KissMeData/090710/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195800,25285231933,1564,1564,1564,1564,92670
20241122,195700,25285231933,1564,1564,1564,1564,0
20241122,195600,25285231933,1564,1564,1564,1564,0
20241122,195500,25285231933,1564,1564,1564,1564,0
20241122,195400,25285231933,1564,1564,1564,1564,0
20241122,195300,25285231933,1564,1564,1564,1564,0
20241122,195200,25285231933,1564,1564,1564,1564,0
20241122,195100,25285231933,1564,1564,1564,1564,0
20241122,195000,25285231933,1564,1564,1564,1564,0
20241122,194900,25285231933,1564,1564,1564,1564,0
20241122,194800,25285231933,1564,1564,1564,1564,0
20241122,194700,25285231933,1564,1564,1564,1564,0
20241122,194600,25285231933,1564,1564,1564,1564,0
20241122,194500,25285231933,1564,1564,1564,1564,0
20241122,194400,25285231933,1564,1564,1564,1564,0
20241122,194300,25285231933,1564,1564,1564,1564,0
20241122,194200,25285231933,1564,1564,1564,1564,0
20241122,194100,25285231933,1564,1564,1564,1564,0
20241122,194000,25285231933,1564,1564,1564,1564,0
20241122,193900,25285231933,1564,1564,1564,1564,0
20241122,193800,25285231933,1564,1564,1564,1564,0
20241122,193700,25285231933,1564,1564,1564,1564,0
20241122,193600,25285231933,1564,1564,1564,1564,0
20241122,193500,25285231933,1564,1564,1564,1564,0
20241122,193400,25285231933,1564,1564,1564,1564,0
20241122,193300,25285231933,1564,1564,1564,1564,0
20241122,193200,25285231933,1564,1564,1564,1564,0
20241122,193100,25285231933,1564,1564,1564,1564,0
20241122,193000,25285231933,1564,1564,1564,1564,0
20241122,192900,25285231933,1564,1564,1564,1564,0
20241122,192800,25285231933,1564,1564,1564,1564,92670
20241122,192700,25285231933,1564,1564,1564,1564,0
20241122,192600,25285231933,1564,1564,1564,1564,0
20241122,192500,25285231933,1564,1564,1564,1564,0
20241122,192400,25285231933,1564,1564,1564,1564,0
20241122,192300,25285231933,1564,1564,1564,1564,0
20241122,192200,25285231933,1564,1564,1564,1564,0
20241122,192100,25285231933,1564,1564,1564,1564,0
20241122,192000,25285231933,1564,1564,1564,1564,0
20241122,191900,25285231933,1564,1564,1564,1564,0
20241122,191800,25285231933,1564,1564,1564,1564,0
20241122,191700,25285231933,1564,1564,1564,1564,0
20241122,191600,25285231933,1564,1564,1564,1564,0
20241122,191500,25285231933,1564,1564,1564,1564,0
20241122,191400,25285231933,1564,1564,1564,1564,0
20241122,191300,25285231933,1564,1564,1564,1564,0
20241122,191200,25285231933,1564,1564,1564,1564,0
20241122,191100,25285231933,1564,1564,1564,1564,0
20241122,191000,25285231933,1564,1564,1564,1564,0
20241122,190900,25285231933,1564,1564,1564,1564,0
20241122,190800,25285231933,1564,1564,1564,1564,0
20241122,190700,25285231933,1564,1564,1564,1564,0
20241122,190600,25285231933,1564,1564,1564,1564,0
20241122,190500,25285231933,1564,1564,1564,1564,0
20241122,190400,25285231933,1564,1564,1564,1564,0
20241122,190300,25285231933,1564,1564,1564,1564,0
20241122,190200,25285231933,1564,1564,1564,1564,0
20241122,190100,25285231933,1564,1564,1564,1564,0
20241122,190000,25285231933,1564,1564,1564,1564,0
20241122,185900,25285231933,1564,1564,1564,1564,0
20241122,185800,25285231933,1564,1564,1564,1564,92670
20241122,185700,25285231933,1564,1564,1564,1564,0
20241122,185600,25285231933,1564,1564,1564,1564,0
20241122,185500,25285231933,1564,1564,1564,1564,0
20241122,185400,25285231933,1564,1564,1564,1564,0
20241122,185300,25285231933,1564,1564,1564,1564,0
20241122,185200,25285231933,1564,1564,1564,1564,0
20241122,185100,25285231933,1564,1564,1564,1564,0
20241122,185000,25285231933,1564,1564,1564,1564,0
20241122,184900,25285231933,1564,1564,1564,1564,0
20241122,184800,25285231933,1564,1564,1564,1564,0
20241122,184700,25285231933,1564,1564,1564,1564,0
20241122,184600,25285231933,1564,1564,1564,1564,0
20241122,184500,25285231933,1564,1564,1564,1564,0
20241122,184400,25285231933,1564,1564,1564,1564,0
20241122,184300,25285231933,1564,1564,1564,1564,0
20241122,184200,25285231933,1564,1564,1564,1564,0
20241122,184100,25285231933,1564,1564,1564,1564,0
20241122,184000,25285231933,1564,1564,1564,1564,0
20241122,183900,25285231933,1564,1564,1564,1564,0
20241122,183800,25285231933,1564,1564,1564,1564,0
20241122,183700,25285231933,1564,1564,1564,1564,0
20241122,183600,25285231933,1564,1564,1564,1564,0
20241122,183500,25285231933,1564,1564,1564,1564,0
20241122,183400,25285231933,1564,1564,1564,1564,0
20241122,183300,25285231933,1564,1564,1564,1564,0
20241122,183200,25285231933,1564,1564,1564,1564,0
20241122,183100,25285231933,1564,1564,1564,1564,0
20241122,183000,25285231933,1564,1564,1564,1564,0
20241122,182900,25285231933,1564,1564,1564,1564,0
20241122,182800,25285231933,1564,1564,1564,1564,92670
20241122,182700,25285231933,1564,1564,1564,1564,0
20241122,182600,25285231933,1564,1564,1564,1564,0
20241122,182500,25285231933,1564,1564,1564,1564,0
20241122,182400,25285231933,1564,1564,1564,1564,0
20241122,182300,25285231933,1564,1564,1564,1564,0
20241122,182200,25285231933,1564,1564,1564,1564,0
20241122,182100,25285231933,1564,1564,1564,1564,0
20241122,182000,25285231933,1564,1564,1564,1564,0
20241122,181900,25285231933,1564,1564,1564,1564,0
20241122,181800,25285231933,1564,1564,1564,1564,0
20241122,181700,25285231933,1564,1564,1564,1564,0
20241122,181600,25285231933,1564,1564,1564,1564,0
20241122,181500,25285231933,1564,1564,1564,1564,0
20241122,181400,25285231933,1564,1564,1564,1564,0
20241122,181300,25285231933,1564,1564,1564,1564,0
20241122,181200,25285231933,1564,1564,1564,1564,0
20241122,181100,25285231933,1564,1564,1564,1564,0
20241122,181000,25285231933,1564,1564,1564,1564,0
20241122,180900,25285231933,1564,1564,1564,1564,0
20241122,180800,25285231933,1564,1564,1564,1564,0
20241122,180700,25285231933,1564,1564,1564,1564,0
20241122,180600,25285231933,1564,1564,1564,1564,0
20241122,180500,25285231933,1564,1564,1564,1564,0
20241122,180400,25285231933,1564,1564,1564,1564,0
20241122,180300,25285231933,1564,1564,1564,1564,0
20241122,180200,25285231933,1564,1564,1564,1564,0
20241122,180100,25285231933,1564,1564,1564,1564,0
20241122,180000,25285231933,1564,1564,1564,1564,0
20241122,175900,25285231933,1564,1564,1564,1564,0
20241122,175800,25285231933,1564,1564,1564,1564,92670
20241122,175700,25285231933,1564,1564,1564,1564,0
20241122,175600,25285231933,1564,1564,1564,1564,0
20241122,175500,25285231933,1564,1564,1564,1564,0
20241122,175400,25285231933,1564,1564,1564,1564,0
20241122,175300,25285231933,1564,1564,1564,1564,0
20241122,175200,25285231933,1564,1564,1564,1564,0
20241122,175100,25285231933,1564,1564,1564,1564,0
20241122,175000,25285231933,1564,1564,1564,1564,0
20241122,174900,25285231933,1564,1564,1564,1564,0
20241122,174800,25285231933,1564,1564,1564,1564,0
20241122,174700,25285231933,1564,1564,1564,1564,0
20241122,174600,25285231933,1564,1564,1564,1564,0
20241122,174500,25285231933,1564,1564,1564,1564,0
20241122,174400,25285231933,1564,1564,1564,1564,0
20241122,174300,25285231933,1564,1564,1564,1564,0
20241122,174200,25285231933,1564,1564,1564,1564,0
20241122,174100,25285231933,1564,1564,1564,1564,0
20241122,174000,25285231933,1564,1564,1564,1564,0
20241122,173900,25285231933,1564,1564,1564,1564,0
20241122,173800,25285231933,1564,1564,1564,1564,0
20241122,173700,25285231933,1564,1564,1564,1564,0
20241122,173600,25285231933,1564,1564,1564,1564,0
20241122,173500,25285231933,1564,1564,1564,1564,0
20241122,173400,25285231933,1564,1564,1564,1564,0
20241122,173300,25285231933,1564,1564,1564,1564,0
20241122,173200,25285231933,1564,1564,1564,1564,0
20241122,173100,25285231933,1564,1564,1564,1564,0
20241122,173000,25285231933,1564,1564,1564,1564,0
20241122,172900,25285231933,1564,1564,1564,1564,0
20241122,172800,25285231933,1564,1564,1564,1564,92670
20241122,172700,25285231933,1564,1564,1564,1564,0
20241122,172600,25285231933,1564,1564,1564,1564,0
20241122,172500,25285231933,1564,1564,1564,1564,0
20241122,172400,25285231933,1564,1564,1564,1564,0
20241122,172300,25285231933,1564,1564,1564,1564,0
20241122,172200,25285231933,1564,1564,1564,1564,0
20241122,172100,25285231933,1564,1564,1564,1564,0
20241122,172000,25285231933,1564,1564,1564,1564,0
20241122,171900,25285231933,1564,1564,1564,1564,0
20241122,171800,25285231933,1564,1564,1564,1564,0
20241122,171700,25285231933,1564,1564,1564,1564,0
20241122,171600,25285231933,1564,1564,1564,1564,0
20241122,171500,25285231933,1564,1564,1564,1564,0
20241122,171400,25285231933,1564,1564,1564,1564,0
20241122,171300,25285231933,1564,1564,1564,1564,0
20241122,171200,25285231933,1564,1564,1564,1564,0
20241122,171100,25285231933,1564,1564,1564,1564,0
20241122,171000,25285231933,1564,1564,1564,1564,0
20241122,170900,25285231933,1564,1564,1564,1564,0
20241122,170800,25285231933,1564,1564,1564,1564,0
20241122,170700,25285231933,1564,1564,1564,1564,0
20241122,170600,25285231933,1564,1564,1564,1564,0
20241122,170500,25285231933,1564,1564,1564,1564,0
20241122,170400,25285231933,1564,1564,1564,1564,0
20241122,170300,25285231933,1564,1564,1564,1564,0
20241122,170200,25285231933,1564,1564,1564,1564,0
20241122,170100,25285231933,1564,1564,1564,1564,0
20241122,170000,25285231933,1564,1564,1564,1564,0
20241122,165900,25285231933,1564,1564,1564,1564,0
20241122,165800,25285231933,1564,1564,1564,1564,92670
20241122,165700,25285231933,1564,1564,1564,1564,0
20241122,165600,25285231933,1564,1564,1564,1564,0
20241122,165500,25285231933,1564,1564,1564,1564,0
20241122,165400,25285231933,1564,1564,1564,1564,0
20241122,165300,25285231933,1564,1564,1564,1564,0
20241122,165200,25285231933,1564,1564,1564,1564,0
20241122,165100,25285231933,1564,1564,1564,1564,0
20241122,165000,25285231933,1564,1564,1564,1564,0
20241122,164900,25285231933,1564,1564,1564,1564,0
20241122,164800,25285231933,1564,1564,1564,1564,0
20241122,164700,25285231933,1564,1564,1564,1564,0
20241122,164600,25285231933,1564,1564,1564,1564,0
20241122,164500,25285231933,1564,1564,1564,1564,0
20241122,164400,25285231933,1564,1564,1564,1564,0
20241122,164300,25285231933,1564,1564,1564,1564,0
20241122,164200,25285231933,1564,1564,1564,1564,0
20241122,164100,25285231933,1564,1564,1564,1564,0
20241122,164000,25285231933,1564,1564,1564,1564,0
20241122,163900,25285231933,1564,1564,1564,1564,0
20241122,163800,25285231933,1564,1564,1564,1564,0
20241122,163700,25285231933,1564,1564,1564,1564,0
20241122,163600,25285231933,1564,1564,1564,1564,0
20241122,163500,25285231933,1564,1564,1564,1564,0
20241122,163400,25285231933,1564,1564,1564,1564,0
20241122,163300,25285231933,1564,1564,1564,1564,0
20241122,163200,25285231933,1564,1564,1564,1564,0
20241122,163100,25285231933,1564,1564,1564,1564,0
20241122,163000,25285231933,1564,1564,1564,1564,0
20241122,162900,25285231933,1564,1564,1564,1564,0
20241122,162800,25285231933,1564,1564,1564,1564,92670
20241122,162700,25285231933,1564,1564,1564,1564,0
20241122,162600,25285231933,1564,1564,1564,1564,0
20241122,162500,25285231933,1564,1564,1564,1564,0
20241122,162400,25285231933,1564,1564,1564,1564,0
20241122,162300,25285231933,1564,1564,1564,1564,0
20241122,162200,25285231933,1564,1564,1564,1564,0
20241122,162100,25285231933,1564,1564,1564,1564,0
20241122,162000,25285231933,1564,1564,1564,1564,0
20241122,161900,25285231933,1564,1564,1564,1564,0
20241122,161800,25285231933,1564,1564,1564,1564,0
20241122,161700,25285231933,1564,1564,1564,1564,0
20241122,161600,25285231933,1564,1564,1564,1564,0
20241122,161500,25285231933,1564,1564,1564,1564,0
20241122,161400,25285231933,1564,1564,1564,1564,0
20241122,161300,25285231933,1564,1564,1564,1564,0
20241122,161200,25285231933,1564,1564,1564,1564,0
20241122,161100,25285231933,1564,1564,1564,1564,0
20241122,161000,25285231933,1564,1564,1564,1564,0
20241122,160900,25285231933,1564,1564,1564,1564,0
20241122,160800,25285231933,1564,1564,1564,1564,0
20241122,160700,25285231933,1564,1564,1564,1564,0
20241122,160600,25285231933,1564,1564,1564,1564,0
20241122,160500,25285231933,1564,1564,1564,1564,0
20241122,160400,25285231933,1564,1564,1564,1564,0
20241122,160300,25285231933,1564,1564,1564,1564,0
20241122,160200,25285231933,1564,1564,1564,1564,0
20241122,160100,25285231933,1564,1564,1564,1564,0
20241122,160000,25285231933,1564,1564,1564,1564,0
20241122,155900,25285231933,1564,1564,1564,1564,0
20241122,155800,25285231933,1564,1564,1564,1564,92670
20241122,155700,25285231933,1564,1564,1564,1564,0
20241122,155600,25285231933,1564,1564,1564,1564,0
20241122,155500,25285231933,1564,1564,1564,1564,0
20241122,155400,25285231933,1564,1564,1564,1564,0
20241122,155300,25285231933,1564,1564,1564,1564,0
20241122,155200,25285231933,1564,1564,1564,1564,0
20241122,155100,25285231933,1564,1564,1564,1564,0
20241122,155000,25285231933,1564,1564,1564,1564,0
20241122,154900,25285231933,1564,1564,1564,1564,0
20241122,154800,25285231933,1564,1564,1564,1564,0
20241122,154700,25285231933,1564,1564,1564,1564,0
20241122,154600,25285231933,1564,1564,1564,1564,0
20241122,154500,25285231933,1564,1564,1564,1564,0
20241122,154400,25285231933,1564,1564,1564,1564,0
20241122,154300,25285231933,1564,1564,1564,1564,0
20241122,154200,25285231933,1564,1564,1564,1564,0
20241122,154100,25285231933,1564,1564,1564,1564,0
20241122,154000,25285231933,1564,1564,1564,1564,0
20241122,153900,25285231933,1564,1564,1564,1564,0
20241122,153800,25285231933,1564,1564,1564,1564,0
20241122,153700,25285231933,1564,1564,1564,1564,0
20241122,153600,25285231933,1564,1564,1564,1564,0
20241122,153500,25285231933,1564,1564,1564,1564,0
20241122,153400,25285231933,1564,1564,1564,1564,0
20241122,153300,25285231933,1564,1564,1564,1564,0
20241122,153200,25285231933,1564,1564,1564,1564,0
20241122,153100,25285231933,1564,1564,1564,1564,0
20241122,153000,25285231933,1564,1564,1564,1564,92670
20241122,152900,25140296053,1564,1564,1564,1564,0
20241122,152800,25140296053,1564,1564,1564,1564,0
20241122,152700,25140296053,1564,1564,1564,1564,0
20241122,152600,25140296053,1564,1564,1564,1564,0
20241122,152500,25140296053,1564,1564,1564,1564,0
20241122,152400,25140296053,1564,1564,1564,1564,0
20241122,152300,25140296053,1564,1564,1564,1564,0
20241122,152200,25140296053,1564,1564,1564,1564,0
20241122,152100,25140296053,1564,1564,1564,1564,0
20241122,152000,25140296053,1564,1564,1564,1564,0
20241122,151900,25140296053,1564,1561,1566,1561,13412
20241122,151800,25119339943,1560,1565,1566,1560,24724
20241122,151700,25080696494,1565,1563,1565,1563,10887
20241122,151600,25063668706,1564,1565,1565,1563,13870
20241122,151500,25041974332,1565,1566,1566,1564,11781
20241122,151400,25023541093,1566,1568,1568,1565,32173
20241122,151300,24973159999,1568,1567,1568,1566,9329
20241122,151200,24958540226,1566,1566,1567,1565,14637
20241122,151100,24935608335,1565,1566,1567,1565,10228
20241122,151000,24919595185,1566,1567,1567,1566,17045
20241122,150900,24892899416,1567,1568,1568,1567,8741
20241122,150800,24879200950,1568,1568,1569,1567,18872
20241122,150700,24849614574,1568,1568,1568,1567,4281
20241122,150600,24842902804,1568,1568,1568,1567,17166
20241122,150500,24815989001,1568,1569,1569,1568,6186
20241122,150400,24806286720,1568,1569,1570,1568,22757
20241122,150300,24770582807,1569,1569,1570,1568,5909
20241122,150200,24761312201,1569,1571,1571,1569,19373
20241122,150100,24730904798,1571,1571,1571,1570,15772
20241122,150000,24706142145,1571,1571,1571,1570,6185
20241122,145900,24696427912,1571,1571,1572,1571,6538
20241122,145800,24686155474,1571,1571,1572,1570,5342
20241122,145700,24677763128,1570,1570,1571,1570,6433
20241122,145600,24667662301,1571,1573,1573,1570,12379
20241122,145500,24648209570,1573,1574,1574,1573,1688
20241122,145400,24645553234,1574,1575,1575,1573,2501
20241122,145300,24641616687,1575,1573,1575,1573,843
20241122,145200,24640290217,1573,1572,1573,1571,8032
20241122,145100,24627664605,1571,1572,1572,1571,9315
20241122,145000,24613026198,1573,1572,1573,1571,4638
20241122,144900,24605735025,1574,1575,1575,1572,6552
20241122,144800,24595425481,1574,1576,1576,1574,5174
20241122,144700,24587279341,1574,1576,1577,1574,3097
20241122,144600,24582400102,1576,1576,1576,1574,2181
20241122,144500,24578964754,1576,1575,1576,1574,1409
20241122,144400,24576746703,1575,1575,1576,1574,907
20241122,144300,24575318079,1575,1575,1578,1575,1918
20241122,144200,24572297222,1575,1573,1575,1573,2417
20241122,144100,24568495207,1573,1572,1575,1572,28901
20241122,144000,24523034143,1573,1573,1573,1571,4470
20241122,143900,24516006370,1573,1573,1574,1573,1260
20241122,143800,24514023170,1574,1572,1574,1572,2284
20241122,143700,24510432227,1573,1575,1576,1573,10039
20241122,143600,24494627709,1575,1578,1578,1575,1015
20241122,143500,24493029054,1575,1576,1579,1575,2112
20241122,143400,24489699916,1578,1579,1580,1578,3568
20241122,143300,24484067291,1579,1579,1579,1576,1713
20241122,143200,24481362556,1575,1575,1580,1575,8868
20241122,143100,24467390304,1575,1581,1582,1573,1766
20241122,143000,24464602683,1581,1585,1585,1579,13705
20241122,142900,24442928639,1583,1585,1588,1583,8543
20241122,142800,24429376980,1585,1580,1587,1571,6538
20241122,142700,24419028190,1580,1571,1583,1570,23483
20241122,142600,24382019579,1571,1570,1571,1569,1755
20241122,142500,24379263561,1571,1575,1575,1571,7495
20241122,142400,24367470534,1575,1575,1576,1574,7713
20241122,142300,24355321691,1575,1574,1576,1573,3990
20241122,142200,24349040859,1574,1568,1574,1568,11727
20241122,142100,24330625460,1567,1569,1569,1567,2760
20241122,142000,24326297637,1569,1569,1569,1568,466
20241122,141900,24325566683,1569,1569,1570,1569,4403
20241122,141800,24318658333,1569,1571,1571,1567,6170
20241122,141700,24308977497,1571,1574,1574,1570,4744
20241122,141600,24301516274,1574,1564,1574,1563,14239
20241122,141500,24279202699,1563,1564,1564,1563,3683
20241122,141400,24273445556,1563,1561,1564,1561,3029
20241122,141300,24268716626,1561,1564,1566,1561,7175
20241122,141200,24257500363,1567,1566,1567,1561,12675
20241122,141100,24237682749,1567,1566,1567,1565,2385
20241122,141000,24233947188,1563,1556,1563,1556,14305
20241122,140900,24211649549,1556,1559,1559,1555,25988
20241122,140800,24171194709,1557,1561,1561,1556,45741
20241122,140700,24099832671,1562,1567,1567,1562,33937
20241122,140600,24046734168,1567,1567,1568,1566,14921
20241122,140500,24023356010,1567,1568,1568,1566,9677
20241122,140400,24008198771,1568,1569,1570,1567,6579
20241122,140300,23997881612,1569,1574,1574,1568,65393
20241122,140200,23895201596,1574,1574,1575,1574,7912
20241122,140100,23882745314,1574,1575,1576,1574,17899
20241122,140000,23854561238,1575,1576,1576,1575,10854
20241122,135900,23837458565,1576,1580,1580,1576,7845
20241122,135800,23825093913,1577,1580,1580,1576,4554
20241122,135700,23817908941,1577,1577,1580,1576,13377
20241122,135600,23796820681,1577,1578,1582,1577,14976
20241122,135500,23773202162,1577,1581,1581,1577,29936
20241122,135400,23725919857,1581,1581,1581,1580,19958
20241122,135300,23694378867,1581,1582,1582,1581,5364
20241122,135200,23685897486,1582,1584,1584,1581,1301
20241122,135100,23683837291,1584,1581,1584,1581,4574
20241122,135000,23676602317,1581,1584,1586,1580,2622
20241122,134900,23672458976,1580,1588,1588,1580,67801
20241122,134800,23565241414,1584,1584,1589,1584,7251
20241122,134700,23553742516,1584,1583,1587,1583,15451
20241122,134600,23529260392,1583,1583,1583,1583,1723
20241122,134500,23526532883,1583,1583,1585,1583,4373
20241122,134400,23519609350,1585,1583,1585,1583,3946
20241122,134300,23513362432,1583,1585,1585,1582,1939
20241122,134200,23510293632,1582,1586,1587,1582,19897
20241122,134100,23478781768,1585,1586,1586,1585,1315
20241122,134000,23476697234,1586,1586,1587,1585,1836
20241122,133900,23473784238,1584,1587,1587,1584,1774
20241122,133800,23470971700,1587,1588,1588,1587,347
20241122,133700,23470420745,1589,1582,1589,1582,26255
20241122,133600,23428808581,1581,1581,1582,1581,4395
20241122,133500,23421859973,1581,1583,1583,1581,4779
20241122,133400,23414304218,1583,1584,1584,1581,5098
20241122,133300,23406243126,1581,1583,1585,1581,10260
20241122,133200,23390000712,1583,1582,1583,1581,2478
20241122,133100,23386079511,1582,1583,1583,1582,3408
20241122,133000,23380687912,1583,1584,1584,1582,4950
20241122,132900,23372852933,1584,1583,1585,1583,10629
20241122,132800,23356010259,1585,1585,1585,1583,12686
20241122,132700,23335906884,1585,1584,1585,1584,4002
20241122,132600,23329567292,1585,1581,1585,1580,11923
20241122,132500,23310710748,1580,1581,1582,1580,12217
20241122,132400,23291405279,1581,1582,1582,1581,18456
20241122,132300,23262225869,1581,1583,1585,1581,3647
20241122,132200,23256456125,1582,1584,1585,1582,7263
20241122,132100,23244959492,1584,1587,1587,1584,3627
20241122,132000,23239207752,1586,1585,1587,1584,2610
20241122,131900,23235069200,1586,1586,1586,1584,3718
20241122,131800,23229179668,1586,1583,1586,1583,4135
20241122,131700,23222633549,1583,1587,1587,1582,16432
20241122,131600,23196631363,1588,1582,1588,1581,1399
20241122,131500,23194417667,1581,1586,1588,1581,25299
20241122,131400,23154388246,1585,1589,1589,1585,17380
20241122,131300,23126819633,1589,1588,1589,1588,3592
20241122,131200,23121115264,1588,1590,1590,1588,2576
20241122,131100,23117023629,1590,1590,1591,1589,8328
20241122,131000,23103785554,1591,1592,1592,1590,6465
20241122,130900,23093497284,1592,1593,1593,1592,8128
20241122,130800,23080554024,1593,1591,1593,1591,5969
20241122,130700,23071056543,1591,1589,1591,1589,6009
20241122,130600,23061503676,1589,1589,1590,1588,1948
20241122,130500,23058408010,1588,1591,1591,1588,16933
20241122,130400,23031489594,1591,1593,1594,1590,27137
20241122,130300,22988268535,1593,1595,1595,1593,7058
20241122,130200,22977019270,1595,1595,1596,1595,7871
20241122,130100,22964464708,1596,1596,1597,1596,5191
20241122,130000,22956177652,1596,1597,1597,1596,1786
20241122,125900,22953327195,1597,1597,1597,1596,1044
20241122,125800,22951660190,1596,1596,1597,1596,4369
20241122,125700,22944685942,1596,1595,1599,1595,2518
20241122,125600,22940667247,1595,1595,1595,1594,755
20241122,125500,22939463487,1594,1595,1596,1594,7914
20241122,125400,22926843240,1595,1597,1599,1594,13671
20241122,125300,22905025360,1597,1600,1600,1597,10710
20241122,125200,22887907005,1600,1603,1603,1600,12185
20241122,125100,22868397369,1603,1602,1603,1602,7926
20241122,125000,22855694560,1601,1600,1602,1600,12416
20241122,124900,22835820579,1600,1598,1600,1598,3754
20241122,124800,22829819333,1598,1598,1598,1598,4080
20241122,124700,22823299493,1598,1596,1598,1596,1829
20241122,124600,22820377446,1596,1595,1596,1595,2011
20241122,124500,22817168456,1596,1596,1596,1595,6273
20241122,124400,22807159385,1596,1595,1596,1594,3525
20241122,124300,22801535362,1594,1596,1596,1594,5238
20241122,124200,22793179324,1596,1597,1598,1595,6603
20241122,124100,22782636700,1598,1596,1598,1595,2995
20241122,124000,22777854608,1595,1592,1597,1592,15505
20241122,123900,22753128056,1592,1589,1592,1589,8729
20241122,123800,22739245327,1589,1587,1589,1587,808
20241122,123700,22737962515,1587,1586,1587,1586,2136
20241122,123600,22734572913,1586,1586,1586,1585,7682
20241122,123500,22722391261,1586,1585,1586,1584,9291
20241122,123400,22707667951,1584,1584,1586,1584,3590
20241122,123300,22701979578,1584,1583,1584,1583,5248
20241122,123200,22693669555,1583,1581,1584,1581,4076
20241122,123100,22687218789,1582,1581,1582,1580,22191
20241122,123000,22652148040,1581,1581,1583,1580,24800
20241122,122900,22612940273,1582,1586,1587,1581,44297
20241122,122800,22542742013,1586,1587,1587,1586,23998
20241122,122700,22504667825,1588,1588,1589,1587,3563
20241122,122600,22499012576,1589,1588,1590,1587,9093
20241122,122500,22484577326,1588,1588,1589,1587,8363
20241122,122400,22471298567,1589,1588,1589,1588,8048
20241122,122300,22458515766,1588,1589,1590,1588,1574
20241122,122200,22456014766,1589,1589,1590,1588,2716
20241122,122100,22451699822,1590,1589,1591,1589,11338
20241122,122000,22433676073,1589,1588,1589,1587,14888
20241122,121900,22410033037,1588,1589,1589,1588,10661
20241122,121800,22393097288,1588,1590,1591,1588,11490
20241122,121700,22374838546,1589,1589,1590,1589,8912
20241122,121600,22360671651,1589,1589,1590,1589,8618
20241122,121500,22346976622,1590,1591,1591,1589,6954
20241122,121400,22335919182,1591,1590,1591,1590,2986
20241122,121300,22331171342,1590,1589,1590,1588,13662
20241122,121200,22309474691,1590,1590,1590,1589,10705
20241122,121100,22292463284,1590,1589,1590,1589,7835
20241122,121000,22280013299,1589,1590,1590,1589,19901
20241122,120900,22248387594,1590,1591,1591,1590,27146
20241122,120800,22205225424,1591,1591,1592,1591,6979
20241122,120700,22194121386,1592,1591,1592,1591,5236
20241122,120600,22185789716,1593,1592,1594,1591,8934
20241122,120500,22171571629,1592,1592,1593,1591,7546
20241122,120400,22159560958,1593,1592,1593,1592,4031
20241122,120300,22153143555,1592,1593,1593,1592,3748
20241122,120200,22147175308,1593,1592,1593,1592,3865
20241122,120100,22141022033,1592,1591,1593,1590,9051
20241122,120000,22126621717,1591,1590,1591,1590,5346
20241122,115900,22118120065,1591,1592,1592,1590,13371
20241122,115800,22096846265,1592,1593,1593,1592,9542
20241122,115700,22081655346,1593,1593,1593,1592,13078
20241122,115600,22060829205,1593,1594,1594,1593,5214
20241122,115500,22052521810,1594,1593,1594,1593,4435
20241122,115400,22045452474,1593,1595,1595,1593,4278
20241122,115300,22038635192,1594,1598,1598,1594,21189
20241122,115200,22004841175,1597,1597,1597,1596,1169
20241122,115100,22002974283,1597,1596,1597,1596,2957
20241122,115000,21998254273,1597,1597,1598,1597,8892
20241122,114900,21984052592,1597,1596,1597,1596,1735
20241122,114800,21981282550,1597,1598,1599,1596,3880
20241122,114700,21975083851,1597,1597,1597,1596,1150
20241122,114600,21973247342,1596,1596,1599,1596,484
20241122,114500,21972474872,1596,1595,1596,1595,7879
20241122,114400,21959901566,1596,1598,1600,1596,39599
20241122,114300,21896664077,1598,1600,1600,1598,8660
20241122,114200,21882823428,1600,1601,1601,1598,6470
20241122,114100,21872473867,1600,1598,1601,1598,3619
20241122,114000,21866683511,1596,1600,1600,1596,1857
20241122,113900,21863718415,1595,1596,1600,1595,8334
20241122,113800,21850419975,1596,1597,1597,1596,3723
20241122,113700,21844476076,1597,1598,1598,1596,3193
20241122,113600,21839376847,1598,1599,1599,1597,1949
20241122,113500,21836262442,1600,1597,1600,1597,1850
20241122,113400,21833306604,1597,1598,1599,1597,528
20241122,113300,21832463147,1598,1598,1598,1596,1377
20241122,113200,21830264402,1596,1597,1597,1594,7264
20241122,113100,21818676961,1597,1594,1597,1594,2118
20241122,113000,21815297417,1594,1594,1596,1593,5712
20241122,112900,21806193305,1595,1600,1600,1595,5327
20241122,112800,21797687059,1600,1603,1603,1596,3486
20241122,112700,21792109780,1603,1595,1604,1595,6824
20241122,112600,21781217123,1595,1598,1598,1593,32347
20241122,112500,21729661242,1594,1598,1598,1594,1930
20241122,112400,21726583090,1597,1597,1597,1595,8767
20241122,112300,21712594435,1597,1597,1597,1596,2501
20241122,112200,21708601114,1597,1598,1598,1597,13676
20241122,112100,21686759747,1598,1598,1599,1597,11172
20241122,112000,21668910814,1598,1600,1600,1598,7930
20241122,111900,21656232754,1600,1602,1602,1599,7142
20241122,111800,21644805517,1602,1605,1605,1602,6841
20241122,111700,21633839686,1603,1606,1606,1603,2518
20241122,111600,21629800198,1605,1605,1606,1604,4984
20241122,111500,21621801018,1605,1603,1605,1603,4438
20241122,111400,21614678355,1605,1599,1605,1598,21206
20241122,111300,21580738939,1599,1597,1599,1597,8108
20241122,111200,21567784468,1597,1598,1599,1597,12930
20241122,111100,21547118902,1598,1598,1599,1597,8189
20241122,111000,21534037293,1597,1599,1599,1596,2427
20241122,110900,21530163598,1596,1599,1600,1596,15826
20241122,110800,21504881649,1600,1601,1602,1598,38442
20241122,110700,21443379810,1601,1604,1604,1601,17492
20241122,110600,21415341482,1604,1607,1608,1604,34662
20241122,110500,21359700342,1607,1607,1607,1606,4342
20241122,110400,21352725489,1607,1608,1608,1606,9876
20241122,110300,21336859024,1606,1610,1610,1605,863
20241122,110200,21335472630,1611,1608,1611,1604,28870
20241122,110100,21289098589,1608,1606,1608,1605,4406
20241122,110000,21282022891,1605,1604,1610,1604,4557
20241122,105900,21274705580,1605,1608,1608,1605,21720
20241122,105800,21239812521,1610,1607,1610,1607,3799
20241122,105700,21233697916,1609,1609,1609,1606,5827
20241122,105600,21224332259,1609,1611,1611,1608,9762
20241122,105500,21208613520,1611,1608,1611,1608,15304
20241122,105400,21183976329,1608,1607,1608,1605,2248
20241122,105300,21180365256,1607,1604,1607,1602,7428
20241122,105200,21168439589,1606,1604,1606,1601,15363
20241122,105100,21143805738,1604,1604,1605,1603,6691
20241122,105000,21133076209,1603,1605,1605,1603,16223
20241122,104900,21107052296,1605,1605,1607,1604,17586
20241122,104800,21078818530,1605,1605,1606,1604,6096
20241122,104700,21069035668,1604,1602,1604,1601,10339
20241122,104600,21052473147,1602,1601,1602,1601,5294
20241122,104500,21043997120,1602,1600,1602,1600,7032
20241122,104400,21032733905,1599,1598,1603,1598,7213
20241122,104300,21021191388,1600,1599,1600,1593,33222
20241122,104200,20968187864,1599,1598,1600,1595,16444
20241122,104100,20941918704,1598,1595,1600,1595,6116
20241122,104000,20932142600,1595,1596,1598,1595,12221
20241122,103900,20912641849,1595,1600,1604,1595,25896
20241122,103800,20871250625,1600,1597,1600,1596,6389
20241122,103700,20861039665,1596,1594,1597,1593,12909
20241122,103600,20840447280,1594,1589,1594,1589,10031
20241122,103500,20824490532,1589,1594,1595,1587,85378
20241122,103400,20688712961,1595,1600,1600,1593,68466
20241122,103300,20579461544,1598,1604,1604,1598,143263
20241122,103200,20350151363,1603,1606,1606,1603,13342
20241122,103100,20328740463,1606,1607,1607,1604,4990
20241122,103000,20320732240,1605,1607,1608,1605,18224
20241122,102900,20291465875,1606,1609,1609,1606,9181
20241122,102800,20276710708,1609,1610,1610,1607,3531
20241122,102700,20271031515,1609,1610,1611,1608,13877
20241122,102600,20248702962,1611,1618,1618,1610,19131
20241122,102500,20217805979,1615,1615,1618,1612,6231
20241122,102400,20207733665,1615,1610,1615,1608,2565
20241122,102300,20203603386,1610,1607,1610,1605,10097
20241122,102200,20187375852,1607,1607,1609,1606,13569
20241122,102100,20165571940,1607,1608,1608,1607,12386
20241122,102000,20145662975,1608,1608,1610,1608,1688
20241122,101900,20142948048,1608,1610,1610,1608,14082
20241122,101800,20120297857,1610,1612,1612,1608,15908
20241122,101700,20094683130,1612,1615,1616,1612,4497
20241122,101600,20087429023,1615,1619,1621,1614,36352
20241122,101500,20028629934,1619,1617,1619,1617,6836
20241122,101400,20017567332,1618,1616,1619,1615,5372
20241122,101300,20008881372,1616,1613,1619,1613,22569
20241122,101200,19972425036,1613,1607,1613,1605,30905
20241122,101100,19922744611,1607,1605,1607,1603,26997
20241122,101000,19879430081,1605,1605,1606,1604,21038
20241122,100900,19845671722,1605,1609,1610,1604,14064
20241122,100800,19823074779,1609,1606,1610,1604,16703
20241122,100700,19796262174,1604,1612,1612,1603,36515
20241122,100600,19737585067,1612,1616,1617,1610,78976
20241122,100500,19610190186,1616,1614,1619,1614,6818
20241122,100400,19599169373,1614,1613,1614,1612,28470
20241122,100300,19553254768,1613,1612,1619,1612,22197
20241122,100200,19517423807,1612,1613,1615,1610,22048
20241122,100100,19481884221,1614,1614,1614,1611,16950
20241122,100000,19454554218,1611,1610,1615,1609,43755
20241122,095900,19384112856,1609,1606,1615,1602,73543
20241122,095800,19265789855,1606,1613,1613,1605,94578
20241122,095700,19113613738,1613,1621,1623,1613,157272
20241122,095600,18859069815,1624,1625,1625,1620,37752
20241122,095500,18797846702,1625,1626,1629,1622,22935
20241122,095400,18760588976,1626,1623,1626,1622,8776
20241122,095300,18746339725,1623,1621,1624,1621,27315
20241122,095200,18702039530,1621,1621,1622,1620,30099
20241122,095100,18653250949,1620,1621,1622,1620,49503
20241122,095000,18573006351,1621,1625,1626,1620,132989
20241122,094900,18357215316,1625,1625,1626,1625,15072
20241122,094800,18332718749,1625,1628,1629,1625,20634
20241122,094700,18299158468,1628,1631,1631,1628,10670
20241122,094600,18281765654,1630,1629,1631,1626,26530
20241122,094500,18238545063,1629,1632,1635,1629,37736
20241122,094400,18176967000,1633,1634,1636,1631,28184
20241122,094300,18130945590,1631,1637,1638,1623,24696
20241122,094200,18090643064,1637,1624,1637,1623,36801
20241122,094100,18030721672,1623,1628,1628,1623,36523
20241122,094000,17971363087,1628,1634,1634,1627,69104
20241122,093900,17858696909,1634,1636,1637,1634,36185
20241122,093800,17799510273,1636,1639,1640,1634,71602
20241122,093700,17682357139,1640,1648,1650,1635,97192
20241122,093600,17522744761,1650,1645,1651,1642,62097
20241122,093500,17420504874,1643,1640,1655,1639,110013
20241122,093400,17239307243,1640,1627,1641,1627,102772
20241122,093300,17071222319,1626,1627,1634,1622,75422
20241122,093200,16948519667,1630,1624,1631,1621,60204
20241122,093100,16850655395,1624,1626,1627,1621,69235
20241122,093000,16738310352,1628,1621,1634,1616,105504
20241122,092900,16566855488,1621,1628,1628,1616,170604
20241122,092800,16290274708,1627,1624,1628,1621,153821
20241122,092700,16040578673,1624,1635,1637,1623,215520
20241122,092600,15689478947,1634,1646,1652,1633,89775
20241122,092500,15541954272,1646,1632,1647,1632,57278
20241122,092400,15448108530,1637,1640,1648,1629,254979
20241122,092300,15031044277,1638,1648,1648,1638,142929
20241122,092200,14796380997,1648,1646,1649,1641,52676
20241122,092100,14709735979,1648,1646,1649,1641,125441
20241122,092000,14503544317,1647,1652,1653,1642,191312
20241122,091900,14188258636,1652,1652,1659,1652,92443
20241122,091800,14035277578,1652,1648,1659,1646,158715
20241122,091700,13773322782,1648,1660,1661,1645,219299
20241122,091600,13411396210,1660,1678,1678,1650,354202
20241122,091500,12822252989,1677,1685,1691,1673,173840
20241122,091400,12530143632,1686,1695,1715,1680,588751
20241122,091300,11528405773,1695,1668,1695,1662,289805
20241122,091200,11041361771,1668,1685,1686,1668,313819
20241122,091100,10514652979,1686,1687,1694,1684,194253
20241122,091000,10186824328,1687,1686,1697,1683,180618
20241122,090900,9882085679,1685,1692,1697,1683,180392
20241122,090800,9577687085,1691,1686,1700,1680,307981
20241122,090700,9057745414,1686,1690,1695,1673,292436
20241122,090600,8565336875,1690,1700,1712,1690,425642
20241122,090500,7841113037,1702,1719,1720,1695,692967
20241122,090400,6657977759,1720,1699,1720,1689,1018580
20241122,090300,4919129447,1699,1682,1707,1676,678577
20241122,090200,3767000191,1680,1668,1714,1650,1034644
20241122,090100,2015358876,1668,1672,1679,1635,600183
20241122,090000,1021914971,1671,1654,1679,1641,616697