KissMeData/065690/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194100,15481742974,1540,1540,1540,1540,85731
20241122,194000,15481742974,1540,1540,1540,1540,0
20241122,193900,15481742974,1540,1540,1540,1540,0
20241122,193800,15481742974,1540,1540,1540,1540,0
20241122,193700,15481742974,1540,1540,1540,1540,0
20241122,193600,15481742974,1540,1540,1540,1540,0
20241122,193500,15481742974,1540,1540,1540,1540,0
20241122,193400,15481742974,1540,1540,1540,1540,0
20241122,193300,15481742974,1540,1540,1540,1540,0
20241122,193200,15481742974,1540,1540,1540,1540,0
20241122,193100,15481742974,1540,1540,1540,1540,0
20241122,193000,15481742974,1540,1540,1540,1540,0
20241122,192900,15481742974,1540,1540,1540,1540,0
20241122,192800,15481742974,1540,1540,1540,1540,0
20241122,192700,15481742974,1540,1540,1540,1540,0
20241122,192600,15481742974,1540,1540,1540,1540,0
20241122,192500,15481742974,1540,1540,1540,1540,0
20241122,192400,15481742974,1540,1540,1540,1540,0
20241122,192300,15481742974,1540,1540,1540,1540,0
20241122,192200,15481742974,1540,1540,1540,1540,0
20241122,192100,15481742974,1540,1540,1540,1540,0
20241122,192000,15481742974,1540,1540,1540,1540,0
20241122,191900,15481742974,1540,1540,1540,1540,0
20241122,191800,15481742974,1540,1540,1540,1540,0
20241122,191700,15481742974,1540,1540,1540,1540,0
20241122,191600,15481742974,1540,1540,1540,1540,0
20241122,191500,15481742974,1540,1540,1540,1540,0
20241122,191400,15481742974,1540,1540,1540,1540,0
20241122,191300,15481742974,1540,1540,1540,1540,0
20241122,191200,15481742974,1540,1540,1540,1540,0
20241122,191100,15481742974,1540,1540,1540,1540,85731
20241122,191000,15481742974,1540,1540,1540,1540,0
20241122,190900,15481742974,1540,1540,1540,1540,0
20241122,190800,15481742974,1540,1540,1540,1540,0
20241122,190700,15481742974,1540,1540,1540,1540,0
20241122,190600,15481742974,1540,1540,1540,1540,0
20241122,190500,15481742974,1540,1540,1540,1540,0
20241122,190400,15481742974,1540,1540,1540,1540,0
20241122,190300,15481742974,1540,1540,1540,1540,0
20241122,190200,15481742974,1540,1540,1540,1540,0
20241122,190100,15481742974,1540,1540,1540,1540,0
20241122,190000,15481742974,1540,1540,1540,1540,0
20241122,185900,15481742974,1540,1540,1540,1540,0
20241122,185800,15481742974,1540,1540,1540,1540,0
20241122,185700,15481742974,1540,1540,1540,1540,0
20241122,185600,15481742974,1540,1540,1540,1540,0
20241122,185500,15481742974,1540,1540,1540,1540,0
20241122,185400,15481742974,1540,1540,1540,1540,0
20241122,185300,15481742974,1540,1540,1540,1540,0
20241122,185200,15481742974,1540,1540,1540,1540,0
20241122,185100,15481742974,1540,1540,1540,1540,0
20241122,185000,15481742974,1540,1540,1540,1540,0
20241122,184900,15481742974,1540,1540,1540,1540,0
20241122,184800,15481742974,1540,1540,1540,1540,0
20241122,184700,15481742974,1540,1540,1540,1540,0
20241122,184600,15481742974,1540,1540,1540,1540,0
20241122,184500,15481742974,1540,1540,1540,1540,0
20241122,184400,15481742974,1540,1540,1540,1540,0
20241122,184300,15481742974,1540,1540,1540,1540,0
20241122,184200,15481742974,1540,1540,1540,1540,0
20241122,184100,15481742974,1540,1540,1540,1540,85731
20241122,184000,15481742974,1540,1540,1540,1540,0
20241122,183900,15481742974,1540,1540,1540,1540,0
20241122,183800,15481742974,1540,1540,1540,1540,0
20241122,183700,15481742974,1540,1540,1540,1540,0
20241122,183600,15481742974,1540,1540,1540,1540,0
20241122,183500,15481742974,1540,1540,1540,1540,0
20241122,183400,15481742974,1540,1540,1540,1540,0
20241122,183300,15481742974,1540,1540,1540,1540,0
20241122,183200,15481742974,1540,1540,1540,1540,0
20241122,183100,15481742974,1540,1540,1540,1540,0
20241122,183000,15481742974,1540,1540,1540,1540,0
20241122,182900,15481742974,1540,1540,1540,1540,0
20241122,182800,15481742974,1540,1540,1540,1540,0
20241122,182700,15481742974,1540,1540,1540,1540,0
20241122,182600,15481742974,1540,1540,1540,1540,0
20241122,182500,15481742974,1540,1540,1540,1540,0
20241122,182400,15481742974,1540,1540,1540,1540,0
20241122,182300,15481742974,1540,1540,1540,1540,0
20241122,182200,15481742974,1540,1540,1540,1540,0
20241122,182100,15481742974,1540,1540,1540,1540,0
20241122,182000,15481742974,1540,1540,1540,1540,0
20241122,181900,15481742974,1540,1540,1540,1540,0
20241122,181800,15481742974,1540,1540,1540,1540,0
20241122,181700,15481742974,1540,1540,1540,1540,0
20241122,181600,15481742974,1540,1540,1540,1540,0
20241122,181500,15481742974,1540,1540,1540,1540,0
20241122,181400,15481742974,1540,1540,1540,1540,0
20241122,181300,15481742974,1540,1540,1540,1540,0
20241122,181200,15481742974,1540,1540,1540,1540,0
20241122,181100,15481742974,1540,1540,1540,1540,85731
20241122,181000,15481742974,1540,1540,1540,1540,0
20241122,180900,15481742974,1540,1540,1540,1540,0
20241122,180800,15481742974,1540,1540,1540,1540,0
20241122,180700,15481742974,1540,1540,1540,1540,0
20241122,180600,15481742974,1540,1540,1540,1540,0
20241122,180500,15481742974,1540,1540,1540,1540,0
20241122,180400,15481742974,1540,1540,1540,1540,0
20241122,180300,15481742974,1540,1540,1540,1540,0
20241122,180200,15481742974,1540,1540,1540,1540,0
20241122,180100,15481742974,1540,1540,1540,1540,0
20241122,180000,15481742974,1540,1540,1540,1540,0
20241122,175900,15481742974,1540,1540,1540,1540,0
20241122,175800,15481742974,1540,1540,1540,1540,0
20241122,175700,15481742974,1540,1540,1540,1540,0
20241122,175600,15481742974,1540,1540,1540,1540,0
20241122,175500,15481742974,1540,1540,1540,1540,0
20241122,175400,15481742974,1540,1540,1540,1540,0
20241122,175300,15481742974,1540,1540,1540,1540,0
20241122,175200,15481742974,1540,1540,1540,1540,0
20241122,175100,15481742974,1540,1540,1540,1540,0
20241122,175000,15481742974,1540,1540,1540,1540,0
20241122,174900,15481742974,1540,1540,1540,1540,0
20241122,174800,15481742974,1540,1540,1540,1540,0
20241122,174700,15481742974,1540,1540,1540,1540,0
20241122,174600,15481742974,1540,1540,1540,1540,0
20241122,174500,15481742974,1540,1540,1540,1540,0
20241122,174400,15481742974,1540,1540,1540,1540,0
20241122,174300,15481742974,1540,1540,1540,1540,0
20241122,174200,15481742974,1540,1540,1540,1540,0
20241122,174100,15481742974,1540,1540,1540,1540,85731
20241122,174000,15481742974,1540,1540,1540,1540,0
20241122,173900,15481742974,1540,1540,1540,1540,0
20241122,173800,15481742974,1540,1540,1540,1540,0
20241122,173700,15481742974,1540,1540,1540,1540,0
20241122,173600,15481742974,1540,1540,1540,1540,0
20241122,173500,15481742974,1540,1540,1540,1540,0
20241122,173400,15481742974,1540,1540,1540,1540,0
20241122,173300,15481742974,1540,1540,1540,1540,0
20241122,173200,15481742974,1540,1540,1540,1540,0
20241122,173100,15481742974,1540,1540,1540,1540,0
20241122,173000,15481742974,1540,1540,1540,1540,0
20241122,172900,15481742974,1540,1540,1540,1540,0
20241122,172800,15481742974,1540,1540,1540,1540,0
20241122,172700,15481742974,1540,1540,1540,1540,0
20241122,172600,15481742974,1540,1540,1540,1540,0
20241122,172500,15481742974,1540,1540,1540,1540,0
20241122,172400,15481742974,1540,1540,1540,1540,0
20241122,172300,15481742974,1540,1540,1540,1540,0
20241122,172200,15481742974,1540,1540,1540,1540,0
20241122,172100,15481742974,1540,1540,1540,1540,0
20241122,172000,15481742974,1540,1540,1540,1540,0
20241122,171900,15481742974,1540,1540,1540,1540,0
20241122,171800,15481742974,1540,1540,1540,1540,0
20241122,171700,15481742974,1540,1540,1540,1540,0
20241122,171600,15481742974,1540,1540,1540,1540,0
20241122,171500,15481742974,1540,1540,1540,1540,0
20241122,171400,15481742974,1540,1540,1540,1540,0
20241122,171300,15481742974,1540,1540,1540,1540,0
20241122,171200,15481742974,1540,1540,1540,1540,0
20241122,171100,15481742974,1540,1540,1540,1540,85731
20241122,171000,15481742974,1540,1540,1540,1540,0
20241122,170900,15481742974,1540,1540,1540,1540,0
20241122,170800,15481742974,1540,1540,1540,1540,0
20241122,170700,15481742974,1540,1540,1540,1540,0
20241122,170600,15481742974,1540,1540,1540,1540,0
20241122,170500,15481742974,1540,1540,1540,1540,0
20241122,170400,15481742974,1540,1540,1540,1540,0
20241122,170300,15481742974,1540,1540,1540,1540,0
20241122,170200,15481742974,1540,1540,1540,1540,0
20241122,170100,15481742974,1540,1540,1540,1540,0
20241122,170000,15481742974,1540,1540,1540,1540,0
20241122,165900,15481742974,1540,1540,1540,1540,0
20241122,165800,15481742974,1540,1540,1540,1540,0
20241122,165700,15481742974,1540,1540,1540,1540,0
20241122,165600,15481742974,1540,1540,1540,1540,0
20241122,165500,15481742974,1540,1540,1540,1540,0
20241122,165400,15481742974,1540,1540,1540,1540,0
20241122,165300,15481742974,1540,1540,1540,1540,0
20241122,165200,15481742974,1540,1540,1540,1540,0
20241122,165100,15481742974,1540,1540,1540,1540,0
20241122,165000,15481742974,1540,1540,1540,1540,0
20241122,164900,15481742974,1540,1540,1540,1540,0
20241122,164800,15481742974,1540,1540,1540,1540,0
20241122,164700,15481742974,1540,1540,1540,1540,0
20241122,164600,15481742974,1540,1540,1540,1540,0
20241122,164500,15481742974,1540,1540,1540,1540,0
20241122,164400,15481742974,1540,1540,1540,1540,0
20241122,164300,15481742974,1540,1540,1540,1540,0
20241122,164200,15481742974,1540,1540,1540,1540,0
20241122,164100,15481742974,1540,1540,1540,1540,85731
20241122,164000,15481742974,1540,1540,1540,1540,0
20241122,163900,15481742974,1540,1540,1540,1540,0
20241122,163800,15481742974,1540,1540,1540,1540,0
20241122,163700,15481742974,1540,1540,1540,1540,0
20241122,163600,15481742974,1540,1540,1540,1540,0
20241122,163500,15481742974,1540,1540,1540,1540,0
20241122,163400,15481742974,1540,1540,1540,1540,0
20241122,163300,15481742974,1540,1540,1540,1540,0
20241122,163200,15481742974,1540,1540,1540,1540,0
20241122,163100,15481742974,1540,1540,1540,1540,0
20241122,163000,15481742974,1540,1540,1540,1540,0
20241122,162900,15481742974,1540,1540,1540,1540,0
20241122,162800,15481742974,1540,1540,1540,1540,0
20241122,162700,15481742974,1540,1540,1540,1540,0
20241122,162600,15481742974,1540,1540,1540,1540,0
20241122,162500,15481742974,1540,1540,1540,1540,0
20241122,162400,15481742974,1540,1540,1540,1540,0
20241122,162300,15481742974,1540,1540,1540,1540,0
20241122,162200,15481742974,1540,1540,1540,1540,0
20241122,162100,15481742974,1540,1540,1540,1540,0
20241122,162000,15481742974,1540,1540,1540,1540,0
20241122,161900,15481742974,1540,1540,1540,1540,0
20241122,161800,15481742974,1540,1540,1540,1540,0
20241122,161700,15481742974,1540,1540,1540,1540,0
20241122,161600,15481742974,1540,1540,1540,1540,0
20241122,161500,15481742974,1540,1540,1540,1540,0
20241122,161400,15481742974,1540,1540,1540,1540,0
20241122,161300,15481742974,1540,1540,1540,1540,0
20241122,161200,15481742974,1540,1540,1540,1540,0
20241122,161100,15481742974,1540,1540,1540,1540,85731
20241122,161000,15481742974,1540,1540,1540,1540,0
20241122,160900,15481742974,1540,1540,1540,1540,0
20241122,160800,15481742974,1540,1540,1540,1540,0
20241122,160700,15481742974,1540,1540,1540,1540,0
20241122,160600,15481742974,1540,1540,1540,1540,0
20241122,160500,15481742974,1540,1540,1540,1540,0
20241122,160400,15481742974,1540,1540,1540,1540,0
20241122,160300,15481742974,1540,1540,1540,1540,0
20241122,160200,15481742974,1540,1540,1540,1540,0
20241122,160100,15481742974,1540,1540,1540,1540,0
20241122,160000,15481742974,1540,1540,1540,1540,0
20241122,155900,15481742974,1540,1540,1540,1540,0
20241122,155800,15481742974,1540,1540,1540,1540,0
20241122,155700,15481742974,1540,1540,1540,1540,0
20241122,155600,15481742974,1540,1540,1540,1540,0
20241122,155500,15481742974,1540,1540,1540,1540,0
20241122,155400,15481742974,1540,1540,1540,1540,0
20241122,155300,15481742974,1540,1540,1540,1540,0
20241122,155200,15481742974,1540,1540,1540,1540,0
20241122,155100,15481742974,1540,1540,1540,1540,0
20241122,155000,15481742974,1540,1540,1540,1540,0
20241122,154900,15481742974,1540,1540,1540,1540,0
20241122,154800,15481742974,1540,1540,1540,1540,0
20241122,154700,15481742974,1540,1540,1540,1540,0
20241122,154600,15481742974,1540,1540,1540,1540,0
20241122,154500,15481742974,1540,1540,1540,1540,0
20241122,154400,15481742974,1540,1540,1540,1540,0
20241122,154300,15481742974,1540,1540,1540,1540,0
20241122,154200,15481742974,1540,1540,1540,1540,0
20241122,154100,15481742974,1540,1540,1540,1540,85731
20241122,154000,15481742974,1540,1540,1540,1540,0
20241122,153900,15481742974,1540,1540,1540,1540,0
20241122,153800,15481742974,1540,1540,1540,1540,0
20241122,153700,15481742974,1540,1540,1540,1540,0
20241122,153600,15481742974,1540,1540,1540,1540,0
20241122,153500,15481742974,1540,1540,1540,1540,0
20241122,153400,15481742974,1540,1540,1540,1540,0
20241122,153300,15481742974,1540,1540,1540,1540,0
20241122,153200,15481742974,1540,1540,1540,1540,85731
20241122,153100,15349717234,1463,1463,1463,1463,0
20241122,153000,15349717234,1463,1463,1463,1463,0
20241122,152900,15349717234,1463,1463,1463,1463,0
20241122,152800,15349717234,1463,1463,1463,1463,0
20241122,152700,15349717234,1463,1463,1463,1463,0
20241122,152600,15349717234,1463,1463,1463,1463,0
20241122,152500,15349717234,1463,1463,1463,1463,0
20241122,152400,15349717234,1463,1463,1463,1463,0
20241122,152300,15349717234,1463,1463,1463,1463,0
20241122,152200,15349717234,1463,1463,1463,1463,0
20241122,152100,15349717234,1463,1463,1463,1463,0
20241122,152000,15349717234,1463,1463,1463,1463,0
20241122,151900,15349717234,1463,1465,1465,1456,21464
20241122,151800,15318359903,1463,1460,1470,1460,13440
20241122,151700,15298645032,1460,1459,1467,1452,4376
20241122,151600,15292251889,1453,1450,1469,1444,19420
20241122,151500,15264108418,1450,1470,1471,1450,16957
20241122,151400,15239361266,1471,1490,1492,1465,7071
20241122,151300,15228923153,1490,1476,1493,1476,2763
20241122,151200,15224825100,1475,1477,1490,1470,14271
20241122,151100,15203790640,1477,1496,1496,1470,9529
20241122,151000,15189720141,1496,1483,1508,1472,19136
20241122,150900,15161349046,1477,1487,1488,1473,18683
20241122,150800,15133713133,1487,1513,1519,1450,39245
20241122,150700,15075588365,1518,1519,1525,1515,11021
20241122,150600,15058878637,1519,1529,1536,1519,28875
20241122,150500,15014853460,1538,1550,1550,1519,39227
20241122,150400,14954359453,1550,1497,1550,1493,78440
20241122,150300,14834253774,1493,1475,1500,1475,14850
20241122,150200,14812169090,1475,1475,1485,1473,6961
20241122,150100,14801891208,1475,1464,1483,1459,14046
20241122,150000,14781304113,1463,1514,1514,1454,41283
20241122,145900,14720423313,1514,1500,1537,1500,108056
20241122,145800,14556055903,1504,1460,1504,1444,55846
20241122,145700,14473631843,1462,1445,1465,1426,41154
20241122,145600,14413889420,1446,1427,1449,1420,26909
20241122,145500,14375221953,1425,1414,1431,1412,20475
20241122,145400,14346013241,1412,1409,1415,1409,2381
20241122,145300,14342652777,1415,1400,1416,1400,610
20241122,145200,14341793025,1401,1401,1401,1393,4878
20241122,145100,14334982621,1399,1412,1413,1399,3917
20241122,145000,14329484825,1412,1410,1412,1406,1601
20241122,144900,14327231538,1413,1412,1415,1412,2090
20241122,144800,14324277991,1414,1400,1414,1396,3535
20241122,144700,14319321208,1402,1407,1407,1396,12338
20241122,144600,14302030609,1406,1414,1415,1406,7062
20241122,144500,14292071392,1412,1411,1424,1410,3684
20241122,144400,14286868177,1411,1432,1439,1409,8607
20241122,144300,14274626665,1440,1430,1459,1430,33503
20241122,144200,14226154595,1430,1408,1430,1408,15971
20241122,144100,14203539552,1408,1400,1409,1400,3577
20241122,144000,14198520964,1409,1390,1411,1389,4147
20241122,143900,14192692749,1390,1399,1399,1390,2532
20241122,143800,14189164318,1400,1409,1409,1396,5007
20241122,143700,14182154804,1410,1413,1415,1410,2663
20241122,143600,14178389716,1413,1397,1418,1397,11003
20241122,143500,14162872667,1397,1389,1401,1387,4253
20241122,143400,14156948673,1387,1380,1404,1370,12326
20241122,143300,14139957895,1381,1398,1398,1380,13758
20241122,143200,14120861430,1398,1412,1412,1398,8685
20241122,143100,14108689056,1417,1413,1420,1412,1345
20241122,143000,14106787983,1413,1397,1413,1396,2949
20241122,142900,14102657193,1398,1396,1403,1396,3372
20241122,142800,14097946247,1396,1407,1409,1394,10641
20241122,142700,14083056514,1400,1415,1420,1400,19787
20241122,142600,14055247886,1420,1433,1436,1411,7335
20241122,142500,14044817457,1433,1423,1439,1419,23847
20241122,142400,14010651277,1423,1411,1423,1411,1184
20241122,142300,14008968377,1422,1412,1423,1403,17361
20241122,142200,13984563473,1416,1424,1424,1416,3184
20241122,142100,13980037694,1425,1409,1425,1409,4266
20241122,142000,13973996707,1408,1403,1415,1402,2492
20241122,141900,13970485824,1402,1418,1424,1400,20028
20241122,141800,13942215625,1423,1414,1423,1413,4605
20241122,141700,13935704845,1414,1427,1427,1409,4951
20241122,141600,13928697815,1414,1390,1438,1390,20653
20241122,141500,13899521603,1385,1398,1398,1378,10128
20241122,141400,13885489495,1398,1380,1429,1380,18124
20241122,141300,13860183952,1377,1381,1400,1373,38865
20241122,141200,13806508689,1380,1427,1427,1380,52158
20241122,141100,13733634797,1424,1417,1427,1417,18767
20241122,141000,13706954383,1419,1430,1432,1412,39224
20241122,140900,13651134195,1432,1439,1440,1428,19000
20241122,140800,13623856044,1439,1442,1444,1438,16745
20241122,140700,13599727735,1441,1443,1444,1435,7848
20241122,140600,13588423506,1435,1437,1444,1426,28974
20241122,140500,13546841043,1441,1441,1441,1441,0
20241122,140400,13546841043,1441,1443,1445,1441,10214
20241122,140300,13532117480,1443,1461,1461,1443,18478
20241122,140200,13505353124,1452,1470,1470,1451,7136
20241122,140100,13494904714,1470,1459,1470,1450,13612
20241122,140000,13475000340,1465,1452,1465,1448,10593
20241122,135900,13459548321,1452,1449,1457,1449,1137
20241122,135800,13457895290,1449,1458,1459,1444,4846
20241122,135700,13450871727,1446,1454,1458,1445,17015
20241122,135600,13426228038,1458,1459,1462,1451,5210
20241122,135500,13418631346,1460,1468,1468,1450,6885
20241122,135400,13408581313,1468,1444,1468,1443,11352
20241122,135300,13392079425,1443,1442,1448,1442,13359
20241122,135200,13372795069,1443,1450,1450,1442,14443
20241122,135100,13351909922,1454,1447,1455,1447,3676
20241122,135000,13346578764,1445,1447,1455,1442,52133
20241122,134900,13271269544,1455,1459,1459,1445,35066
20241122,134800,13220498108,1459,1457,1505,1445,101402
20241122,134700,13073268790,1456,1481,1488,1454,30908
20241122,134600,13027796482,1481,1484,1484,1479,12190
20241122,134500,13009744507,1482,1496,1496,1482,12076
20241122,134400,12991785363,1495,1498,1499,1491,15924
20241122,134300,12967991525,1497,1497,1506,1487,21253
20241122,134200,12936187165,1497,1490,1499,1477,19608
20241122,134100,12906945128,1490,1484,1490,1474,22954
20241122,134000,12872991999,1478,1485,1490,1478,24335
20241122,133900,12836885930,1488,1491,1495,1464,93373
20241122,133800,12698953478,1496,1495,1500,1486,41580
20241122,133700,12636933103,1485,1547,1551,1481,145459
20241122,133600,12417539970,1544,1567,1574,1544,51657
20241122,133500,12336918285,1568,1582,1588,1567,11957
20241122,133400,12318072740,1583,1583,1590,1574,8612
20241122,133300,12304442053,1574,1589,1589,1568,10982
20241122,133200,12287144221,1583,1594,1596,1583,5280
20241122,133100,12278725125,1596,1592,1596,1585,11025
20241122,133000,12261167316,1589,1566,1592,1565,20049
20241122,132900,12229632842,1567,1583,1583,1567,15749
20241122,132800,12204883074,1578,1590,1591,1578,8762
20241122,132700,12191007736,1584,1578,1591,1577,11090
20241122,132600,12173450226,1577,1581,1589,1577,2231
20241122,132500,12169921403,1588,1580,1588,1570,11953
20241122,132400,12151130459,1584,1592,1592,1574,14233
20241122,132300,12128662771,1582,1593,1594,1579,4098
20241122,132200,12122167425,1582,1586,1594,1569,17427
20241122,132100,12094727210,1593,1600,1603,1586,6418
20241122,132000,12084475751,1603,1600,1607,1599,5142
20241122,131900,12076239607,1603,1597,1608,1597,14671
20241122,131800,12052707206,1600,1577,1608,1574,13028
20241122,131700,12031934741,1574,1580,1581,1573,13053
20241122,131600,12011367264,1579,1586,1591,1579,13614
20241122,131500,11989834293,1592,1593,1601,1582,11554
20241122,131400,11971446950,1600,1608,1608,1587,6063
20241122,131300,11961767826,1600,1577,1622,1569,19383
20241122,131200,11930934275,1571,1599,1600,1557,68127
20241122,131100,11824083390,1600,1628,1628,1600,16107
20241122,131000,11798105025,1620,1603,1630,1602,10696
20241122,130900,11780857769,1606,1609,1610,1593,22294
20241122,130800,11745200491,1598,1632,1633,1597,29841
20241122,130700,11697106808,1628,1632,1633,1620,12953
20241122,130600,11676050466,1633,1648,1650,1630,15573
20241122,130500,11650519137,1644,1664,1665,1641,12516
20241122,130400,11629888712,1665,1672,1673,1653,14221
20241122,130300,11606217134,1673,1667,1679,1666,34241
20241122,130200,11548880140,1672,1651,1677,1641,12776
20241122,130100,11527686969,1656,1655,1659,1650,11359
20241122,130000,11508901668,1650,1646,1662,1644,13782
20241122,125900,11486107201,1644,1653,1659,1644,13933
20241122,125800,11463091650,1656,1662,1662,1621,26085
20241122,125700,11420448958,1640,1667,1669,1621,27889
20241122,125600,11374570502,1667,1659,1670,1648,27453
20241122,125500,11329089006,1656,1631,1679,1627,66716
20241122,125400,11218780082,1625,1610,1631,1610,13425
20241122,125300,11197028599,1612,1624,1624,1609,10170
20241122,125200,11180625084,1614,1617,1625,1614,11338
20241122,125100,11162294216,1616,1626,1633,1616,13490
20241122,125000,11140409177,1622,1634,1643,1616,27581
20241122,124900,11095450305,1633,1618,1635,1612,28996
20241122,124800,11048329275,1618,1584,1625,1575,23181
20241122,124700,11011145817,1579,1595,1598,1575,17880
20241122,124600,10982805313,1596,1571,1597,1571,20194
20241122,124500,10950791218,1580,1563,1580,1563,16822
20241122,124400,10924413782,1563,1580,1590,1563,31929
20241122,124300,10874149690,1581,1612,1614,1562,39102
20241122,124200,10811857050,1616,1633,1638,1604,40074
20241122,124100,10747014358,1632,1640,1651,1632,7962
20241122,124000,10733977941,1637,1646,1651,1637,15813
20241122,123900,10707976698,1651,1636,1656,1636,6622
20241122,123800,10697067544,1637,1634,1643,1627,12783
20241122,123700,10676208578,1633,1644,1647,1627,14933
20241122,123600,10651806420,1648,1643,1648,1627,29212
20241122,123500,10604040474,1641,1656,1661,1641,43097
20241122,123400,10532928671,1661,1697,1699,1640,50216
20241122,123300,10449375046,1697,1683,1704,1667,41855
20241122,123200,10378893548,1681,1728,1746,1680,42859
20241122,123100,10305102935,1728,1721,1749,1710,65096
20241122,123000,10192404772,1737,1704,1749,1682,89636
20241122,122900,10039152154,1703,1693,1705,1673,90167
20241122,122800,9885952112,1673,1653,1711,1652,67276
20241122,122700,9772218682,1653,1648,1663,1636,25915
20241122,122600,9729642194,1647,1703,1713,1632,123942
20241122,122500,9521581752,1703,1600,1707,1600,302139
20241122,122400,9016767698,1605,1587,1605,1583,14402
20241122,122300,8993795688,1587,1586,1590,1576,13514
20241122,122200,8972367503,1588,1563,1590,1563,31872
20241122,122100,8922014355,1563,1556,1564,1556,4580
20241122,122000,8914869513,1554,1546,1559,1546,3150
20241122,121900,8909971329,1559,1540,1559,1540,463
20241122,121800,8909256389,1537,1538,1544,1537,4307
20241122,121700,8902628418,1539,1542,1542,1539,1034
20241122,121600,8901035136,1542,1545,1545,1537,4765
20241122,121500,8893710970,1535,1538,1547,1535,1748
20241122,121400,8891017208,1539,1537,1540,1534,1450
20241122,121300,8888791159,1541,1542,1542,1541,159
20241122,121200,8888546001,1542,1538,1542,1535,2597
20241122,121100,8884554932,1538,1539,1539,1538,909
20241122,121000,8883156505,1543,1529,1544,1529,306
20241122,120900,8882686375,1529,1538,1538,1529,5097
20241122,120800,8874883596,1538,1552,1552,1537,5998
20241122,120700,8865629127,1552,1554,1554,1549,1066
20241122,120600,8863976811,1554,1561,1564,1554,5399
20241122,120500,8855552318,1564,1555,1566,1554,9785
20241122,120400,8840269893,1554,1543,1554,1543,6853
20241122,120300,8829657335,1543,1537,1544,1537,3173
20241122,120200,8824776651,1538,1537,1538,1534,6490
20241122,120100,8814795698,1537,1535,1537,1531,3167
20241122,120000,8809944311,1535,1535,1536,1535,2378
20241122,115900,8806294080,1535,1536,1538,1527,8030
20241122,115800,8793971319,1535,1534,1536,1534,1948
20241122,115700,8790982214,1535,1525,1535,1523,6854
20241122,115600,8780492819,1522,1526,1526,1522,1278
20241122,115500,8778547465,1522,1526,1526,1522,1440
20241122,115400,8776354542,1526,1521,1527,1520,3875
20241122,115300,8770458162,1527,1525,1527,1518,5176
20241122,115200,8762585971,1525,1521,1527,1519,2702
20241122,115100,8758470954,1520,1530,1530,1519,4081
20241122,115000,8752268226,1532,1523,1535,1518,4988
20241122,114900,8744670908,1527,1522,1527,1520,1059
20241122,114800,8743057393,1522,1521,1523,1517,6842
20241122,114700,8732662076,1521,1522,1529,1521,4635
20241122,114600,8725609271,1521,1527,1530,1521,10485
20241122,114500,8709640565,1535,1544,1544,1523,2774
20241122,114400,8705408205,1545,1512,1549,1512,4478
20241122,114300,8698618075,1511,1531,1531,1507,24376
20241122,114200,8661616622,1532,1534,1536,1532,1951
20241122,114100,8658623138,1531,1531,1534,1528,7245
20241122,114000,8647540477,1532,1536,1539,1532,7359
20241122,113900,8636255017,1540,1549,1549,1531,16289
20241122,113800,8611212560,1549,1556,1560,1548,7143
20241122,113700,8600124905,1556,1564,1564,1556,2691
20241122,113600,8595926530,1564,1556,1564,1553,2910
20241122,113500,8591397969,1556,1560,1560,1552,7659
20241122,113400,8579483600,1560,1577,1577,1551,11308
20241122,113300,8561828155,1579,1578,1585,1568,11912
20241122,113200,8543095528,1579,1588,1588,1574,1854
20241122,113100,8540165045,1585,1570,1593,1566,9717
20241122,113000,8524853431,1569,1623,1623,1568,31537
20241122,112900,8474679969,1623,1627,1633,1618,7576
20241122,112800,8462382136,1628,1616,1637,1616,36065
20241122,112700,8403794846,1617,1607,1619,1607,13606
20241122,112600,8381835841,1607,1624,1627,1597,22861
20241122,112500,8345008947,1624,1597,1630,1597,40734
20241122,112400,8279311981,1595,1576,1598,1573,15634
20241122,112300,8254595398,1576,1587,1588,1576,12698
20241122,112200,8234550770,1587,1596,1598,1587,4951
20241122,112100,8226664837,1598,1596,1600,1590,19769
20241122,112000,8195098871,1597,1580,1597,1580,14881
20241122,111900,8171425432,1580,1583,1588,1577,7936
20241122,111800,8158858971,1583,1579,1594,1579,13143
20241122,111700,8138018936,1579,1578,1579,1572,4576
20241122,111600,8130804047,1578,1577,1578,1572,3866
20241122,111500,8124709259,1573,1578,1579,1572,8993
20241122,111400,8110555392,1578,1578,1579,1572,2321
20241122,111300,8106899683,1579,1587,1587,1570,18805
20241122,111200,8077163516,1587,1568,1587,1568,28996
20241122,111100,8031500255,1566,1558,1568,1558,6352
20241122,111000,8021571868,1560,1552,1565,1552,8619
20241122,110900,8008134695,1552,1546,1559,1543,12665
20241122,110800,7988449070,1546,1540,1546,1534,3794
20241122,110700,7982601375,1541,1532,1541,1531,2055
20241122,110600,7979441928,1540,1531,1540,1529,2519
20241122,110500,7975577295,1530,1528,1538,1528,855
20241122,110400,7974268787,1527,1526,1535,1526,880
20241122,110300,7972922743,1526,1529,1536,1526,1965
20241122,110200,7969917506,1526,1534,1540,1526,3364
20241122,110100,7964770973,1540,1540,1544,1535,1422
20241122,110000,7962584813,1540,1534,1540,1533,2612
20241122,105900,7958575344,1532,1535,1539,1532,4121
20241122,105800,7952252904,1534,1527,1540,1526,5405
20241122,105700,7943967401,1527,1526,1540,1524,15292
20241122,105600,7920639204,1525,1536,1540,1524,26896
20241122,105500,7879448140,1545,1546,1549,1535,5352
20241122,105400,7871218367,1549,1555,1555,1536,7259
20241122,105300,7860024493,1558,1538,1570,1533,28319
20241122,105200,7815926950,1538,1549,1549,1538,4486
20241122,105100,7808999102,1542,1552,1552,1535,4870
20241122,105000,7801477965,1553,1550,1555,1532,13124
20241122,104900,7781185614,1550,1525,1557,1520,50774
20241122,104800,7703160189,1528,1518,1528,1508,16637
20241122,104700,7677846982,1518,1537,1542,1503,94400
20241122,104600,7534410700,1537,1563,1563,1534,25640
20241122,104500,7494921384,1563,1547,1570,1540,16427
20241122,104400,7469495115,1541,1565,1575,1539,18542
20241122,104300,7440719046,1565,1555,1570,1551,10818
20241122,104200,7423878946,1555,1559,1560,1539,16975
20241122,104100,7397578736,1558,1550,1559,1550,11362
20241122,104000,7379904274,1550,1556,1556,1539,18019
20241122,103900,7352118268,1556,1540,1560,1535,14598
20241122,103800,7329497921,1551,1531,1572,1531,41049
20241122,103700,7266095240,1531,1550,1550,1520,76642
20241122,103600,7148292578,1550,1565,1593,1550,69527
20241122,103500,7039607171,1570,1580,1580,1563,35104
20241122,103400,6984377102,1576,1581,1586,1565,43814
20241122,103300,6915218817,1575,1601,1611,1560,81340
20241122,103200,6785874109,1600,1600,1600,1600,0
20241122,103100,6785874109,1600,1600,1600,1600,0
20241122,103000,6785874109,1600,1608,1617,1600,73815
20241122,102900,6667728068,1609,1622,1622,1607,9337
20241122,102800,6652679160,1612,1630,1631,1611,17843
20241122,102700,6623674819,1630,1615,1630,1615,5740
20241122,102600,6614358587,1611,1610,1616,1605,18761
20241122,102500,6584135866,1605,1606,1611,1602,4253
20241122,102400,6577308675,1602,1603,1609,1601,19195
20241122,102300,6546549667,1605,1619,1619,1601,36205
20241122,102200,6488503077,1609,1616,1633,1609,19526
20241122,102100,6456950446,1616,1610,1617,1607,4609
20241122,102000,6449524275,1610,1627,1633,1610,11729
20241122,101900,6430566087,1617,1627,1627,1603,70885
20241122,101800,6316445367,1636,1637,1638,1627,15436
20241122,101700,6291254325,1636,1650,1650,1630,9993
20241122,101600,6274861353,1650,1663,1663,1650,3796
20241122,101500,6268581252,1660,1662,1663,1660,1796
20241122,101400,6265597443,1662,1653,1662,1650,2099
20241122,101300,6262132642,1651,1661,1665,1651,3371
20241122,101200,6256535178,1660,1653,1662,1634,1399
20241122,101100,6254237512,1639,1668,1668,1633,6786
20241122,101000,6243040813,1670,1640,1672,1639,10758
20241122,100900,6225215116,1640,1648,1650,1627,24350
20241122,100800,6185404868,1648,1672,1673,1648,14732
20241122,100700,6160987407,1673,1669,1680,1669,29371
20241122,100600,6111804787,1669,1669,1669,1657,4839
20241122,100500,6103743481,1669,1658,1670,1650,11862
20241122,100400,6083991795,1667,1655,1667,1646,8596
20241122,100300,6069799060,1655,1639,1670,1639,21249
20241122,100200,6034445251,1660,1644,1660,1633,23756
20241122,100100,5995147018,1644,1636,1665,1616,78156
20241122,100000,5868258736,1640,1671,1672,1637,14438
20241122,095900,5844452773,1672,1624,1672,1620,28882
20241122,095800,5797026735,1621,1650,1650,1620,38615
20241122,095700,5734073562,1650,1655,1655,1615,129343
20241122,095600,5522399320,1667,1700,1700,1650,103992
20241122,095500,5349113022,1700,1739,1741,1700,26220
20241122,095400,5304156874,1739,1733,1742,1724,7644
20241122,095300,5290932726,1733,1749,1749,1732,8400
20241122,095200,5276328248,1741,1746,1752,1736,4797
20241122,095100,5267960924,1751,1740,1752,1732,4826
20241122,095000,5259567732,1740,1750,1750,1731,1656
20241122,094900,5256692907,1753,1733,1754,1730,8090
20241122,094800,5242574909,1734,1733,1734,1716,21297
20241122,094700,5205902256,1718,1747,1747,1718,14391
20241122,094600,5181036961,1749,1755,1755,1732,5689
20241122,094500,5171124842,1757,1740,1760,1734,7700
20241122,094400,5157681779,1741,1751,1753,1729,18248
20241122,094300,5125936831,1751,1734,1753,1732,11071
20241122,094200,5106659111,1733,1770,1775,1728,40426
20241122,094100,5036085618,1770,1782,1797,1770,5596
20241122,094000,5026105229,1789,1778,1800,1762,24393
20241122,093900,4982702514,1778,1791,1809,1754,114386
20241122,093800,4777508481,1794,1765,1800,1760,97181
20241122,093700,4603938045,1764,1732,1767,1731,22212
20241122,093600,4565015605,1732,1745,1745,1730,8619
20241122,093500,4550043518,1745,1727,1759,1727,20334
20241122,093400,4514673320,1727,1722,1727,1718,5482
20241122,093300,4505240468,1724,1712,1724,1712,1092
20241122,093200,4503365814,1716,1729,1732,1711,17865
20241122,093100,4472573200,1732,1725,1739,1724,14025
20241122,093000,4448308129,1728,1700,1728,1700,27056
20241122,092900,4401989032,1700,1730,1739,1694,74594
20241122,092800,4274712187,1725,1720,1745,1715,14677
20241122,092700,4249409511,1722,1727,1738,1710,47837
20241122,092600,4167307026,1726,1744,1744,1726,16139
20241122,092500,4139337830,1745,1760,1762,1734,7134
20241122,092400,4126932693,1762,1752,1762,1723,23100
20241122,092300,4086852455,1751,1765,1777,1751,10638
20241122,092200,4068092153,1765,1744,1766,1737,20611
20241122,092100,4031960454,1734,1747,1747,1720,28545
20241122,092000,3982590537,1749,1753,1760,1727,34272
20241122,091900,3923066604,1753,1768,1776,1753,18206
20241122,091800,3890964173,1768,1805,1807,1738,60628
20241122,091700,3784080235,1795,1797,1810,1791,23325
20241122,091600,3742084426,1796,1797,1820,1792,67026
20241122,091500,3620948205,1797,1788,1804,1774,47399
20241122,091400,3536109921,1780,1748,1808,1747,55579
20241122,091300,3437402832,1747,1762,1768,1723,104151
20241122,091200,3255390324,1754,1804,1804,1752,75113
20241122,091100,3122453936,1804,1820,1832,1796,52827
20241122,091000,3026668946,1820,1772,1830,1768,62098
20241122,090900,2914418243,1770,1753,1778,1751,74804
20241122,090800,2782575393,1752,1763,1830,1750,148986
20241122,090700,2517877877,1761,1844,1847,1761,100576
20241122,090600,2335241633,1832,1792,1887,1782,145919
20241122,090500,2068312795,1792,1790,1865,1762,234806
20241122,090400,1644935556,1791,1777,1805,1777,261667
20241122,090300,1179042477,1786,1786,1786,1786,0
20241122,090200,1179042477,1786,1896,1900,1786,626143
20241122,090100,0,1900,1900,1900,1900,0
20241122,090000,0,1900,1900,1900,1900,0