,1413,1409,15750
20241122,091600,713590038,1412,1414,1415,1409,41575
20241122,091500,654900110,1422,1416,1422,1412,25285
20241122,091400,619146983,1415,1417,1418,1414,20832
20241122,091300,589675286,1416,1422,1423,1415,28343
20241122,091200,549495901,1418,1415,1423,1415,6044
20241122,091100,540932365,1415,1417,1424,1415,9591
20241122,091000,527349525,1416,1419,1424,1415,17712
20241122,090900,502219425,1415,1415,1423,1413,12655
20241122,090800,484310990,1420,1422,1422,1414,9957
20241122,090700,470217024,1424,1422,1428,1415,14486
20241122,090600,449690547,1422,1423,1428,1415,34907
20241122,090500,400157444,1423,1422,1429,1422,17025
20241122,090400,375940333,1422,1415,1429,1413,41353
20241122,090300,317289439,1415,1421,1421,1408,75367
20241122,090200,210678851,1420,1431,1433,1420,30040
20241122,090100,167816965,1431,1427,1431,1420,54029
20241122,090000,90885306,1422,1429,1429,1421,60274