KissMeData/012800/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185700,7681786072,1528,1528,1528,1528,114169
20241122,185600,7681786072,1528,1528,1528,1528,0
20241122,185500,7681786072,1528,1528,1528,1528,0
20241122,185400,7681786072,1528,1528,1528,1528,0
20241122,185300,7681786072,1528,1528,1528,1528,0
20241122,185200,7681786072,1528,1528,1528,1528,0
20241122,185100,7681786072,1528,1528,1528,1528,0
20241122,185000,7681786072,1528,1528,1528,1528,0
20241122,184900,7681786072,1528,1528,1528,1528,0
20241122,184800,7681786072,1528,1528,1528,1528,0
20241122,184700,7681786072,1528,1528,1528,1528,0
20241122,184600,7681786072,1528,1528,1528,1528,0
20241122,184500,7681786072,1528,1528,1528,1528,0
20241122,184400,7681786072,1528,1528,1528,1528,0
20241122,184300,7681786072,1528,1528,1528,1528,0
20241122,184200,7681786072,1528,1528,1528,1528,0
20241122,184100,7681786072,1528,1528,1528,1528,0
20241122,184000,7681786072,1528,1528,1528,1528,0
20241122,183900,7681786072,1528,1528,1528,1528,0
20241122,183800,7681786072,1528,1528,1528,1528,0
20241122,183700,7681786072,1528,1528,1528,1528,0
20241122,183600,7681786072,1528,1528,1528,1528,0
20241122,183500,7681786072,1528,1528,1528,1528,0
20241122,183400,7681786072,1528,1528,1528,1528,0
20241122,183300,7681786072,1528,1528,1528,1528,0
20241122,183200,7681786072,1528,1528,1528,1528,0
20241122,183100,7681786072,1528,1528,1528,1528,0
20241122,183000,7681786072,1528,1528,1528,1528,0
20241122,182900,7681786072,1528,1528,1528,1528,0
20241122,182800,7681786072,1528,1528,1528,1528,0
20241122,182700,7681786072,1528,1528,1528,1528,114169
20241122,182600,7681786072,1528,1528,1528,1528,0
20241122,182500,7681786072,1528,1528,1528,1528,0
20241122,182400,7681786072,1528,1528,1528,1528,0
20241122,182300,7681786072,1528,1528,1528,1528,0
20241122,182200,7681786072,1528,1528,1528,1528,0
20241122,182100,7681786072,1528,1528,1528,1528,0
20241122,182000,7681786072,1528,1528,1528,1528,0
20241122,181900,7681786072,1528,1528,1528,1528,0
20241122,181800,7681786072,1528,1528,1528,1528,0
20241122,181700,7681786072,1528,1528,1528,1528,0
20241122,181600,7681786072,1528,1528,1528,1528,0
20241122,181500,7681786072,1528,1528,1528,1528,0
20241122,181400,7681786072,1528,1528,1528,1528,0
20241122,181300,7681786072,1528,1528,1528,1528,0
20241122,181200,7681786072,1528,1528,1528,1528,0
20241122,181100,7681786072,1528,1528,1528,1528,0
20241122,181000,7681786072,1528,1528,1528,1528,0
20241122,180900,7681786072,1528,1528,1528,1528,0
20241122,180800,7681786072,1528,1528,1528,1528,0
20241122,180700,7681786072,1528,1528,1528,1528,0
20241122,180600,7681786072,1528,1528,1528,1528,0
20241122,180500,7681786072,1528,1528,1528,1528,0
20241122,180400,7681786072,1528,1528,1528,1528,0
20241122,180300,7681786072,1528,1528,1528,1528,0
20241122,180200,7681786072,1528,1528,1528,1528,0
20241122,180100,7681786072,1528,1528,1528,1528,0
20241122,180000,7681786072,1528,1528,1528,1528,0
20241122,175900,7681786072,1528,1528,1528,1528,0
20241122,175800,7681786072,1528,1528,1528,1528,0
20241122,175700,7681786072,1528,1528,1528,1528,114169
20241122,175600,7681786072,1528,1528,1528,1528,0
20241122,175500,7681786072,1528,1528,1528,1528,0
20241122,175400,7681786072,1528,1528,1528,1528,0
20241122,175300,7681786072,1528,1528,1528,1528,0
20241122,175200,7681786072,1528,1528,1528,1528,0
20241122,175100,7681786072,1528,1528,1528,1528,0
20241122,175000,7681786072,1528,1528,1528,1528,0
20241122,174900,7681786072,1528,1528,1528,1528,0
20241122,174800,7681786072,1528,1528,1528,1528,0
20241122,174700,7681786072,1528,1528,1528,1528,0
20241122,174600,7681786072,1528,1528,1528,1528,0
20241122,174500,7681786072,1528,1528,1528,1528,0
20241122,174400,7681786072,1528,1528,1528,1528,0
20241122,174300,7681786072,1528,1528,1528,1528,0
20241122,174200,7681786072,1528,1528,1528,1528,0
20241122,174100,7681786072,1528,1528,1528,1528,0
20241122,174000,7681786072,1528,1528,1528,1528,0
20241122,173900,7681786072,1528,1528,1528,1528,0
20241122,173800,7681786072,1528,1528,1528,1528,0
20241122,173700,7681786072,1528,1528,1528,1528,0
20241122,173600,7681786072,1528,1528,1528,1528,0
20241122,173500,7681786072,1528,1528,1528,1528,0
20241122,173400,7681786072,1528,1528,1528,1528,0
20241122,173300,7681786072,1528,1528,1528,1528,0
20241122,173200,7681786072,1528,1528,1528,1528,0
20241122,173100,7681786072,1528,1528,1528,1528,0
20241122,173000,7681786072,1528,1528,1528,1528,0
20241122,172900,7681786072,1528,1528,1528,1528,0
20241122,172800,7681786072,1528,1528,1528,1528,0
20241122,172700,7681786072,1528,1528,1528,1528,114169
20241122,172600,7681786072,1528,1528,1528,1528,0
20241122,172500,7681786072,1528,1528,1528,1528,0
20241122,172400,7681786072,1528,1528,1528,1528,0
20241122,172300,7681786072,1528,1528,1528,1528,0
20241122,172200,7681786072,1528,1528,1528,1528,0
20241122,172100,7681786072,1528,1528,1528,1528,0
20241122,172000,7681786072,1528,1528,1528,1528,0
20241122,171900,7681786072,1528,1528,1528,1528,0
20241122,171800,7681786072,1528,1528,1528,1528,0
20241122,171700,7681786072,1528,1528,1528,1528,0
20241122,171600,7681786072,1528,1528,1528,1528,0
20241122,171500,7681786072,1528,1528,1528,1528,0
20241122,171400,7681786072,1528,1528,1528,1528,0
20241122,171300,7681786072,1528,1528,1528,1528,0
20241122,171200,7681786072,1528,1528,1528,1528,0
20241122,171100,7681786072,1528,1528,1528,1528,0
20241122,171000,7681786072,1528,1528,1528,1528,0
20241122,170900,7681786072,1528,1528,1528,1528,0
20241122,170800,7681786072,1528,1528,1528,1528,0
20241122,170700,7681786072,1528,1528,1528,1528,0
20241122,170600,7681786072,1528,1528,1528,1528,0
20241122,170500,7681786072,1528,1528,1528,1528,0
20241122,170400,7681786072,1528,1528,1528,1528,0
20241122,170300,7681786072,1528,1528,1528,1528,0
20241122,170200,7681786072,1528,1528,1528,1528,0
20241122,170100,7681786072,1528,1528,1528,1528,0
20241122,170000,7681786072,1528,1528,1528,1528,0
20241122,165900,7681786072,1528,1528,1528,1528,0
20241122,165800,7681786072,1528,1528,1528,1528,0
20241122,165700,7681786072,1528,1528,1528,1528,114169
20241122,165600,7681786072,1528,1528,1528,1528,0
20241122,165500,7681786072,1528,1528,1528,1528,0
20241122,165400,7681786072,1528,1528,1528,1528,0
20241122,165300,7681786072,1528,1528,1528,1528,0
20241122,165200,7681786072,1528,1528,1528,1528,0
20241122,165100,7681786072,1528,1528,1528,1528,0
20241122,165000,7681786072,1528,1528,1528,1528,0
20241122,164900,7681786072,1528,1528,1528,1528,0
20241122,164800,7681786072,1528,1528,1528,1528,0
20241122,164700,7681786072,1528,1528,1528,1528,0
20241122,164600,7681786072,1528,1528,1528,1528,0
20241122,164500,7681786072,1528,1528,1528,1528,0
20241122,164400,7681786072,1528,1528,1528,1528,0
20241122,164300,7681786072,1528,1528,1528,1528,0
20241122,164200,7681786072,1528,1528,1528,1528,0
20241122,164100,7681786072,1528,1528,1528,1528,0
20241122,164000,7681786072,1528,1528,1528,1528,0
20241122,163900,7681786072,1528,1528,1528,1528,0
20241122,163800,7681786072,1528,1528,1528,1528,0
20241122,163700,7681786072,1528,1528,1528,1528,0
20241122,163600,7681786072,1528,1528,1528,1528,0
20241122,163500,7681786072,1528,1528,1528,1528,0
20241122,163400,7681786072,1528,1528,1528,1528,0
20241122,163300,7681786072,1528,1528,1528,1528,0
20241122,163200,7681786072,1528,1528,1528,1528,0
20241122,163100,7681786072,1528,1528,1528,1528,0
20241122,163000,7681786072,1528,1528,1528,1528,0
20241122,162900,7681786072,1528,1528,1528,1528,0
20241122,162800,7681786072,1528,1528,1528,1528,0
20241122,162700,7681786072,1528,1528,1528,1528,114169
20241122,162600,7681786072,1528,1528,1528,1528,0
20241122,162500,7681786072,1528,1528,1528,1528,0
20241122,162400,7681786072,1528,1528,1528,1528,0
20241122,162300,7681786072,1528,1528,1528,1528,0
20241122,162200,7681786072,1528,1528,1528,1528,0
20241122,162100,7681786072,1528,1528,1528,1528,0
20241122,162000,7681786072,1528,1528,1528,1528,0
20241122,161900,7681786072,1528,1528,1528,1528,0
20241122,161800,7681786072,1528,1528,1528,1528,0
20241122,161700,7681786072,1528,1528,1528,1528,0
20241122,161600,7681786072,1528,1528,1528,1528,0
20241122,161500,7681786072,1528,1528,1528,1528,0
20241122,161400,7681786072,1528,1528,1528,1528,0
20241122,161300,7681786072,1528,1528,1528,1528,0
20241122,161200,7681786072,1528,1528,1528,1528,0
20241122,161100,7681786072,1528,1528,1528,1528,0
20241122,161000,7681786072,1528,1528,1528,1528,0
20241122,160900,7681786072,1528,1528,1528,1528,0
20241122,160800,7681786072,1528,1528,1528,1528,0
20241122,160700,7681786072,1528,1528,1528,1528,0
20241122,160600,7681786072,1528,1528,1528,1528,0
20241122,160500,7681786072,1528,1528,1528,1528,0
20241122,160400,7681786072,1528,1528,1528,1528,0
20241122,160300,7681786072,1528,1528,1528,1528,0
20241122,160200,7681786072,1528,1528,1528,1528,0
20241122,160100,7681786072,1528,1528,1528,1528,0
20241122,160000,7681786072,1528,1528,1528,1528,0
20241122,155900,7681786072,1528,1528,1528,1528,0
20241122,155800,7681786072,1528,1528,1528,1528,0
20241122,155700,7681786072,1528,1528,1528,1528,114169
20241122,155600,7681786072,1528,1528,1528,1528,0
20241122,155500,7681786072,1528,1528,1528,1528,0
20241122,155400,7681786072,1528,1528,1528,1528,0
20241122,155300,7681786072,1528,1528,1528,1528,0
20241122,155200,7681786072,1528,1528,1528,1528,0
20241122,155100,7681786072,1528,1528,1528,1528,0
20241122,155000,7681786072,1528,1528,1528,1528,0
20241122,154900,7681786072,1528,1528,1528,1528,0
20241122,154800,7681786072,1528,1528,1528,1528,0
20241122,154700,7681786072,1528,1528,1528,1528,0
20241122,154600,7681786072,1528,1528,1528,1528,0
20241122,154500,7681786072,1528,1528,1528,1528,0
20241122,154400,7681786072,1528,1528,1528,1528,0
20241122,154300,7681786072,1528,1528,1528,1528,0
20241122,154200,7681786072,1528,1528,1528,1528,0
20241122,154100,7681786072,1528,1528,1528,1528,0
20241122,154000,7681786072,1528,1528,1528,1528,0
20241122,153900,7681786072,1528,1528,1528,1528,0
20241122,153800,7681786072,1528,1528,1528,1528,0
20241122,153700,7681786072,1528,1528,1528,1528,0
20241122,153600,7681786072,1528,1528,1528,1528,0
20241122,153500,7681786072,1528,1528,1528,1528,0
20241122,153400,7681786072,1528,1528,1528,1528,0
20241122,153300,7681786072,1528,1528,1528,1528,0
20241122,153200,7681786072,1528,1528,1528,1528,0
20241122,153100,7681786072,1528,1528,1528,1528,0
20241122,153000,7681786072,1528,1528,1528,1528,114169
20241122,152900,7507335840,1520,1520,1520,1520,0
20241122,152800,7507335840,1520,1520,1520,1520,0
20241122,152700,7507335840,1520,1520,1520,1520,0
20241122,152600,7507335840,1520,1520,1520,1520,0
20241122,152500,7507335840,1520,1520,1520,1520,0
20241122,152400,7507335840,1520,1520,1520,1520,0
20241122,152300,7507335840,1520,1520,1520,1520,0
20241122,152200,7507335840,1520,1520,1520,1520,0
20241122,152100,7507335840,1520,1520,1520,1520,0
20241122,152000,7507335840,1520,1520,1520,1520,0
20241122,151900,7507335840,1520,1520,1520,1515,42574
20241122,151800,7442693085,1519,1517,1522,1517,54975
20241122,151700,7359109601,1517,1518,1520,1516,8854
20241122,151600,7345669218,1516,1519,1520,1516,29643
20241122,151500,7300653975,1519,1519,1520,1518,10008
20241122,151400,7285451848,1519,1519,1519,1518,14072
20241122,151300,7264084254,1517,1516,1519,1515,35058
20241122,151200,7210899797,1516,1516,1518,1515,9846
20241122,151100,7195978021,1518,1512,1519,1511,10049
20241122,151000,7180775643,1512,1520,1520,1512,39695
20241122,150900,7120574435,1521,1520,1522,1520,13261
20241122,150800,7100404680,1520,1522,1523,1519,16652
20241122,150700,7075087024,1523,1524,1526,1521,26067
20241122,150600,7035361628,1520,1524,1525,1519,27286
20241122,150500,6993825086,1523,1519,1525,1518,140279
20241122,150400,6780278232,1518,1514,1519,1514,32188
20241122,150300,6731479234,1514,1514,1517,1513,10608
20241122,150200,6715406519,1515,1513,1516,1512,12798
20241122,150100,6696028323,1512,1510,1512,1510,6457
20241122,150000,6686270472,1511,1508,1511,1507,4650
20241122,145900,6679261569,1507,1513,1513,1506,9203
20241122,145800,6665383213,1513,1507,1515,1507,37008
20241122,145700,6609463106,1507,1505,1507,1505,5872
20241122,145600,6600620341,1504,1503,1504,1503,1421
20241122,145500,6598483257,1502,1502,1503,1502,7749
20241122,145400,6586838012,1503,1502,1503,1502,3964
20241122,145300,6580884081,1502,1504,1504,1502,2388
20241122,145200,6577296405,1505,1505,1505,1505,1975
20241122,145100,6574324030,1505,1503,1506,1500,766
20241122,145000,6573171290,1503,1499,1503,1498,10437
20241122,144900,6557519292,1499,1500,1500,1499,6314
20241122,144800,6548054505,1500,1502,1503,1500,4219
20241122,144700,6541725155,1502,1496,1502,1496,7941
20241122,144600,6529818769,1497,1496,1497,1495,16052
20241122,144500,6505801557,1497,1498,1498,1497,13717
20241122,144400,6485261924,1498,1499,1499,1498,5002
20241122,144300,6477768164,1499,1503,1503,1498,7504
20241122,144200,6466516889,1500,1502,1505,1498,34926
20241122,144100,6414154861,1502,1501,1504,1501,1453
20241122,144000,6411972463,1501,1503,1503,1499,12744
20241122,143900,6392849810,1502,1504,1504,1502,5911
20241122,143800,6383969895,1505,1504,1508,1504,512
20241122,143700,6383199428,1503,1505,1505,1503,7754
20241122,143600,6371542651,1505,1510,1510,1505,8744
20241122,143500,6358372475,1510,1505,1510,1505,5231
20241122,143400,6350480759,1509,1509,1509,1504,2571
20241122,143300,6346602695,1504,1507,1510,1503,17254
20241122,143200,6320619757,1506,1510,1510,1504,15128
20241122,143100,6297834404,1510,1507,1510,1507,3736
20241122,143000,6292201287,1507,1512,1512,1507,10724
20241122,142900,6276004578,1512,1512,1514,1512,10091
20241122,142800,6260740546,1512,1509,1512,1509,6898
20241122,142700,6250316830,1510,1511,1512,1510,11122
20241122,142600,6233516664,1510,1507,1511,1507,14573
20241122,142500,6211509911,1507,1507,1508,1506,10074
20241122,142400,6196328467,1506,1507,1507,1505,4933
20241122,142300,6188896737,1508,1510,1510,1507,6175
20241122,142200,6179583219,1510,1507,1510,1507,4582
20241122,142100,6172678111,1507,1507,1511,1505,17846
20241122,142000,6145802524,1507,1513,1513,1507,22533
20241122,141900,6111749794,1513,1517,1517,1513,26970
20241122,141800,6070897137,1519,1511,1519,1509,48421
20241122,141700,5997585512,1511,1507,1512,1507,52991
20241122,141600,5917595247,1507,1501,1509,1501,49943
20241122,141500,5842403106,1502,1499,1502,1499,10531
20241122,141400,5826596164,1499,1503,1503,1499,20214
20241122,141300,5796248011,1501,1503,1503,1500,17791
20241122,141200,5769525578,1503,1500,1503,1500,6620
20241122,141100,5759589537,1500,1498,1500,1498,9365
20241122,141000,5745543554,1496,1496,1497,1496,3202
20241122,140900,5740751034,1496,1497,1497,1495,8722
20241122,140800,5727699641,1497,1496,1498,1495,13471
20241122,140700,5707543925,1495,1494,1495,1494,4399
20241122,140600,5700967541,1493,1497,1497,1493,10322
20241122,140500,5685539632,1497,1498,1498,1497,1568
20241122,140400,5683190968,1499,1500,1500,1499,3146
20241122,140300,5678475085,1500,1500,1500,1500,907
20241122,140200,5677114585,1500,1500,1500,1500,1686
20241122,140100,5674585585,1500,1502,1504,1500,8701
20241122,140000,5661526839,1502,1503,1505,1500,18254
20241122,135900,5634106842,1502,1500,1502,1500,22339
20241122,135800,5600587989,1500,1500,1500,1500,5751
20241122,135700,5591961489,1500,1500,1501,1500,12715
20241122,135600,5572888790,1500,1497,1500,1497,3440
20241122,135500,5567737031,1498,1498,1500,1498,2479
20241122,135400,5564023487,1498,1497,1501,1497,8163
20241122,135300,5551789024,1502,1495,1503,1495,1747
20241122,135200,5549165169,1500,1498,1500,1496,5997
20241122,135100,5540187358,1496,1501,1501,1496,4757
20241122,135000,5533064411,1503,1501,1503,1501,4708
20241122,134900,5525994656,1502,1501,1503,1501,2334
20241122,134800,5522488790,1499,1496,1499,1496,4075
20241122,134700,5516387574,1497,1501,1501,1497,4422
20241122,134600,5509759780,1502,1505,1506,1502,5294
20241122,134500,5501797341,1505,1507,1508,1502,31833
20241122,134400,5453875459,1507,1499,1508,1499,52172
20241122,134300,5375547554,1499,1499,1500,1499,29133
20241122,134200,5331853521,1499,1495,1499,1495,24806
20241122,134100,5294715055,1490,1495,1496,1489,9121
20241122,134000,5281090010,1490,1490,1490,1489,9625
20241122,133900,5266751519,1490,1494,1495,1490,10627
20241122,133800,5250895689,1494,1493,1494,1488,10298
20241122,133700,5235550021,1493,1494,1494,1493,3067
20241122,133600,5230968938,1495,1495,1495,1495,525
20241122,133500,5230184063,1495,1493,1495,1493,6625
20241122,133400,5220285828,1492,1491,1492,1491,800
20241122,133300,5219092528,1491,1489,1491,1488,4115
20241122,133200,5212964053,1490,1490,1490,1490,0
20241122,133100,5212964053,1490,1488,1490,1488,61
20241122,133000,5212873283,1488,1488,1489,1488,3066
20241122,132900,5208311025,1488,1490,1490,1488,1269
20241122,132800,5206421581,1490,1490,1491,1490,7357
20241122,132700,5195459646,1490,1491,1491,1490,16061
20241122,132600,5171518586,1491,1491,1492,1491,5298
20241122,132500,5163619267,1492,1493,1494,1492,2150
20241122,132400,5160408300,1493,1490,1493,1490,2540
20241122,132300,5156616200,1492,1490,1492,1490,7708
20241122,132200,5145122354,1490,1490,1490,1490,3070
20241122,132100,5140548054,1490,1490,1490,1490,1048
20241122,132000,5138986534,1490,1488,1490,1488,4719
20241122,131900,5131956145,1488,1489,1489,1488,62
20241122,131800,5131863867,1489,1485,1490,1485,6699
20241122,131700,5121898030,1486,1488,1489,1486,3868
20241122,131600,5116142946,1488,1488,1488,1488,38
20241122,131500,5116086402,1484,1485,1485,1484,1646
20241122,131400,5113643338,1485,1487,1487,1484,9552
20241122,131300,5099454557,1485,1487,1487,1485,221
20241122,131200,5099125972,1487,1487,1487,1487,2837
20241122,131100,5094907353,1487,1481,1487,1481,10656
20241122,131000,5079121957,1481,1484,1484,1481,25946
20241122,130900,5040676125,1482,1485,1485,1482,10334
20241122,130800,5025356741,1485,1487,1487,1483,15414
20241122,130700,5002488763,1485,1485,1487,1485,3014
20241122,130600,4998012961,1485,1485,1485,1483,11007
20241122,130500,4981679245,1489,1486,1489,1483,16731
20241122,130400,4956848909,1486,1491,1491,1486,18667
20241122,130300,4929092902,1491,1495,1495,1491,7741
20241122,130200,4917533948,1495,1495,1496,1495,811
20241122,130100,4916320797,1496,1494,1496,1493,8479
20241122,130000,4903641718,1494,1493,1494,1493,2108
20241122,125900,4900494261,1493,1492,1493,1491,4123
20241122,125800,4894345885,1491,1494,1494,1490,11150
20241122,125700,4877726974,1494,1495,1495,1494,88
20241122,125600,4877595442,1495,1496,1496,1491,59
20241122,125500,4877507238,1491,1496,1496,1491,3475
20241122,125400,4872310606,1496,1491,1496,1490,2077
20241122,125300,4869214457,1496,1497,1497,1490,9642
20241122,125200,4854791889,1497,1492,1497,1492,7559
20241122,125100,4843482825,1492,1492,1492,1489,4035
20241122,125000,4837462662,1489,1493,1493,1489,4556
20241122,124900,4830671000,1494,1497,1497,1494,16068
20241122,124800,4806653264,1497,1499,1499,1496,5226
20241122,124700,4798827190,1499,1492,1499,1492,50968
20241122,124600,4722588162,1492,1490,1492,1489,19707
20241122,124500,4693225593,1490,1488,1490,1488,6832
20241122,124400,4683055160,1489,1488,1489,1488,511
20241122,124300,4682294782,1489,1487,1489,1487,119
20241122,124200,4682117710,1488,1488,1488,1488,3994
20241122,124100,4676174638,1488,1486,1488,1486,728
20241122,124000,4675092828,1486,1486,1486,1484,62
20241122,123900,4675000716,1483,1482,1483,1481,8950
20241122,123800,4661736743,1483,1486,1486,1478,12141
20241122,123700,4643764980,1483,1487,1487,1481,15779
20241122,123600,4620350716,1488,1488,1489,1488,954
20241122,123500,4618931163,1489,1489,1490,1489,1169
20241122,123400,4617190520,1491,1491,1491,1490,2861
20241122,123300,4612926956,1491,1493,1495,1491,7552
20241122,123200,4601655040,1495,1495,1496,1492,2296
20241122,123100,4598224514,1495,1495,1495,1494,11814
20241122,123000,4580563072,1495,1495,1495,1490,8461
20241122,122900,4567924302,1495,1494,1495,1493,2110
20241122,122800,4564771971,1494,1491,1494,1490,11782
20241122,122700,4547196389,1490,1489,1490,1489,1429
20241122,122600,4545067254,1490,1490,1490,1487,807
20241122,122500,4543864854,1490,1487,1490,1485,10787
20241122,122400,4527827918,1486,1489,1490,1486,6537
20241122,122300,4518108480,1490,1490,1490,1489,502
20241122,122200,4517360785,1490,1490,1491,1490,1097
20241122,122100,4515725754,1490,1490,1491,1490,1619
20241122,122000,4513313443,1491,1488,1491,1488,4397
20241122,121900,4506764072,1488,1487,1488,1487,201
20241122,121800,4506465184,1488,1489,1489,1487,6345
20241122,121700,4497023553,1489,1486,1489,1486,306
20241122,121600,4496568834,1485,1486,1488,1485,6650
20241122,121500,4486681224,1486,1485,1486,1485,2
20241122,121400,4486678253,1484,1485,1486,1484,2200
20241122,121300,4483412230,1486,1486,1486,1483,562
20241122,121200,4482577704,1487,1483,1487,1483,1101
20241122,121100,4480944917,1488,1488,1488,1488,2
20241122,121000,4480941941,1488,1488,1488,1488,1137
20241122,120900,4479250085,1487,1486,1487,1486,869
20241122,120800,4477958259,1487,1487,1487,1487,0
20241122,120700,4477958259,1487,1488,1488,1481,1122
20241122,120600,4476291741,1488,1486,1488,1486,1285
20241122,120500,4474380549,1485,1485,1485,1485,2101
20241122,120400,4471260564,1485,1483,1485,1483,57
20241122,120300,4471176031,1483,1480,1483,1480,1434
20241122,120200,4469050322,1482,1482,1483,1480,10171
20241122,120100,4453984110,1483,1485,1485,1482,3736
20241122,120000,4448443720,1483,1485,1486,1483,1360
20241122,115900,4446423988,1485,1485,1485,1482,8707
20241122,115800,4433515394,1485,1484,1485,1483,446
20241122,115700,4432853591,1485,1485,1485,1485,0
20241122,115600,4432853591,1485,1484,1485,1483,1159
20241122,115500,4431134206,1485,1486,1486,1485,212
20241122,115400,4430819375,1486,1487,1488,1486,1847
20241122,115300,4428073904,1488,1489,1489,1487,2342
20241122,115200,4424589752,1490,1490,1491,1489,1490
20241122,115100,4422370745,1490,1489,1491,1489,6715
20241122,115000,4412365448,1489,1488,1489,1487,564
20241122,114900,4411526450,1488,1486,1489,1486,3223
20241122,114800,4406728182,1488,1488,1488,1487,526
20241122,114700,4405945504,1488,1486,1488,1484,2271
20241122,114600,4402572846,1486,1487,1487,1486,3
20241122,114500,4402568387,1488,1484,1488,1484,3120
20241122,114400,4397926987,1484,1488,1488,1484,913
20241122,114300,4396571231,1488,1490,1490,1488,1582
20241122,114200,4394217212,1490,1488,1490,1488,8164
20241122,114100,4382059655,1488,1484,1488,1483,32443
20241122,114000,4333881070,1484,1482,1484,1482,4626
20241122,113900,4327021145,1482,1484,1484,1482,2477
20241122,113800,4323346748,1483,1484,1484,1483,211
20241122,113700,4323033642,1484,1484,1485,1484,1300
20241122,113600,4321104242,1483,1484,1485,1483,1028
20241122,113500,4319579626,1485,1486,1486,1485,2267
20241122,113400,4316212815,1486,1486,1486,1486,524
20241122,113300,4315434151,1486,1481,1486,1481,1312
20241122,113200,4313485405,1485,1480,1485,1479,2292
20241122,113100,4310086422,1480,1480,1480,1479,3831
20241122,113000,4304420322,1481,1482,1482,1480,114
20241122,112900,4304251596,1480,1481,1482,1480,3650
20241122,112800,4298847152,1482,1481,1482,1481,47
20241122,112700,4298777544,1482,1481,1482,1481,21
20241122,112600,4298746442,1483,1482,1483,1482,1509
20241122,112500,4296510101,1482,1481,1482,1479,5093
20241122,112400,4288971185,1483,1478,1483,1478,5339
20241122,112300,4281067911,1478,1480,1483,1477,21547
20241122,112200,4249206991,1483,1482,1485,1480,4730
20241122,112100,4242200254,1485,1484,1485,1483,700
20241122,112000,4241162105,1486,1486,1486,1484,1071
20241122,111900,4239570788,1486,1483,1486,1483,5940
20241122,111800,4230755548,1483,1483,1484,1483,977
20241122,111700,4229306656,1483,1482,1483,1481,8032
20241122,111600,4217403240,1483,1483,1483,1482,2009
20241122,111500,4214424816,1483,1484,1485,1482,1081
20241122,111400,4212820229,1485,1482,1486,1482,400
20241122,111300,4212226256,1486,1486,1486,1482,1348
20241122,111200,4210226343,1488,1487,1488,1482,70
20241122,111100,4210122245,1488,1482,1488,1481,3175
20241122,111000,4205415732,1482,1482,1483,1482,3951
20241122,110900,4199560333,1483,1484,1487,1482,3205
20241122,110800,4194809613,1484,1482,1488,1482,2554
20241122,110700,4191013263,1484,1484,1488,1484,2039
20241122,110600,4187987375,1487,1488,1488,1484,14
20241122,110500,4187966548,1489,1492,1492,1484,2653
20241122,110400,4184018786,1492,1494,1494,1490,11489
20241122,110300,4166873443,1494,1490,1494,1490,12823
20241122,110200,4147734443,1490,1482,1490,1482,6313
20241122,110100,4138349685,1484,1482,1484,1479,10040
20241122,110000,4123476423,1485,1486,1486,1485,861
20241122,105900,4122196978,1487,1488,1488,1481,1387
20241122,105800,4120138136,1488,1485,1490,1485,18768
20241122,105700,4092226801,1484,1485,1486,1483,10673
20241122,105600,4076384782,1488,1488,1488,1485,4766
20241122,105500,4069305064,1488,1492,1492,1485,14339
20241122,105400,4047955434,1492,1488,1492,1488,12974
20241122,105300,4028612985,1488,1489,1492,1485,48786
20241122,105200,3955954100,1489,1482,1489,1482,25814
20241122,105100,3917614240,1486,1475,1486,1475,11454
20241122,105000,3900643402,1475,1472,1475,1472,350
20241122,104900,3900127901,1473,1472,1473,1472,482
20241122,104800,3899418255,1473,1475,1475,1473,3102
20241122,104700,3894848574,1475,1475,1475,1474,590
20241122,104600,3893978909,1477,1478,1478,1473,98
20241122,104500,3893834168,1479,1479,1479,1479,11338
20241122,104400,3877065266,1471,1473,1482,1471,28675
20241122,104300,3834727559,1473,1471,1473,1470,4935
20241122,104200,3827467358,1471,1474,1474,1471,703
20241122,104100,3826431436,1474,1465,1474,1465,13310
20241122,104000,3806874303,1465,1466,1466,1465,3138
20241122,103900,3802273997,1467,1465,1468,1465,7904
20241122,103800,3790683080,1466,1467,1467,1466,518
20241122,103700,3789923689,1462,1467,1467,1462,981
20241122,103600,3788485932,1467,1460,1467,1460,15878
20241122,103500,3765273964,1460,1460,1460,1459,2701
20241122,103400,3761331530,1460,1461,1462,1458,4396
20241122,103300,3754913207,1462,1465,1465,1462,8551
20241122,103200,3742400457,1465,1464,1465,1464,5903
20241122,103100,3733754074,1464,1464,1464,1464,612
20241122,103000,3732858106,1464,1464,1464,1464,4960
20241122,102900,3725596666,1463,1468,1468,1463,5751
20241122,102800,3717177343,1469,1470,1470,1469,1359
20241122,102700,3715180951,1470,1469,1470,1469,4011
20241122,102600,3709285302,1469,1467,1469,1464,3710
20241122,102500,3703843043,1468,1466,1469,1460,3665
20241122,102400,3698482807,1466,1465,1466,1465,1137
20241122,102300,3696816597,1465,1465,1466,1465,2490
20241122,102200,3693166695,1466,1465,1466,1465,2019
20241122,102100,3690208846,1465,1459,1465,1457,4268
20241122,102000,3683968629,1458,1457,1459,1457,2333
20241122,101900,3680568372,1457,1452,1457,1451,10172
20241122,101800,3665780731,1452,1455,1455,1451,9082
20241122,101700,3652593484,1455,1457,1459,1450,42987
20241122,101600,3590130094,1457,1463,1463,1456,30031
20241122,101500,3546333450,1463,1466,1466,1463,5494
20241122,101400,3538287633,1466,1464,1466,1464,7323
20241122,101300,3527560604,1462,1462,1462,1462,1556
20241122,101200,3525285732,1462,1464,1464,1461,4325
20241122,101100,3518962936,1464,1461,1467,1461,5473
20241122,101000,3510948400,1461,1465,1468,1461,5347
20241122,100900,3503126120,1467,1469,1469,1463,6315
20241122,100800,3493875900,1465,1465,1469,1463,2916
20241122,100700,3489605411,1465,1465,1465,1464,4886
20241122,100600,3482449503,1465,1463,1468,1463,3021
20241122,100500,3478023832,1463,1470,1470,1463,8104
20241122,100400,3466147466,1467,1463,1467,1463,11377
20241122,100300,3449470535,1463,1462,1465,1459,15504
20241122,100200,3426810337,1462,1464,1466,1462,781
20241122,100100,3425667671,1464,1461,1467,1459,18222
20241122,100000,3399075581,1461,1469,1469,1461,40532
20241122,095900,3339741752,1469,1468,1469,1467,3441
20241122,095800,3334690709,1468,1469,1474,1468,14828
20241122,095700,3312902280,1469,1468,1474,1468,12450
20241122,095600,3294591391,1470,1468,1470,1463,37800
20241122,095500,3239172091,1468,1472,1472,1465,20811
20241122,095400,3208630480,1471,1471,1474,1470,22763
20241122,095300,3175150571,1471,1476,1478,1471,40577
20241122,095200,3115318292,1476,1484,1484,1475,80059
20241122,095100,2996813551,1485,1489,1489,1484,22054
20241122,095000,2964037137,1490,1489,1490,1489,2087
20241122,094900,2960928764,1489,1489,1490,1488,1908
20241122,094800,2958087758,1488,1490,1490,1488,3859
20241122,094700,2952342001,1488,1489,1490,1488,4669
20241122,094600,2945392883,1490,1490,1491,1488,3376
20241122,094500,2940367707,1490,1491,1492,1489,1545
20241122,094400,2938065648,1491,1488,1491,1486,4706
20241122,094300,2931063947,1488,1499,1499,1488,35721
20241122,094200,2877794765,1493,1500,1507,1492,17519
20241122,094100,2851548301,1500,1500,1510,1499,18079
20241122,094000,2824376306,1499,1492,1499,1492,12456
20241122,093900,2805746882,1492,1491,1494,1491,2764
20241122,093800,2801623053,1490,1490,1490,1487,12329
20241122,093700,2783276019,1489,1490,1490,1486,3287
20241122,093600,2778385390,1489,1481,1490,1481,7774
20241122,093500,2766860874,1482,1492,1493,1481,51410
20241122,093400,2690484168,1490,1493,1494,1489,10412
20241122,093300,2674954901,1493,1500,1500,1493,9069
20241122,093200,2661393330,1500,1502,1504,1499,11549
20241122,093100,2644060624,1503,1495,1503,1495,4311
20241122,093000,2637602266,1495,1495,1497,1493,7392
20241122,092900,2626553051,1495,1492,1500,1491,4657
20241122,092800,2619595819,1492,1498,1500,1490,69440
20241122,092700,2515894790,1498,1506,1509,1498,31126
20241122,092600,2469159977,1506,1513,1515,1505,20870
20241122,092500,2437648651,1513,1518,1518,1513,11650
20241122,092400,2419990978,1518,1510,1520,1510,35170
20241122,092300,2366636835,1507,1507,1512,1499,48918
20241122,092200,2292897761,1507,1504,1509,1498,46997
20241122,092100,2222306142,1504,1506,1508,1504,10971
20241122,092000,2205794650,1506,1509,1509,1505,7284
20241122,091900,2194824606,1510,1504,1514,1504,34083
20241122,091800,2143350758,1503,1503,1505,1497,32634
20241122,091700,2094369244,1505,1500,1506,1493,21408
20241122,091600,2062208344,1493,1501,1501,1491,60790
20241122,091500,1971129439,1501,1514,1514,1500,65718
20241122,091400,1872250343,1513,1518,1519,1506,84077
20241122,091300,1745070029,1518,1523,1524,1515,72999
20241122,091200,1634174005,1523,1517,1523,1513,36870
20241122,091100,1578188986,1517,1516,1523,1513,62329
20241122,091000,1483501945,1515,1505,1530,1502,232789
20241122,090900,1131083017,1501,1507,1508,1501,168340
20241122,090800,877363811,1507,1498,1508,1497,89725
20241122,090700,742516074,1498,1486,1498,1484,35521
20241122,090600,689500889,1486,1499,1500,1482,62569
20241122,090500,596295727,1499,1489,1500,1489,115369
20241122,090400,423700765,1489,1483,1490,1475,72444
20241122,090300,316149038,1482,1482,1486,1470,51469
20241122,090200,239932582,1486,1469,1486,1460,34272
20241122,090100,189586638,1456,1467,1469,1452,73489
20241122,090000,82317160,1468,1464,1471,1464,53687