KissMeData/014470/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185900,378561602,1633,1633,1633,1633,10618
20241122,185800,378561602,1633,1633,1633,1633,0
20241122,185700,378561602,1633,1633,1633,1633,0
20241122,185600,378561602,1633,1633,1633,1633,0
20241122,185500,378561602,1633,1633,1633,1633,0
20241122,185400,378561602,1633,1633,1633,1633,0
20241122,185300,378561602,1633,1633,1633,1633,0
20241122,185200,378561602,1633,1633,1633,1633,0
20241122,185100,378561602,1633,1633,1633,1633,0
20241122,185000,378561602,1633,1633,1633,1633,0
20241122,184900,378561602,1633,1633,1633,1633,0
20241122,184800,378561602,1633,1633,1633,1633,0
20241122,184700,378561602,1633,1633,1633,1633,0
20241122,184600,378561602,1633,1633,1633,1633,0
20241122,184500,378561602,1633,1633,1633,1633,0
20241122,184400,378561602,1633,1633,1633,1633,0
20241122,184300,378561602,1633,1633,1633,1633,0
20241122,184200,378561602,1633,1633,1633,1633,0
20241122,184100,378561602,1633,1633,1633,1633,0
20241122,184000,378561602,1633,1633,1633,1633,0
20241122,183900,378561602,1633,1633,1633,1633,0
20241122,183800,378561602,1633,1633,1633,1633,0
20241122,183700,378561602,1633,1633,1633,1633,0
20241122,183600,378561602,1633,1633,1633,1633,0
20241122,183500,378561602,1633,1633,1633,1633,0
20241122,183400,378561602,1633,1633,1633,1633,0
20241122,183300,378561602,1633,1633,1633,1633,0
20241122,183200,378561602,1633,1633,1633,1633,0
20241122,183100,378561602,1633,1633,1633,1633,0
20241122,183000,378561602,1633,1633,1633,1633,0
20241122,182900,378561602,1633,1633,1633,1633,10618
20241122,182800,378561602,1633,1633,1633,1633,0
20241122,182700,378561602,1633,1633,1633,1633,0
20241122,182600,378561602,1633,1633,1633,1633,0
20241122,182500,378561602,1633,1633,1633,1633,0
20241122,182400,378561602,1633,1633,1633,1633,0
20241122,182300,378561602,1633,1633,1633,1633,0
20241122,182200,378561602,1633,1633,1633,1633,0
20241122,182100,378561602,1633,1633,1633,1633,0
20241122,182000,378561602,1633,1633,1633,1633,0
20241122,181900,378561602,1633,1633,1633,1633,0
20241122,181800,378561602,1633,1633,1633,1633,0
20241122,181700,378561602,1633,1633,1633,1633,0
20241122,181600,378561602,1633,1633,1633,1633,0
20241122,181500,378561602,1633,1633,1633,1633,0
20241122,181400,378561602,1633,1633,1633,1633,0
20241122,181300,378561602,1633,1633,1633,1633,0
20241122,181200,378561602,1633,1633,1633,1633,0
20241122,181100,378561602,1633,1633,1633,1633,0
20241122,181000,378561602,1633,1633,1633,1633,0
20241122,180900,378561602,1633,1633,1633,1633,0
20241122,180800,378561602,1633,1633,1633,1633,0
20241122,180700,378561602,1633,1633,1633,1633,0
20241122,180600,378561602,1633,1633,1633,1633,0
20241122,180500,378561602,1633,1633,1633,1633,0
20241122,180400,378561602,1633,1633,1633,1633,0
20241122,180300,378561602,1633,1633,1633,1633,0
20241122,180200,378561602,1633,1633,1633,1633,0
20241122,180100,378561602,1633,1633,1633,1633,0
20241122,180000,378561602,1633,1633,1633,1633,0
20241122,175900,378561602,1633,1633,1633,1633,10618
20241122,175800,378561602,1633,1633,1633,1633,0
20241122,175700,378561602,1633,1633,1633,1633,0
20241122,175600,378561602,1633,1633,1633,1633,0
20241122,175500,378561602,1633,1633,1633,1633,0
20241122,175400,378561602,1633,1633,1633,1633,0
20241122,175300,378561602,1633,1633,1633,1633,0
20241122,175200,378561602,1633,1633,1633,1633,0
20241122,175100,378561602,1633,1633,1633,1633,0
20241122,175000,378561602,1633,1633,1633,1633,0
20241122,174900,378561602,1633,1633,1633,1633,0
20241122,174800,378561602,1633,1633,1633,1633,0
20241122,174700,378561602,1633,1633,1633,1633,0
20241122,174600,378561602,1633,1633,1633,1633,0
20241122,174500,378561602,1633,1633,1633,1633,0
20241122,174400,378561602,1633,1633,1633,1633,0
20241122,174300,378561602,1633,1633,1633,1633,0
20241122,174200,378561602,1633,1633,1633,1633,0
20241122,174100,378561602,1633,1633,1633,1633,0
20241122,174000,378561602,1633,1633,1633,1633,0
20241122,173900,378561602,1633,1633,1633,1633,0
20241122,173800,378561602,1633,1633,1633,1633,0
20241122,173700,378561602,1633,1633,1633,1633,0
20241122,173600,378561602,1633,1633,1633,1633,0
20241122,173500,378561602,1633,1633,1633,1633,0
20241122,173400,378561602,1633,1633,1633,1633,0
20241122,173300,378561602,1633,1633,1633,1633,0
20241122,173200,378561602,1633,1633,1633,1633,0
20241122,173100,378561602,1633,1633,1633,1633,0
20241122,173000,378561602,1633,1633,1633,1633,0
20241122,172900,378561602,1633,1633,1633,1633,10618
20241122,172800,378561602,1633,1633,1633,1633,0
20241122,172700,378561602,1633,1633,1633,1633,0
20241122,172600,378561602,1633,1633,1633,1633,0
20241122,172500,378561602,1633,1633,1633,1633,0
20241122,172400,378561602,1633,1633,1633,1633,0
20241122,172300,378561602,1633,1633,1633,1633,0
20241122,172200,378561602,1633,1633,1633,1633,0
20241122,172100,378561602,1633,1633,1633,1633,0
20241122,172000,378561602,1633,1633,1633,1633,0
20241122,171900,378561602,1633,1633,1633,1633,0
20241122,171800,378561602,1633,1633,1633,1633,0
20241122,171700,378561602,1633,1633,1633,1633,0
20241122,171600,378561602,1633,1633,1633,1633,0
20241122,171500,378561602,1633,1633,1633,1633,0
20241122,171400,378561602,1633,1633,1633,1633,0
20241122,171300,378561602,1633,1633,1633,1633,0
20241122,171200,378561602,1633,1633,1633,1633,0
20241122,171100,378561602,1633,1633,1633,1633,0
20241122,171000,378561602,1633,1633,1633,1633,0
20241122,170900,378561602,1633,1633,1633,1633,0
20241122,170800,378561602,1633,1633,1633,1633,0
20241122,170700,378561602,1633,1633,1633,1633,0
20241122,170600,378561602,1633,1633,1633,1633,0
20241122,170500,378561602,1633,1633,1633,1633,0
20241122,170400,378561602,1633,1633,1633,1633,0
20241122,170300,378561602,1633,1633,1633,1633,0
20241122,170200,378561602,1633,1633,1633,1633,0
20241122,170100,378561602,1633,1633,1633,1633,0
20241122,170000,378561602,1633,1633,1633,1633,0
20241122,165900,378561602,1633,1633,1633,1633,10618
20241122,165800,378561602,1633,1633,1633,1633,0
20241122,165700,378561602,1633,1633,1633,1633,0
20241122,165600,378561602,1633,1633,1633,1633,0
20241122,165500,378561602,1633,1633,1633,1633,0
20241122,165400,378561602,1633,1633,1633,1633,0
20241122,165300,378561602,1633,1633,1633,1633,0
20241122,165200,378561602,1633,1633,1633,1633,0
20241122,165100,378561602,1633,1633,1633,1633,0
20241122,165000,378561602,1633,1633,1633,1633,0
20241122,164900,378561602,1633,1633,1633,1633,0
20241122,164800,378561602,1633,1633,1633,1633,0
20241122,164700,378561602,1633,1633,1633,1633,0
20241122,164600,378561602,1633,1633,1633,1633,0
20241122,164500,378561602,1633,1633,1633,1633,0
20241122,164400,378561602,1633,1633,1633,1633,0
20241122,164300,378561602,1633,1633,1633,1633,0
20241122,164200,378561602,1633,1633,1633,1633,0
20241122,164100,378561602,1633,1633,1633,1633,0
20241122,164000,378561602,1633,1633,1633,1633,0
20241122,163900,378561602,1633,1633,1633,1633,0
20241122,163800,378561602,1633,1633,1633,1633,0
20241122,163700,378561602,1633,1633,1633,1633,0
20241122,163600,378561602,1633,1633,1633,1633,0
20241122,163500,378561602,1633,1633,1633,1633,0
20241122,163400,378561602,1633,1633,1633,1633,0
20241122,163300,378561602,1633,1633,1633,1633,0
20241122,163200,378561602,1633,1633,1633,1633,0
20241122,163100,378561602,1633,1633,1633,1633,0
20241122,163000,378561602,1633,1633,1633,1633,0
20241122,162900,378561602,1633,1633,1633,1633,10618
20241122,162800,378561602,1633,1633,1633,1633,0
20241122,162700,378561602,1633,1633,1633,1633,0
20241122,162600,378561602,1633,1633,1633,1633,0
20241122,162500,378561602,1633,1633,1633,1633,0
20241122,162400,378561602,1633,1633,1633,1633,0
20241122,162300,378561602,1633,1633,1633,1633,0
20241122,162200,378561602,1633,1633,1633,1633,0
20241122,162100,378561602,1633,1633,1633,1633,0
20241122,162000,378561602,1633,1633,1633,1633,0
20241122,161900,378561602,1633,1633,1633,1633,0
20241122,161800,378561602,1633,1633,1633,1633,0
20241122,161700,378561602,1633,1633,1633,1633,0
20241122,161600,378561602,1633,1633,1633,1633,0
20241122,161500,378561602,1633,1633,1633,1633,0
20241122,161400,378561602,1633,1633,1633,1633,0
20241122,161300,378561602,1633,1633,1633,1633,0
20241122,161200,378561602,1633,1633,1633,1633,0
20241122,161100,378561602,1633,1633,1633,1633,0
20241122,161000,378561602,1633,1633,1633,1633,0
20241122,160900,378561602,1633,1633,1633,1633,0
20241122,160800,378561602,1633,1633,1633,1633,0
20241122,160700,378561602,1633,1633,1633,1633,0
20241122,160600,378561602,1633,1633,1633,1633,0
20241122,160500,378561602,1633,1633,1633,1633,0
20241122,160400,378561602,1633,1633,1633,1633,0
20241122,160300,378561602,1633,1633,1633,1633,0
20241122,160200,378561602,1633,1633,1633,1633,0
20241122,160100,378561602,1633,1633,1633,1633,0
20241122,160000,378561602,1633,1633,1633,1633,0
20241122,155900,378561602,1633,1633,1633,1633,10618
20241122,155800,378561602,1633,1633,1633,1633,0
20241122,155700,378561602,1633,1633,1633,1633,0
20241122,155600,378561602,1633,1633,1633,1633,0
20241122,155500,378561602,1633,1633,1633,1633,0
20241122,155400,378561602,1633,1633,1633,1633,0
20241122,155300,378561602,1633,1633,1633,1633,0
20241122,155200,378561602,1633,1633,1633,1633,0
20241122,155100,378561602,1633,1633,1633,1633,0
20241122,155000,378561602,1633,1633,1633,1633,0
20241122,154900,378561602,1633,1633,1633,1633,0
20241122,154800,378561602,1633,1633,1633,1633,0
20241122,154700,378561602,1633,1633,1633,1633,0
20241122,154600,378561602,1633,1633,1633,1633,0
20241122,154500,378561602,1633,1633,1633,1633,0
20241122,154400,378561602,1633,1633,1633,1633,0
20241122,154300,378561602,1633,1633,1633,1633,0
20241122,154200,378561602,1633,1633,1633,1633,0
20241122,154100,378561602,1633,1633,1633,1633,0
20241122,154000,378561602,1633,1633,1633,1633,0
20241122,153900,378561602,1633,1633,1633,1633,0
20241122,153800,378561602,1633,1633,1633,1633,0
20241122,153700,378561602,1633,1633,1633,1633,0
20241122,153600,378561602,1633,1633,1633,1633,0
20241122,153500,378561602,1633,1633,1633,1633,0
20241122,153400,378561602,1633,1633,1633,1633,0
20241122,153300,378561602,1633,1633,1633,1633,0
20241122,153200,378561602,1633,1633,1633,1633,0
20241122,153100,378561602,1633,1633,1633,1633,0
20241122,153000,378561602,1633,1633,1633,1633,10618
20241122,152900,361222408,1634,1634,1634,1634,0
20241122,152800,361222408,1634,1634,1634,1634,0
20241122,152700,361222408,1634,1634,1634,1634,0
20241122,152600,361222408,1634,1634,1634,1634,0
20241122,152500,361222408,1634,1634,1634,1634,0
20241122,152400,361222408,1634,1634,1634,1634,0
20241122,152300,361222408,1634,1634,1634,1634,0
20241122,152200,361222408,1634,1634,1634,1634,0
20241122,152100,361222408,1634,1634,1634,1634,0
20241122,152000,361222408,1634,1634,1634,1634,0
20241122,151900,361222408,1634,1631,1635,1631,105
20241122,151800,361051093,1629,1628,1631,1628,1783
20241122,151700,358145636,1630,1624,1630,1624,956
20241122,151600,356589415,1624,1624,1624,1624,0
20241122,151500,356589415,1624,1624,1624,1624,8
20241122,151400,356576423,1623,1620,1623,1620,10
20241122,151300,356560196,1619,1619,1619,1619,0
20241122,151200,356560196,1619,1619,1619,1619,0
20241122,151100,356560196,1619,1619,1619,1619,0
20241122,151000,356560196,1619,1620,1620,1619,1777
20241122,150900,353683033,1620,1620,1620,1620,0
20241122,150800,353683033,1620,1620,1620,1620,407
20241122,150700,353023693,1620,1620,1620,1620,575
20241122,150600,352092193,1620,1620,1620,1620,125
20241122,150500,351889693,1621,1621,1621,1621,744
20241122,150400,350683669,1623,1623,1623,1623,17
20241122,150300,350656078,1623,1623,1623,1623,10
20241122,150200,350639848,1625,1625,1625,1625,12
20241122,150100,350620348,1625,1622,1625,1622,2728
20241122,150000,346192067,1621,1621,1621,1621,0
20241122,145900,346192067,1621,1621,1621,1621,8
20241122,145800,346179099,1620,1621,1622,1620,672
20241122,145700,345089807,1621,1621,1621,1621,0
20241122,145600,345089807,1621,1621,1621,1621,100
20241122,145500,344927707,1622,1621,1622,1621,1111
20241122,145400,343126765,1621,1621,1621,1621,0
20241122,145300,343126765,1621,1620,1621,1620,167
20241122,145200,342856207,1620,1620,1620,1620,0
20241122,145100,342856207,1620,1620,1620,1620,559
20241122,145000,341950627,1620,1620,1620,1620,1
20241122,144900,341949007,1620,1619,1620,1619,359
20241122,144800,341367761,1619,1619,1619,1619,200
20241122,144700,341043961,1619,1619,1619,1619,333
20241122,144600,340504834,1619,1619,1619,1619,93
20241122,144500,340354267,1617,1617,1617,1617,0
20241122,144400,340354267,1617,1617,1617,1617,0
20241122,144300,340354267,1617,1617,1617,1617,0
20241122,144200,340354267,1617,1617,1617,1617,0
20241122,144100,340354267,1617,1617,1617,1617,0
20241122,144000,340354267,1617,1617,1617,1617,432
20241122,143900,339655723,1611,1611,1611,1611,0
20241122,143800,339655723,1611,1611,1611,1611,63
20241122,143700,339554230,1611,1613,1613,1611,250
20241122,143600,339151093,1613,1614,1614,1613,95
20241122,143500,338997808,1615,1617,1617,1615,6583
20241122,143400,328364904,1617,1617,1617,1617,0
20241122,143300,328364904,1617,1617,1617,1617,0
20241122,143200,328364904,1617,1617,1617,1617,0
20241122,143100,328364904,1617,1617,1617,1617,100
20241122,143000,328203204,1619,1617,1619,1617,656
20241122,142900,327142140,1617,1617,1619,1617,169
20241122,142800,326868691,1619,1619,1619,1619,0
20241122,142700,326868691,1619,1618,1619,1618,152
20241122,142600,326622667,1622,1622,1622,1622,0
20241122,142500,326622667,1622,1622,1622,1622,0
20241122,142400,326622667,1622,1622,1622,1622,0
20241122,142300,326622667,1622,1622,1622,1622,0
20241122,142200,326622667,1622,1622,1622,1622,2
20241122,142100,326619423,1621,1621,1621,1621,0
20241122,142000,326619423,1621,1621,1621,1621,2475
20241122,141900,322607448,1621,1620,1621,1620,3686
20241122,141800,316632646,1621,1621,1621,1621,0
20241122,141700,316632646,1621,1621,1621,1621,0
20241122,141600,316632646,1621,1621,1621,1621,0
20241122,141500,316632646,1621,1621,1621,1621,0
20241122,141400,316632646,1621,1621,1621,1621,0
20241122,141300,316632646,1621,1621,1621,1621,0
20241122,141200,316632646,1621,1616,1621,1615,945
20241122,141100,315105880,1616,1616,1616,1616,0
20241122,141000,315105880,1616,1616,1616,1616,0
20241122,140900,315105880,1616,1616,1616,1616,349
20241122,140800,314541896,1616,1616,1616,1616,100
20241122,140700,314380296,1617,1617,1617,1617,0
20241122,140600,314380296,1617,1617,1617,1617,0
20241122,140500,314380296,1617,1618,1618,1617,841
20241122,140400,313020248,1618,1618,1618,1618,0
20241122,140300,313020248,1618,1618,1618,1618,0
20241122,140200,313020248,1618,1618,1618,1618,0
20241122,140100,313020248,1618,1618,1618,1618,691
20241122,140000,311902210,1618,1618,1618,1618,0
20241122,135900,311902210,1618,1618,1618,1618,61
20241122,135800,311803512,1623,1623,1623,1623,0
20241122,135700,311803512,1623,1623,1623,1623,0
20241122,135600,311803512,1623,1623,1623,1623,0
20241122,135500,311803512,1623,1623,1623,1623,0
20241122,135400,311803512,1623,1623,1623,1623,0
20241122,135300,311803512,1623,1623,1623,1623,522
20241122,135200,310956306,1618,1620,1620,1618,334
20241122,135100,310415632,1623,1623,1623,1623,0
20241122,135000,310415632,1623,1623,1623,1623,0
20241122,134900,310415632,1623,1623,1623,1623,0
20241122,134800,310415632,1623,1623,1623,1623,0
20241122,134700,310415632,1623,1623,1623,1623,160
20241122,134600,310155952,1623,1623,1623,1623,295
20241122,134500,309677167,1620,1620,1620,1620,0
20241122,134400,309677167,1620,1620,1620,1620,0
20241122,134300,309677167,1620,1620,1620,1620,861
20241122,134200,308282347,1624,1624,1624,1624,200
20241122,134100,307957547,1625,1625,1625,1625,0
20241122,134000,307957547,1625,1625,1625,1625,0
20241122,133900,307957547,1625,1625,1625,1625,0
20241122,133800,307957547,1625,1625,1625,1625,0
20241122,133700,307957547,1625,1625,1625,1625,308
20241122,133600,307457047,1620,1622,1622,1620,502
20241122,133500,306643747,1625,1625,1625,1625,0
20241122,133400,306643747,1625,1625,1625,1625,1045
20241122,133300,304945622,1626,1626,1626,1626,0
20241122,133200,304945622,1626,1623,1626,1623,595
20241122,133100,303979020,1624,1623,1624,1623,1459
20241122,133000,301610882,1623,1622,1623,1622,124
20241122,132900,301409744,1622,1621,1622,1621,50
20241122,132800,301328684,1622,1619,1622,1619,1148
20241122,132700,299469764,1619,1619,1619,1619,1
20241122,132600,299468145,1617,1619,1619,1617,210
20241122,132500,299128555,1619,1617,1619,1617,523
20241122,132400,298282824,1617,1617,1617,1617,1
20241122,132300,298281207,1617,1616,1617,1616,376
20241122,132200,297673515,1617,1617,1617,1617,581
20241122,132100,296734038,1617,1617,1617,1617,220
20241122,132000,296378298,1617,1615,1617,1615,542
20241122,131900,295502532,1615,1615,1615,1615,0
20241122,131800,295502532,1615,1615,1615,1615,0
20241122,131700,295502532,1615,1615,1615,1615,0
20241122,131600,295502532,1615,1615,1615,1615,0
20241122,131500,295502532,1615,1615,1615,1615,0
20241122,131400,295502532,1615,1615,1615,1615,0
20241122,131300,295502532,1615,1615,1615,1615,3
20241122,131200,295497687,1612,1612,1612,1612,0
20241122,131100,295497687,1612,1612,1612,1612,0
20241122,131000,295497687,1612,1612,1612,1612,0
20241122,130900,295497687,1612,1612,1612,1612,0
20241122,130800,295497687,1612,1612,1612,1612,0
20241122,130700,295497687,1612,1612,1612,1612,50
20241122,130600,295417087,1616,1616,1616,1616,0
20241122,130500,295417087,1616,1616,1616,1616,0
20241122,130400,295417087,1616,1615,1616,1615,110
20241122,130300,295239342,1617,1617,1617,1617,0
20241122,130200,295239342,1617,1617,1617,1617,0
20241122,130100,295239342,1617,1617,1617,1617,0
20241122,130000,295239342,1617,1617,1617,1617,0
20241122,125900,295239342,1617,1615,1617,1615,380
20241122,125800,294625341,1615,1610,1615,1610,58
20241122,125700,294531706,1610,1610,1610,1610,30
20241122,125600,294483406,1610,1610,1610,1610,1
20241122,125500,294481796,1615,1615,1615,1615,14
20241122,125400,294459186,1615,1615,1615,1615,466
20241122,125300,293706596,1616,1616,1616,1616,0
20241122,125200,293706596,1616,1616,1616,1616,0
20241122,125100,293706596,1616,1616,1616,1616,0
20241122,125000,293706596,1616,1616,1616,1616,0
20241122,124900,293706596,1616,1616,1616,1616,0
20241122,124800,293706596,1616,1616,1616,1616,5
20241122,124700,293698516,1617,1617,1617,1617,0
20241122,124600,293698516,1617,1607,1617,1607,331
20241122,124500,293164144,1616,1616,1616,1616,35
20241122,124400,293107584,1617,1617,1617,1617,0
20241122,124300,293107584,1617,1606,1617,1606,6257
20241122,124200,283002529,1606,1606,1606,1606,0
20241122,124100,283002529,1606,1606,1606,1606,0
20241122,124000,283002529,1606,1606,1606,1606,30
20241122,123900,282954349,1609,1609,1609,1609,0
20241122,123800,282954349,1609,1609,1609,1609,55
20241122,123700,282865854,1607,1607,1607,1607,0
20241122,123600,282865854,1607,1607,1607,1607,0
20241122,123500,282865854,1607,1607,1607,1607,0
20241122,123400,282865854,1607,1607,1607,1607,11
20241122,123300,282848177,1607,1607,1607,1607,0
20241122,123200,282848177,1607,1607,1607,1607,0
20241122,123100,282848177,1607,1607,1612,1607,170
20241122,123000,282574902,1606,1606,1606,1606,2
20241122,122900,282571690,1610,1606,1610,1606,500
20241122,122800,281768501,1607,1607,1607,1607,10
20241122,122700,281752431,1615,1615,1615,1615,0
20241122,122600,281752431,1615,1615,1615,1615,0
20241122,122500,281752431,1615,1615,1615,1615,0
20241122,122400,281752431,1615,1615,1615,1615,0
20241122,122300,281752431,1615,1615,1615,1615,0
20241122,122200,281752431,1615,1615,1615,1615,0
20241122,122100,281752431,1615,1615,1615,1615,0
20241122,122000,281752431,1615,1615,1615,1615,0
20241122,121900,281752431,1615,1615,1615,1615,0
20241122,121800,281752431,1615,1615,1615,1615,0
20241122,121700,281752431,1615,1615,1615,1615,0
20241122,121600,281752431,1615,1615,1615,1615,0
20241122,121500,281752431,1615,1615,1615,1615,0
20241122,121400,281752431,1615,1615,1615,1615,0
20241122,121300,281752431,1615,1615,1615,1615,0
20241122,121200,281752431,1615,1615,1615,1615,0
20241122,121100,281752431,1615,1607,1615,1607,150
20241122,121000,281510459,1605,1606,1606,1605,149
20241122,120900,281271194,1614,1614,1614,1614,2
20241122,120800,281267966,1615,1615,1615,1615,0
20241122,120700,281267966,1615,1615,1615,1615,0
20241122,120600,281267966,1615,1609,1615,1609,202
20241122,120500,280942822,1609,1609,1609,1609,0
20241122,120400,280942822,1609,1609,1609,1609,0
20241122,120300,280942822,1609,1607,1609,1606,192
20241122,120200,280634303,1609,1609,1609,1609,0
20241122,120100,280634303,1609,1609,1609,1609,0
20241122,120000,280634303,1609,1609,1609,1609,87
20241122,115900,280494320,1609,1609,1609,1609,0
20241122,115800,280494320,1609,1609,1609,1609,0
20241122,115700,280494320,1609,1609,1609,1609,0
20241122,115600,280494320,1609,1609,1609,1609,0
20241122,115500,280494320,1609,1609,1609,1609,0
20241122,115400,280494320,1609,1609,1609,1609,0
20241122,115300,280494320,1609,1609,1609,1609,0
20241122,115200,280494320,1609,1609,1609,1609,0
20241122,115100,280494320,1609,1609,1609,1609,0
20241122,115000,280494320,1609,1609,1609,1609,0
20241122,114900,280494320,1609,1609,1609,1609,209
20241122,114800,280158039,1614,1614,1614,1614,0
20241122,114700,280158039,1614,1610,1615,1610,9
20241122,114600,280143522,1609,1609,1609,1609,0
20241122,114500,280143522,1609,1609,1609,1609,0
20241122,114400,280143522,1609,1608,1609,1608,338
20241122,114300,279599792,1609,1609,1609,1609,0
20241122,114200,279599792,1609,1609,1609,1609,0
20241122,114100,279599792,1609,1609,1609,1609,0
20241122,114000,279599792,1609,1609,1609,1609,0
20241122,113900,279599792,1609,1609,1609,1609,0
20241122,113800,279599792,1609,1609,1609,1609,20
20241122,113700,279567612,1608,1608,1608,1608,0
20241122,113600,279567612,1608,1608,1608,1608,0
20241122,113500,279567612,1608,1608,1608,1608,200
20241122,113400,279246012,1609,1609,1609,1609,2
20241122,113300,279242794,1609,1609,1609,1609,2
20241122,113200,279239576,1608,1608,1608,1608,0
20241122,113100,279239576,1608,1608,1608,1608,0
20241122,113000,279239576,1608,1608,1608,1608,0
20241122,112900,279239576,1608,1608,1608,1608,1
20241122,112800,279237968,1606,1606,1606,1606,0
20241122,112700,279237968,1606,1607,1607,1606,185
20241122,112600,278940709,1607,1607,1607,1607,165
20241122,112500,278675554,1607,1607,1607,1607,720
20241122,112400,277518514,1608,1608,1608,1608,0
20241122,112300,277518514,1608,1608,1608,1608,196
20241122,112200,277203346,1608,1610,1610,1608,5915
20241122,112100,267680854,1615,1615,1615,1615,2
20241122,112000,267677624,1614,1614,1614,1614,0
20241122,111900,267677624,1614,1614,1614,1614,0
20241122,111800,267677624,1614,1614,1614,1614,0
20241122,111700,267677624,1614,1614,1614,1614,1244
20241122,111600,265669808,1614,1614,1614,1614,0
20241122,111500,265669808,1614,1614,1614,1614,2
20241122,111400,265666580,1610,1610,1610,1610,2316
20241122,111300,261937820,1613,1613,1613,1613,0
20241122,111200,261937820,1613,1613,1613,1613,0
20241122,111100,261937820,1613,1613,1613,1613,0
20241122,111000,261937820,1613,1613,1613,1613,1
20241122,110900,261936207,1614,1613,1614,1613,916
20241122,110800,260458424,1614,1614,1614,1614,0
20241122,110700,260458424,1614,1614,1614,1614,0
20241122,110600,260458424,1614,1614,1614,1614,0
20241122,110500,260458424,1614,1614,1614,1614,0
20241122,110400,260458424,1614,1614,1614,1614,2
20241122,110300,260455196,1611,1611,1611,1611,0
20241122,110200,260455196,1611,1615,1615,1611,9419
20241122,110100,245280167,1611,1611,1611,1611,0
20241122,110000,245280167,1611,1611,1611,1611,0
20241122,105900,245280167,1611,1611,1611,1611,0
20241122,105800,245280167,1611,1611,1611,1611,5193
20241122,105700,236914244,1611,1611,1611,1611,805
20241122,105600,235617389,1611,1612,1612,1611,359
20241122,105500,235038731,1611,1611,1611,1611,0
20241122,105400,235038731,1611,1611,1611,1611,0
20241122,105300,235038731,1611,1612,1615,1611,2186
20241122,105200,231515465,1614,1615,1615,1614,1005
20241122,105100,229892790,1616,1616,1616,1616,205
20241122,105000,229561510,1616,1616,1616,1616,0
20241122,104900,229561510,1616,1616,1616,1616,1
20241122,104800,229559894,1619,1619,1619,1619,0
20241122,104700,229559894,1619,1619,1619,1619,0
20241122,104600,229559894,1619,1619,1619,1619,0
20241122,104500,229559894,1619,1619,1619,1619,0
20241122,104400,229559894,1619,1618,1619,1618,20
20241122,104300,229527515,1619,1619,1619,1619,0
20241122,104200,229527515,1619,1619,1619,1619,200
20241122,104100,229203715,1619,1619,1619,1619,100
20241122,104000,229041815,1619,1619,1619,1619,0
20241122,103900,229041815,1619,1619,1619,1619,0
20241122,103800,229041815,1619,1619,1619,1619,1
20241122,103700,229040196,1616,1616,1616,1616,41
20241122,103600,228973940,1616,1616,1616,1616,1000
20241122,103500,227357940,1617,1617,1617,1617,360
20241122,103400,226775820,1617,1617,1617,1617,489
20241122,103300,225985107,1617,1619,1619,1617,100
20241122,103200,225823387,1618,1618,1618,1618,300
20241122,103100,225337987,1619,1619,1619,1619,0
20241122,103000,225337987,1619,1619,1619,1619,0
20241122,102900,225337987,1619,1619,1619,1619,5
20241122,102800,225329892,1619,1619,1619,1619,4
20241122,102700,225323416,1619,1619,1619,1619,31
20241122,102600,225273227,1619,1619,1619,1619,0
20241122,102500,225273227,1619,1619,1619,1619,0
20241122,102400,225273227,1619,1620,1620,1619,45
20241122,102300,225200367,1619,1619,1619,1619,400
20241122,102200,224552767,1619,1619,1619,1619,20
20241122,102100,224520387,1619,1619,1619,1619,20
20241122,102000,224488007,1620,1619,1620,1619,1020
20241122,101900,222836607,1620,1620,1620,1620,15
20241122,101800,222812307,1620,1620,1620,1620,6
20241122,101700,222802587,1621,1621,1621,1621,0
20241122,101600,222802587,1621,1621,1621,1621,0
20241122,101500,222802587,1621,1621,1621,1621,0
20241122,101400,222802587,1621,1621,1621,1621,0
20241122,101300,222802587,1621,1620,1621,1620,20
20241122,101200,222770169,1620,1620,1620,1620,236
20241122,101100,222387849,1620,1620,1620,1620,0
20241122,101000,222387849,1620,1619,1620,1619,11
20241122,100900,222370030,1620,1620,1620,1620,25
20241122,100800,222329530,1620,1620,1620,1620,50
20241122,100700,222248530,1620,1620,1620,1620,1
20241122,100600,222246910,1620,1620,1620,1620,1
20241122,100500,222245290,1621,1621,1621,1621,0
20241122,100400,222245290,1621,1621,1621,1621,3
20241122,100300,222240427,1621,1620,1621,1620,929
20241122,100200,220734649,1617,1617,1617,1617,41
20241122,100100,220668352,1617,1617,1617,1617,17
20241122,100000,220640863,1621,1621,1621,1621,300
20241122,095900,220154563,1622,1621,1622,1621,2000
20241122,095800,216911121,1617,1617,1617,1617,0
20241122,095700,216911121,1617,1617,1617,1617,1
20241122,095600,216909504,1621,1621,1621,1621,0
20241122,095500,216909504,1621,1620,1621,1620,487
20241122,095400,216120464,1621,1621,1621,1621,31
20241122,095300,216070213,1621,1621,1621,1621,104
20241122,095200,215901629,1621,1621,1621,1621,17
20241122,095100,215874072,1622,1622,1622,1622,0
20241122,095000,215874072,1622,1621,1622,1621,304
20241122,094900,215381287,1622,1622,1622,1622,50
20241122,094800,215300187,1622,1622,1622,1622,160
20241122,094700,215040667,1622,1622,1622,1622,2
20241122,094600,215037423,1622,1622,1622,1621,332
20241122,094500,214499249,1621,1620,1621,1620,783
20241122,094400,213230039,1620,1620,1620,1620,8
20241122,094300,213217079,1621,1620,1621,1620,824
20241122,094200,211881380,1620,1615,1621,1615,8431
20241122,094100,198226524,1614,1614,1614,1614,14
20241122,094000,198203928,1614,1614,1614,1614,2
20241122,093900,198200700,1614,1614,1614,1614,0
20241122,093800,198200700,1614,1614,1614,1614,0
20241122,093700,198200700,1614,1614,1614,1614,484
20241122,093600,197419524,1614,1614,1614,1613,383
20241122,093500,196801462,1614,1614,1614,1613,444
20241122,093400,196085100,1613,1613,1613,1613,10
20241122,093300,196068970,1613,1613,1613,1613,85
20241122,093200,195931865,1613,1613,1613,1613,5
20241122,093100,195923800,1613,1614,1614,1613,689
20241122,093000,194812166,1614,1614,1614,1614,0
20241122,092900,194812166,1614,1614,1614,1614,9
20241122,092800,194797640,1614,1614,1614,1614,1
20241122,092700,194796026,1612,1612,1612,1612,0
20241122,092600,194796026,1612,1613,1613,1612,58
20241122,092500,194702520,1615,1615,1615,1615,526
20241122,092400,193853030,1618,1618,1618,1618,1
20241122,092300,193851412,1616,1616,1616,1616,241
20241122,092200,193461956,1619,1619,1619,1619,964
20241122,092100,191901240,1617,1617,1617,1617,601
20241122,092000,190929423,1619,1618,1620,1617,817
20241122,091900,189608168,1619,1616,1619,1616,656
20241122,091800,188547023,1616,1616,1617,1616,157
20241122,091700,188293301,1617,1617,1619,1617,655
20241122,091600,187233882,1616,1621,1621,1612,4245
20241122,091500,180362346,1621,1610,1621,1610,610
20241122,091400,179373875,1622,1606,1622,1606,1955
20241122,091300,176233345,1626,1605,1628,1605,212
20241122,091200,175892331,1630,1593,1630,1593,32358
20241122,091100,124278238,1594,1593,1594,1593,12550
20241122,091000,104273669,1594,1593,1594,1586,10859
20241122,090900,86964701,1586,1590,1594,1585,885
20241122,090800,85557236,1590,1594,1594,1590,5871
20241122,090700,76207692,1594,1592,1594,1590,15880
20241122,090600,50895444,1592,1592,1592,1592,1
20241122,090500,50893852,1583,1592,1592,1583,13
20241122,090400,50873165,1584,1588,1588,1584,13350
20241122,090300,29719893,1588,1594,1594,1588,7082
20241122,090200,18472249,1594,1593,1594,1593,100
20241122,090100,18312936,1594,1588,1594,1588,8468
20241122,090000,4865682,1588,1588,1589,1588,3064