KissMeData/062970/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,193800,309381750,1594,1594,1594,1594,1012
20241122,193700,309381750,1594,1594,1594,1594,0
20241122,193600,309381750,1594,1594,1594,1594,0
20241122,193500,309381750,1594,1594,1594,1594,0
20241122,193400,309381750,1594,1594,1594,1594,0
20241122,193300,309381750,1594,1594,1594,1594,0
20241122,193200,309381750,1594,1594,1594,1594,0
20241122,193100,309381750,1594,1594,1594,1594,0
20241122,193000,309381750,1594,1594,1594,1594,0
20241122,192900,309381750,1594,1594,1594,1594,0
20241122,192800,309381750,1594,1594,1594,1594,0
20241122,192700,309381750,1594,1594,1594,1594,0
20241122,192600,309381750,1594,1594,1594,1594,0
20241122,192500,309381750,1594,1594,1594,1594,0
20241122,192400,309381750,1594,1594,1594,1594,0
20241122,192300,309381750,1594,1594,1594,1594,0
20241122,192200,309381750,1594,1594,1594,1594,0
20241122,192100,309381750,1594,1594,1594,1594,0
20241122,192000,309381750,1594,1594,1594,1594,0
20241122,191900,309381750,1594,1594,1594,1594,0
20241122,191800,309381750,1594,1594,1594,1594,0
20241122,191700,309381750,1594,1594,1594,1594,0
20241122,191600,309381750,1594,1594,1594,1594,0
20241122,191500,309381750,1594,1594,1594,1594,0
20241122,191400,309381750,1594,1594,1594,1594,0
20241122,191300,309381750,1594,1594,1594,1594,0
20241122,191200,309381750,1594,1594,1594,1594,0
20241122,191100,309381750,1594,1594,1594,1594,0
20241122,191000,309381750,1594,1594,1594,1594,0
20241122,190900,309381750,1594,1594,1594,1594,0
20241122,190800,309381750,1594,1594,1594,1594,1012
20241122,190700,309381750,1594,1594,1594,1594,0
20241122,190600,309381750,1594,1594,1594,1594,0
20241122,190500,309381750,1594,1594,1594,1594,0
20241122,190400,309381750,1594,1594,1594,1594,0
20241122,190300,309381750,1594,1594,1594,1594,0
20241122,190200,309381750,1594,1594,1594,1594,0
20241122,190100,309381750,1594,1594,1594,1594,0
20241122,190000,309381750,1594,1594,1594,1594,0
20241122,185900,309381750,1594,1594,1594,1594,0
20241122,185800,309381750,1594,1594,1594,1594,0
20241122,185700,309381750,1594,1594,1594,1594,0
20241122,185600,309381750,1594,1594,1594,1594,0
20241122,185500,309381750,1594,1594,1594,1594,0
20241122,185400,309381750,1594,1594,1594,1594,0
20241122,185300,309381750,1594,1594,1594,1594,0
20241122,185200,309381750,1594,1594,1594,1594,0
20241122,185100,309381750,1594,1594,1594,1594,0
20241122,185000,309381750,1594,1594,1594,1594,0
20241122,184900,309381750,1594,1594,1594,1594,0
20241122,184800,309381750,1594,1594,1594,1594,0
20241122,184700,309381750,1594,1594,1594,1594,0
20241122,184600,309381750,1594,1594,1594,1594,0
20241122,184500,309381750,1594,1594,1594,1594,0
20241122,184400,309381750,1594,1594,1594,1594,0
20241122,184300,309381750,1594,1594,1594,1594,0
20241122,184200,309381750,1594,1594,1594,1594,0
20241122,184100,309381750,1594,1594,1594,1594,0
20241122,184000,309381750,1594,1594,1594,1594,0
20241122,183900,309381750,1594,1594,1594,1594,0
20241122,183800,309381750,1594,1594,1594,1594,1012
20241122,183700,309381750,1594,1594,1594,1594,0
20241122,183600,309381750,1594,1594,1594,1594,0
20241122,183500,309381750,1594,1594,1594,1594,0
20241122,183400,309381750,1594,1594,1594,1594,0
20241122,183300,309381750,1594,1594,1594,1594,0
20241122,183200,309381750,1594,1594,1594,1594,0
20241122,183100,309381750,1594,1594,1594,1594,0
20241122,183000,309381750,1594,1594,1594,1594,0
20241122,182900,309381750,1594,1594,1594,1594,0
20241122,182800,309381750,1594,1594,1594,1594,0
20241122,182700,309381750,1594,1594,1594,1594,0
20241122,182600,309381750,1594,1594,1594,1594,0
20241122,182500,309381750,1594,1594,1594,1594,0
20241122,182400,309381750,1594,1594,1594,1594,0
20241122,182300,309381750,1594,1594,1594,1594,0
20241122,182200,309381750,1594,1594,1594,1594,0
20241122,182100,309381750,1594,1594,1594,1594,0
20241122,182000,309381750,1594,1594,1594,1594,0
20241122,181900,309381750,1594,1594,1594,1594,0
20241122,181800,309381750,1594,1594,1594,1594,0
20241122,181700,309381750,1594,1594,1594,1594,0
20241122,181600,309381750,1594,1594,1594,1594,0
20241122,181500,309381750,1594,1594,1594,1594,0
20241122,181400,309381750,1594,1594,1594,1594,0
20241122,181300,309381750,1594,1594,1594,1594,0
20241122,181200,309381750,1594,1594,1594,1594,0
20241122,181100,309381750,1594,1594,1594,1594,0
20241122,181000,309381750,1594,1594,1594,1594,0
20241122,180900,309381750,1594,1594,1594,1594,0
20241122,180800,309381750,1594,1594,1594,1594,1012
20241122,180700,309381750,1594,1594,1594,1594,0
20241122,180600,309381750,1594,1594,1594,1594,0
20241122,180500,309381750,1594,1594,1594,1594,0
20241122,180400,309381750,1594,1594,1594,1594,0
20241122,180300,309381750,1594,1594,1594,1594,0
20241122,180200,309381750,1594,1594,1594,1594,0
20241122,180100,309381750,1594,1594,1594,1594,0
20241122,180000,309381750,1594,1594,1594,1594,0
20241122,175900,309381750,1594,1594,1594,1594,0
20241122,175800,309381750,1594,1594,1594,1594,0
20241122,175700,309381750,1594,1594,1594,1594,0
20241122,175600,309381750,1594,1594,1594,1594,0
20241122,175500,309381750,1594,1594,1594,1594,0
20241122,175400,309381750,1594,1594,1594,1594,0
20241122,175300,309381750,1594,1594,1594,1594,0
20241122,175200,309381750,1594,1594,1594,1594,0
20241122,175100,309381750,1594,1594,1594,1594,0
20241122,175000,309381750,1594,1594,1594,1594,0
20241122,174900,309381750,1594,1594,1594,1594,0
20241122,174800,309381750,1594,1594,1594,1594,0
20241122,174700,309381750,1594,1594,1594,1594,0
20241122,174600,309381750,1594,1594,1594,1594,0
20241122,174500,309381750,1594,1594,1594,1594,0
20241122,174400,309381750,1594,1594,1594,1594,0
20241122,174300,309381750,1594,1594,1594,1594,0
20241122,174200,309381750,1594,1594,1594,1594,0
20241122,174100,309381750,1594,1594,1594,1594,0
20241122,174000,309381750,1594,1594,1594,1594,0
20241122,173900,309381750,1594,1594,1594,1594,0
20241122,173800,309381750,1594,1594,1594,1594,1012
20241122,173700,309381750,1594,1594,1594,1594,0
20241122,173600,309381750,1594,1594,1594,1594,0
20241122,173500,309381750,1594,1594,1594,1594,0
20241122,173400,309381750,1594,1594,1594,1594,0
20241122,173300,309381750,1594,1594,1594,1594,0
20241122,173200,309381750,1594,1594,1594,1594,0
20241122,173100,309381750,1594,1594,1594,1594,0
20241122,173000,309381750,1594,1594,1594,1594,0
20241122,172900,309381750,1594,1594,1594,1594,0
20241122,172800,309381750,1594,1594,1594,1594,0
20241122,172700,309381750,1594,1594,1594,1594,0
20241122,172600,309381750,1594,1594,1594,1594,0
20241122,172500,309381750,1594,1594,1594,1594,0
20241122,172400,309381750,1594,1594,1594,1594,0
20241122,172300,309381750,1594,1594,1594,1594,0
20241122,172200,309381750,1594,1594,1594,1594,0
20241122,172100,309381750,1594,1594,1594,1594,0
20241122,172000,309381750,1594,1594,1594,1594,0
20241122,171900,309381750,1594,1594,1594,1594,0
20241122,171800,309381750,1594,1594,1594,1594,0
20241122,171700,309381750,1594,1594,1594,1594,0
20241122,171600,309381750,1594,1594,1594,1594,0
20241122,171500,309381750,1594,1594,1594,1594,0
20241122,171400,309381750,1594,1594,1594,1594,0
20241122,171300,309381750,1594,1594,1594,1594,0
20241122,171200,309381750,1594,1594,1594,1594,0
20241122,171100,309381750,1594,1594,1594,1594,0
20241122,171000,309381750,1594,1594,1594,1594,0
20241122,170900,309381750,1594,1594,1594,1594,0
20241122,170800,309381750,1594,1594,1594,1594,1012
20241122,170700,309381750,1594,1594,1594,1594,0
20241122,170600,309381750,1594,1594,1594,1594,0
20241122,170500,309381750,1594,1594,1594,1594,0
20241122,170400,309381750,1594,1594,1594,1594,0
20241122,170300,309381750,1594,1594,1594,1594,0
20241122,170200,309381750,1594,1594,1594,1594,0
20241122,170100,309381750,1594,1594,1594,1594,0
20241122,170000,309381750,1594,1594,1594,1594,0
20241122,165900,309381750,1594,1594,1594,1594,0
20241122,165800,309381750,1594,1594,1594,1594,0
20241122,165700,309381750,1594,1594,1594,1594,0
20241122,165600,309381750,1594,1594,1594,1594,0
20241122,165500,309381750,1594,1594,1594,1594,0
20241122,165400,309381750,1594,1594,1594,1594,0
20241122,165300,309381750,1594,1594,1594,1594,0
20241122,165200,309381750,1594,1594,1594,1594,0
20241122,165100,309381750,1594,1594,1594,1594,0
20241122,165000,309381750,1594,1594,1594,1594,0
20241122,164900,309381750,1594,1594,1594,1594,0
20241122,164800,309381750,1594,1594,1594,1594,0
20241122,164700,309381750,1594,1594,1594,1594,0
20241122,164600,309381750,1594,1594,1594,1594,0
20241122,164500,309381750,1594,1594,1594,1594,0
20241122,164400,309381750,1594,1594,1594,1594,0
20241122,164300,309381750,1594,1594,1594,1594,0
20241122,164200,309381750,1594,1594,1594,1594,0
20241122,164100,309381750,1594,1594,1594,1594,0
20241122,164000,309381750,1594,1594,1594,1594,0
20241122,163900,309381750,1594,1594,1594,1594,0
20241122,163800,309381750,1594,1594,1594,1594,1012
20241122,163700,309381750,1594,1594,1594,1594,0
20241122,163600,309381750,1594,1594,1594,1594,0
20241122,163500,309381750,1594,1594,1594,1594,0
20241122,163400,309381750,1594,1594,1594,1594,0
20241122,163300,309381750,1594,1594,1594,1594,0
20241122,163200,309381750,1594,1594,1594,1594,0
20241122,163100,309381750,1594,1594,1594,1594,0
20241122,163000,309381750,1594,1594,1594,1594,0
20241122,162900,309381750,1594,1594,1594,1594,0
20241122,162800,309381750,1594,1594,1594,1594,0
20241122,162700,309381750,1594,1594,1594,1594,0
20241122,162600,309381750,1594,1594,1594,1594,0
20241122,162500,309381750,1594,1594,1594,1594,0
20241122,162400,309381750,1594,1594,1594,1594,0
20241122,162300,309381750,1594,1594,1594,1594,0
20241122,162200,309381750,1594,1594,1594,1594,0
20241122,162100,309381750,1594,1594,1594,1594,0
20241122,162000,309381750,1594,1594,1594,1594,0
20241122,161900,309381750,1594,1594,1594,1594,0
20241122,161800,309381750,1594,1594,1594,1594,0
20241122,161700,309381750,1594,1594,1594,1594,0
20241122,161600,309381750,1594,1594,1594,1594,0
20241122,161500,309381750,1594,1594,1594,1594,0
20241122,161400,309381750,1594,1594,1594,1594,0
20241122,161300,309381750,1594,1594,1594,1594,0
20241122,161200,309381750,1594,1594,1594,1594,0
20241122,161100,309381750,1594,1594,1594,1594,0
20241122,161000,309381750,1594,1594,1594,1594,0
20241122,160900,309381750,1594,1594,1594,1594,0
20241122,160800,309381750,1594,1594,1594,1594,1012
20241122,160700,309381750,1594,1594,1594,1594,0
20241122,160600,309381750,1594,1594,1594,1594,0
20241122,160500,309381750,1594,1594,1594,1594,0
20241122,160400,309381750,1594,1594,1594,1594,0
20241122,160300,309381750,1594,1594,1594,1594,0
20241122,160200,309381750,1594,1594,1594,1594,0
20241122,160100,309381750,1594,1594,1594,1594,0
20241122,160000,309381750,1594,1594,1594,1594,0
20241122,155900,309381750,1594,1594,1594,1594,0
20241122,155800,309381750,1594,1594,1594,1594,0
20241122,155700,309381750,1594,1594,1594,1594,0
20241122,155600,309381750,1594,1594,1594,1594,0
20241122,155500,309381750,1594,1594,1594,1594,0
20241122,155400,309381750,1594,1594,1594,1594,0
20241122,155300,309381750,1594,1594,1594,1594,0
20241122,155200,309381750,1594,1594,1594,1594,0
20241122,155100,309381750,1594,1594,1594,1594,0
20241122,155000,309381750,1594,1594,1594,1594,0
20241122,154900,309381750,1594,1594,1594,1594,0
20241122,154800,309381750,1594,1594,1594,1594,0
20241122,154700,309381750,1594,1594,1594,1594,0
20241122,154600,309381750,1594,1594,1594,1594,0
20241122,154500,309381750,1594,1594,1594,1594,0
20241122,154400,309381750,1594,1594,1594,1594,0
20241122,154300,309381750,1594,1594,1594,1594,0
20241122,154200,309381750,1594,1594,1594,1594,0
20241122,154100,309381750,1594,1594,1594,1594,0
20241122,154000,309381750,1594,1594,1594,1594,0
20241122,153900,309381750,1594,1594,1594,1594,0
20241122,153800,309381750,1594,1594,1594,1594,1012
20241122,153700,309381750,1594,1594,1594,1594,0
20241122,153600,309381750,1594,1594,1594,1594,0
20241122,153500,309381750,1594,1594,1594,1594,0
20241122,153400,309381750,1594,1594,1594,1594,0
20241122,153300,309381750,1594,1594,1594,1594,0
20241122,153200,309381750,1594,1594,1594,1594,0
20241122,153100,309381750,1594,1594,1594,1594,0
20241122,153000,309381750,1594,1594,1594,1594,1012
20241122,152900,307768622,1579,1579,1579,1579,0
20241122,152800,307768622,1579,1579,1579,1579,0
20241122,152700,307768622,1579,1579,1579,1579,0
20241122,152600,307768622,1579,1579,1579,1579,0
20241122,152500,307768622,1579,1579,1579,1579,0
20241122,152400,307768622,1579,1579,1579,1579,0
20241122,152300,307768622,1579,1579,1579,1579,0
20241122,152200,307768622,1579,1579,1579,1579,0
20241122,152100,307768622,1579,1579,1579,1579,0
20241122,152000,307768622,1579,1579,1579,1579,0
20241122,151900,307768622,1579,1579,1579,1579,52
20241122,151800,307686514,1578,1596,1596,1578,2029
20241122,151700,304480219,1595,1595,1595,1595,810
20241122,151600,303188269,1595,1585,1595,1580,4024
20241122,151500,296822058,1596,1595,1596,1595,412
20241122,151400,296164753,1595,1595,1595,1595,100
20241122,151300,296005253,1595,1595,1595,1595,0
20241122,151200,296005253,1595,1595,1595,1595,0
20241122,151100,296005253,1595,1595,1595,1595,0
20241122,151000,296005253,1595,1582,1595,1582,258
20241122,150900,295594529,1582,1582,1582,1582,104
20241122,150800,295430001,1595,1595,1595,1595,17
20241122,150700,295402886,1595,1595,1595,1595,0
20241122,150600,295402886,1595,1595,1595,1595,1
20241122,150500,295401291,1595,1595,1595,1595,0
20241122,150400,295401291,1595,1595,1595,1595,0
20241122,150300,295401291,1595,1595,1595,1595,1000
20241122,150200,293806291,1595,1595,1595,1595,0
20241122,150100,293806291,1595,1595,1595,1595,0
20241122,150000,293806291,1595,1581,1595,1581,675
20241122,145900,292731323,1593,1593,1593,1593,0
20241122,145800,292731323,1593,1593,1593,1593,0
20241122,145700,292731323,1593,1593,1593,1580,2923
20241122,145600,288093738,1583,1583,1583,1583,0
20241122,145500,288093738,1583,1583,1583,1583,306
20241122,145400,287609340,1593,1593,1593,1593,22
20241122,145300,287574294,1593,1593,1593,1593,0
20241122,145200,287574294,1593,1583,1593,1583,115
20241122,145100,287391749,1593,1593,1593,1593,50
20241122,145000,287312099,1594,1594,1594,1594,400
20241122,144900,286674499,1583,1594,1594,1583,2
20241122,144800,286671322,1593,1593,1593,1593,0
20241122,144700,286671322,1593,1593,1593,1593,0
20241122,144600,286671322,1593,1593,1593,1593,0
20241122,144500,286671322,1593,1593,1593,1593,584
20241122,144400,285741010,1583,1583,1583,1583,51
20241122,144300,285660277,1593,1593,1593,1593,70
20241122,144200,285548767,1593,1593,1593,1593,0
20241122,144100,285548767,1593,1593,1593,1593,0
20241122,144000,285548767,1593,1593,1593,1593,1
20241122,143900,285547174,1583,1583,1583,1583,0
20241122,143800,285547174,1583,1583,1583,1583,0
20241122,143700,285547174,1583,1583,1583,1583,1
20241122,143600,285545591,1583,1583,1583,1583,5
20241122,143500,285537676,1594,1594,1594,1594,5
20241122,143400,285529706,1594,1594,1594,1594,0
20241122,143300,285529706,1594,1594,1594,1594,185
20241122,143200,285234816,1594,1594,1594,1594,0
20241122,143100,285234816,1594,1594,1594,1594,20
20241122,143000,285202936,1594,1594,1594,1594,0
20241122,142900,285202936,1594,1594,1594,1594,0
20241122,142800,285202936,1594,1594,1594,1594,0
20241122,142700,285202936,1594,1593,1594,1593,200
20241122,142600,284884159,1582,1582,1582,1582,0
20241122,142500,284884159,1582,1582,1582,1582,0
20241122,142400,284884159,1582,1582,1582,1582,0
20241122,142300,284884159,1582,1582,1582,1582,0
20241122,142200,284884159,1582,1582,1582,1582,0
20241122,142100,284884159,1582,1582,1582,1582,0
20241122,142000,284884159,1582,1582,1582,1582,0
20241122,141900,284884159,1582,1582,1582,1582,1
20241122,141800,284882577,1582,1582,1582,1582,0
20241122,141700,284882577,1582,1582,1582,1582,60
20241122,141600,284787657,1582,1582,1582,1582,0
20241122,141500,284787657,1582,1582,1582,1582,0
20241122,141400,284787657,1582,1582,1582,1582,22
20241122,141300,284752853,1582,1596,1596,1582,3
20241122,141200,284748079,1596,1595,1596,1581,1301
20241122,141100,282679495,1579,1579,1579,1579,0
20241122,141000,282679495,1579,1582,1582,1579,2919
20241122,140900,278067491,1597,1597,1597,1597,19
20241122,140800,278037148,1597,1597,1597,1597,20
20241122,140700,278005208,1596,1596,1596,1596,100
20241122,140600,277845608,1582,1581,1582,1581,474
20241122,140500,277095809,1581,1581,1581,1581,0
20241122,140400,277095809,1581,1581,1581,1581,0
20241122,140300,277095809,1581,1582,1582,1581,128
20241122,140200,276893411,1582,1582,1582,1582,0
20241122,140100,276893411,1582,1582,1582,1582,0
20241122,140000,276893411,1582,1582,1582,1582,0
20241122,135900,276893411,1582,1583,1583,1582,885
20241122,135800,275493089,1583,1583,1583,1583,10
20241122,135700,275477259,1585,1585,1585,1585,200
20241122,135600,275160259,1585,1585,1585,1585,100
20241122,135500,275001759,1583,1583,1583,1583,0
20241122,135400,275001759,1583,1583,1583,1583,0
20241122,135300,275001759,1583,1585,1585,1583,829
20241122,135200,273688020,1600,1600,1600,1600,0
20241122,135100,273688020,1600,1600,1600,1600,13
20241122,135000,273667220,1600,1600,1600,1600,0
20241122,134900,273667220,1600,1600,1600,1600,0
20241122,134800,273667220,1600,1600,1600,1600,0
20241122,134700,273667220,1600,1586,1600,1582,3200
20241122,134600,268596754,1600,1596,1600,1596,150
20241122,134500,268356911,1596,1585,1596,1585,110
20241122,134400,268182331,1586,1586,1586,1586,0
20241122,134300,268182331,1586,1586,1586,1586,0
20241122,134200,268182331,1586,1586,1586,1586,528
20241122,134100,267344923,1586,1586,1586,1586,0
20241122,134000,267344923,1586,1586,1586,1586,0
20241122,133900,267344923,1586,1586,1586,1586,1
20241122,133800,267343337,1595,1595,1595,1595,0
20241122,133700,267343337,1595,1586,1595,1586,396
20241122,133600,266713580,1586,1586,1586,1586,0
20241122,133500,266713580,1586,1586,1586,1586,0
20241122,133400,266713580,1586,1586,1586,1586,195
20241122,133300,266404310,1586,1586,1586,1586,250
20241122,133200,266007810,1586,1586,1586,1586,0
20241122,133100,266007810,1586,1586,1586,1586,0
20241122,133000,266007810,1586,1586,1586,1586,0
20241122,132900,266007810,1586,1586,1586,1586,0
20241122,132800,266007810,1586,1586,1586,1586,0
20241122,132700,266007810,1586,1586,1586,1586,431
20241122,132600,265324244,1586,1588,1588,1586,474
20241122,132500,264571880,1589,1589,1589,1589,0
20241122,132400,264571880,1589,1589,1589,1589,0
20241122,132300,264571880,1589,1589,1589,1589,36
20241122,132200,264514676,1600,1600,1600,1600,0
20241122,132100,264514676,1600,1600,1600,1600,0
20241122,132000,264514676,1600,1600,1600,1600,0
20241122,131900,264514676,1600,1600,1600,1600,1
20241122,131800,264513076,1590,1590,1590,1590,0
20241122,131700,264513076,1590,1590,1590,1590,0
20241122,131600,264513076,1590,1590,1590,1590,150
20241122,131500,264274576,1590,1590,1590,1590,0
20241122,131400,264274576,1590,1590,1590,1590,0
20241122,131300,264274576,1590,1590,1590,1590,0
20241122,131200,264274576,1590,1590,1590,1590,0
20241122,131100,264274576,1590,1590,1590,1590,0
20241122,131000,264274576,1590,1590,1590,1590,0
20241122,130900,264274576,1590,1590,1590,1590,10
20241122,130800,264258676,1600,1600,1600,1600,0
20241122,130700,264258676,1600,1600,1600,1600,161
20241122,130600,264001076,1600,1600,1600,1600,0
20241122,130500,264001076,1600,1600,1600,1600,1
20241122,130400,263999476,1590,1590,1590,1590,0
20241122,130300,263999476,1590,1590,1590,1590,0
20241122,130200,263999476,1590,1590,1590,1590,0
20241122,130100,263999476,1590,1590,1590,1590,119
20241122,130000,263810266,1590,1590,1590,1590,0
20241122,125900,263810266,1590,1590,1590,1590,88
20241122,125800,263670346,1590,1590,1590,1590,0
20241122,125700,263670346,1590,1590,1590,1590,0
20241122,125600,263670346,1590,1590,1590,1590,0
20241122,125500,263670346,1590,1590,1590,1590,0
20241122,125400,263670346,1590,1590,1590,1590,0
20241122,125300,263670346,1590,1590,1590,1590,196
20241122,125200,263358706,1590,1590,1590,1590,0
20241122,125100,263358706,1590,1591,1591,1589,965
20241122,125000,261824323,1603,1603,1603,1603,0
20241122,124900,261824323,1603,1603,1603,1603,0
20241122,124800,261824323,1603,1603,1603,1603,0
20241122,124700,261824323,1603,1603,1603,1603,0
20241122,124600,261824323,1603,1603,1603,1603,100
20241122,124500,261664023,1604,1604,1604,1604,0
20241122,124400,261664023,1604,1604,1604,1604,0
20241122,124300,261664023,1604,1604,1604,1604,0
20241122,124200,261664023,1604,1604,1604,1604,0
20241122,124100,261664023,1604,1604,1604,1604,0
20241122,124000,261664023,1604,1604,1604,1604,0
20241122,123900,261664023,1604,1604,1604,1604,0
20241122,123800,261664023,1604,1604,1604,1604,0
20241122,123700,261664023,1604,1604,1604,1604,0
20241122,123600,261664023,1604,1604,1604,1604,0
20241122,123500,261664023,1604,1604,1604,1604,0
20241122,123400,261664023,1604,1604,1604,1604,0
20241122,123300,261664023,1604,1604,1604,1604,8
20241122,123200,261651191,1604,1604,1604,1604,70
20241122,123100,261538911,1604,1604,1604,1604,130
20241122,123000,261330391,1604,1604,1604,1604,0
20241122,122900,261330391,1604,1604,1604,1604,0
20241122,122800,261330391,1604,1604,1604,1604,0
20241122,122700,261330391,1604,1604,1604,1604,0
20241122,122600,261330391,1604,1604,1604,1604,0
20241122,122500,261330391,1604,1604,1604,1604,1
20241122,122400,261328787,1604,1604,1604,1604,0
20241122,122300,261328787,1604,1603,1604,1603,200
20241122,122200,261008117,1603,1595,1603,1586,1711
20241122,122100,258286970,1604,1604,1604,1604,4
20241122,122000,258280554,1604,1604,1604,1604,0
20241122,121900,258280554,1604,1604,1604,1604,0
20241122,121800,258280554,1604,1595,1604,1595,262
20241122,121700,257860864,1598,1598,1598,1598,0
20241122,121600,257860864,1598,1598,1598,1598,0
20241122,121500,257860864,1598,1599,1599,1598,255
20241122,121400,257453334,1605,1605,1605,1605,0
20241122,121300,257453334,1605,1605,1605,1605,0
20241122,121200,257453334,1605,1605,1605,1605,0
20241122,121100,257453334,1605,1600,1605,1599,297
20241122,121000,256978201,1599,1599,1599,1599,688
20241122,120900,255878089,1600,1600,1600,1600,0
20241122,120800,255878089,1600,1600,1600,1600,0
20241122,120700,255878089,1600,1600,1600,1600,138
20241122,120600,255657289,1600,1600,1600,1600,35
20241122,120500,255601289,1600,1605,1605,1600,1200
20241122,120400,253676289,1605,1609,1609,1605,239
20241122,120300,253291938,1616,1616,1616,1616,0
20241122,120200,253291938,1616,1616,1616,1616,0
20241122,120100,253291938,1616,1616,1616,1616,100
20241122,120000,253130338,1609,1609,1609,1609,5
20241122,115900,253122293,1609,1609,1609,1609,0
20241122,115800,253122293,1609,1616,1617,1609,1211
20241122,115700,251164354,1617,1617,1617,1617,5
20241122,115600,251156269,1617,1617,1617,1617,87
20241122,115500,251015590,1615,1616,1617,1615,300
20241122,115400,250530895,1611,1611,1611,1611,0
20241122,115300,250530895,1611,1611,1611,1611,100
20241122,115200,250369795,1614,1617,1617,1614,300
20241122,115100,249885095,1617,1615,1617,1612,900
20241122,115000,248431385,1615,1614,1615,1614,60
20241122,114900,248334539,1614,1613,1614,1613,200
20241122,114800,248011843,1613,1613,1613,1613,0
20241122,114700,248011843,1613,1613,1613,1613,0
20241122,114600,248011843,1613,1613,1613,1613,122
20241122,114500,247815057,1613,1612,1613,1612,560
20241122,114400,246911823,1612,1610,1612,1610,1481
20241122,114300,244526918,1611,1611,1611,1611,0
20241122,114200,244526918,1611,1611,1611,1611,0
20241122,114100,244526918,1611,1599,1611,1599,1100
20241122,114000,242762174,1611,1611,1611,1611,100
20241122,113900,242601074,1611,1611,1611,1611,0
20241122,113800,242601074,1611,1611,1611,1611,0
20241122,113700,242601074,1611,1611,1611,1611,500
20241122,113600,241795574,1611,1608,1611,1608,357
20241122,113500,241221068,1608,1602,1608,1602,50
20241122,113400,241140848,1600,1600,1600,1600,0
20241122,113300,241140848,1600,1600,1600,1600,50
20241122,113200,241060848,1602,1608,1608,1602,1131
20241122,113100,239248806,1604,1609,1609,1604,1901
20241122,113000,236195497,1611,1611,1611,1611,200
20241122,112900,235873297,1613,1613,1613,1613,200
20241122,112800,235550697,1617,1615,1617,1614,601
20241122,112700,234580280,1612,1610,1615,1610,7099
20241122,112600,223149019,1610,1610,1610,1608,862
20241122,112500,221761799,1610,1604,1610,1604,9902
20241122,112400,205867063,1603,1595,1603,1595,16613
20241122,112300,179296088,1595,1594,1595,1594,400
20241122,112200,178658089,1584,1584,1584,1584,0
20241122,112100,178658089,1584,1585,1585,1584,388
20241122,112000,178043197,1584,1584,1584,1584,0
20241122,111900,178043197,1584,1584,1584,1584,0
20241122,111800,178043197,1584,1584,1584,1584,0
20241122,111700,178043197,1584,1584,1584,1584,1
20241122,111600,178041613,1595,1595,1595,1595,0
20241122,111500,178041613,1595,1582,1595,1582,1202
20241122,111400,176132842,1582,1582,1582,1582,64
20241122,111300,176031594,1594,1594,1594,1594,0
20241122,111200,176031594,1594,1594,1594,1594,31
20241122,111100,175982180,1595,1595,1595,1595,0
20241122,111000,175982180,1595,1595,1595,1595,0
20241122,110900,175982180,1595,1594,1595,1594,609
20241122,110800,175010833,1582,1582,1582,1582,8
20241122,110700,174998177,1595,1595,1595,1595,0
20241122,110600,174998177,1595,1595,1595,1595,0
20241122,110500,174998177,1595,1595,1595,1595,0
20241122,110400,174998177,1595,1595,1595,1595,0
20241122,110300,174998177,1595,1595,1595,1595,400
20241122,110200,174360177,1596,1596,1596,1596,1
20241122,110100,174358581,1582,1582,1582,1582,0
20241122,110000,174358581,1582,1582,1582,1582,1
20241122,105900,174356999,1581,1581,1581,1581,0
20241122,105800,174356999,1581,1581,1581,1581,0
20241122,105700,174356999,1581,1581,1581,1581,0
20241122,105600,174356999,1581,1587,1587,1578,3051
20241122,105500,169533597,1587,1587,1587,1587,10
20241122,105400,169517727,1591,1591,1591,1591,0
20241122,105300,169517727,1591,1591,1591,1591,0
20241122,105200,169517727,1591,1587,1591,1587,519
20241122,105100,168693018,1591,1591,1591,1591,1019
20241122,105000,167071789,1591,1591,1591,1591,18
20241122,104900,167043151,1591,1591,1591,1591,10
20241122,104800,167027241,1591,1591,1591,1591,0
20241122,104700,167027241,1591,1591,1591,1591,0
20241122,104600,167027241,1591,1591,1591,1591,0
20241122,104500,167027241,1591,1591,1591,1591,25
20241122,104400,166987466,1591,1591,1591,1591,1
20241122,104300,166985875,1591,1598,1598,1591,89
20241122,104200,166844192,1594,1599,1599,1594,903
20241122,104100,165402395,1599,1598,1599,1598,400
20241122,104000,164762995,1599,1599,1599,1599,0
20241122,103900,164762995,1599,1598,1599,1598,400
20241122,103800,164123502,1599,1595,1599,1595,1000
20241122,103700,162527746,1595,1595,1595,1595,1000
20241122,103600,160932746,1595,1580,1595,1580,670
20241122,103500,159869965,1580,1580,1580,1580,15
20241122,103400,159846265,1570,1570,1570,1570,0
20241122,103300,159846265,1570,1570,1570,1570,0
20241122,103200,159846265,1570,1570,1570,1570,0
20241122,103100,159846265,1570,1570,1570,1570,0
20241122,103000,159846265,1570,1571,1571,1570,100
20241122,102900,159689258,1579,1579,1579,1579,0
20241122,102800,159689258,1579,1579,1579,1579,0
20241122,102700,159689258,1579,1579,1579,1579,0
20241122,102600,159689258,1579,1579,1579,1579,7
20241122,102500,159678205,1580,1580,1580,1580,0
20241122,102400,159678205,1580,1579,1580,1579,89
20241122,102300,159537596,1580,1580,1580,1580,0
20241122,102200,159537596,1580,1580,1580,1580,0
20241122,102100,159537596,1580,1572,1580,1572,1117
20241122,102000,157775136,1570,1570,1570,1570,221
20241122,101900,157428166,1572,1572,1572,1572,21
20241122,101800,157395154,1579,1579,1579,1579,60
20241122,101700,157300414,1579,1579,1579,1579,381
20241122,101600,156698815,1570,1570,1570,1570,0
20241122,101500,156698815,1570,1570,1570,1570,0
20241122,101400,156698815,1570,1570,1570,1570,1
20241122,101300,156697245,1580,1580,1580,1580,0
20241122,101200,156697245,1580,1580,1580,1580,0
20241122,101100,156697245,1580,1562,1581,1562,1750
20241122,101000,153933896,1561,1564,1564,1561,3305
20241122,100900,148771373,1566,1572,1572,1566,3212
20241122,100800,143726690,1585,1585,1585,1585,0
20241122,100700,143726690,1585,1585,1585,1585,10
20241122,100600,143710840,1573,1575,1575,1573,695
20241122,100500,142616605,1575,1577,1577,1575,229
20241122,100400,142255618,1593,1593,1593,1593,750
20241122,100300,141060868,1593,1593,1593,1593,146
20241122,100200,140828290,1593,1576,1593,1576,86
20241122,100100,140692669,1578,1579,1579,1578,1209
20241122,100000,138783790,1596,1596,1596,1596,0
20241122,095900,138783790,1596,1596,1596,1596,30
20241122,095800,138735910,1596,1596,1596,1596,7
20241122,095700,138724738,1596,1596,1596,1596,0
20241122,095600,138724738,1596,1596,1596,1596,0
20241122,095500,138724738,1596,1596,1596,1596,400
20241122,095400,138086338,1578,1581,1581,1576,7126
20241122,095300,126841269,1581,1581,1581,1581,0
20241122,095200,126841269,1581,1581,1581,1581,0
20241122,095100,126841269,1581,1581,1581,1581,5
20241122,095000,126833364,1602,1590,1602,1590,600
20241122,094900,125877780,1590,1590,1590,1590,5
20241122,094800,125869830,1590,1590,1590,1590,0
20241122,094700,125869830,1590,1590,1590,1590,0
20241122,094600,125869830,1590,1593,1593,1590,2964
20241122,094500,121152316,1602,1593,1602,1593,76
20241122,094400,121031149,1602,1602,1602,1602,3
20241122,094300,121026343,1602,1602,1602,1602,42
20241122,094200,120959059,1593,1601,1601,1593,308
20241122,094100,120466455,1603,1603,1603,1603,0
20241122,094000,120466455,1603,1603,1603,1603,700
20241122,093900,119344355,1603,1603,1603,1603,20
20241122,093800,119312295,1592,1592,1592,1592,628
20241122,093700,118312519,1603,1603,1603,1603,24
20241122,093600,118274047,1603,1603,1603,1603,0
20241122,093500,118274047,1603,1603,1603,1603,31
20241122,093400,118224354,1604,1604,1604,1604,0
20241122,093300,118224354,1604,1591,1604,1591,2031
20241122,093200,114970824,1591,1591,1591,1591,15
20241122,093100,114946959,1591,1590,1591,1579,1740
20241122,093000,112186940,1590,1584,1590,1584,511
20241122,092900,111374762,1590,1590,1590,1590,200
20241122,092800,111056762,1591,1580,1591,1580,9383
20241122,092700,96130230,1590,1590,1590,1590,79
20241122,092600,96004620,1590,1598,1598,1590,14706
20241122,092500,72600560,1598,1598,1598,1598,768
20241122,092400,71373296,1605,1605,1605,1605,474
20241122,092300,70612526,1605,1605,1605,1605,50
20241122,092200,70532276,1605,1605,1605,1605,200
20241122,092100,70211276,1598,1598,1598,1598,313
20241122,092000,69711102,1598,1598,1598,1598,0
20241122,091900,69711102,1598,1597,1598,1579,1306
20241122,091800,67625438,1577,1577,1577,1577,1
20241122,091700,67623861,1584,1570,1584,1562,1467
20241122,091600,65316380,1570,1570,1570,1570,269
20241122,091500,64894050,1570,1560,1580,1560,2036
20241122,091400,61714046,1560,1581,1581,1560,701
20241122,091300,60619762,1560,1580,1582,1560,3158
20241122,091200,55651991,1580,1582,1582,1580,4920
20241122,091100,47875881,1590,1607,1607,1590,2658
20241122,091000,43638931,1607,1607,1607,1605,4103
20241122,090900,37046122,1618,1618,1618,1607,1334
20241122,090800,34897283,1618,1616,1618,1604,2008
20241122,090700,31663362,1607,1612,1618,1607,1025
20241122,090600,30011272,1612,1604,1612,1604,9727
20241122,090500,14395430,1605,1605,1610,1605,4638
20241122,090400,6942920,1605,1605,1605,1605,0
20241122,090300,6942920,1605,1595,1605,1595,599
20241122,090200,5982009,1595,1595,1596,1595,854
20241122,090100,4619729,1595,1595,1595,1595,1
20241122,090000,4618134,1596,1596,1596,1585,2868