KissMeData/289080/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,205700,124893940,1397,1397,1397,1397,1261
20241122,205600,124893940,1397,1397,1397,1397,0
20241122,205500,124893940,1397,1397,1397,1397,0
20241122,205400,124893940,1397,1397,1397,1397,0
20241122,205300,124893940,1397,1397,1397,1397,0
20241122,205200,124893940,1397,1397,1397,1397,0
20241122,205100,124893940,1397,1397,1397,1397,0
20241122,205000,124893940,1397,1397,1397,1397,0
20241122,204900,124893940,1397,1397,1397,1397,0
20241122,204800,124893940,1397,1397,1397,1397,0
20241122,204700,124893940,1397,1397,1397,1397,0
20241122,204600,124893940,1397,1397,1397,1397,0
20241122,204500,124893940,1397,1397,1397,1397,0
20241122,204400,124893940,1397,1397,1397,1397,0
20241122,204300,124893940,1397,1397,1397,1397,0
20241122,204200,124893940,1397,1397,1397,1397,0
20241122,204100,124893940,1397,1397,1397,1397,0
20241122,204000,124893940,1397,1397,1397,1397,0
20241122,203900,124893940,1397,1397,1397,1397,0
20241122,203800,124893940,1397,1397,1397,1397,0
20241122,203700,124893940,1397,1397,1397,1397,0
20241122,203600,124893940,1397,1397,1397,1397,0
20241122,203500,124893940,1397,1397,1397,1397,0
20241122,203400,124893940,1397,1397,1397,1397,0
20241122,203300,124893940,1397,1397,1397,1397,0
20241122,203200,124893940,1397,1397,1397,1397,0
20241122,203100,124893940,1397,1397,1397,1397,0
20241122,203000,124893940,1397,1397,1397,1397,0
20241122,202900,124893940,1397,1397,1397,1397,0
20241122,202800,124893940,1397,1397,1397,1397,0
20241122,202700,124893940,1397,1397,1397,1397,1261
20241122,202600,124893940,1397,1397,1397,1397,0
20241122,202500,124893940,1397,1397,1397,1397,0
20241122,202400,124893940,1397,1397,1397,1397,0
20241122,202300,124893940,1397,1397,1397,1397,0
20241122,202200,124893940,1397,1397,1397,1397,0
20241122,202100,124893940,1397,1397,1397,1397,0
20241122,202000,124893940,1397,1397,1397,1397,0
20241122,201900,124893940,1397,1397,1397,1397,0
20241122,201800,124893940,1397,1397,1397,1397,0
20241122,201700,124893940,1397,1397,1397,1397,0
20241122,201600,124893940,1397,1397,1397,1397,0
20241122,201500,124893940,1397,1397,1397,1397,0
20241122,201400,124893940,1397,1397,1397,1397,0
20241122,201300,124893940,1397,1397,1397,1397,0
20241122,201200,124893940,1397,1397,1397,1397,0
20241122,201100,124893940,1397,1397,1397,1397,0
20241122,201000,124893940,1397,1397,1397,1397,0
20241122,200900,124893940,1397,1397,1397,1397,0
20241122,200800,124893940,1397,1397,1397,1397,0
20241122,200700,124893940,1397,1397,1397,1397,0
20241122,200600,124893940,1397,1397,1397,1397,0
20241122,200500,124893940,1397,1397,1397,1397,0
20241122,200400,124893940,1397,1397,1397,1397,0
20241122,200300,124893940,1397,1397,1397,1397,0
20241122,200200,124893940,1397,1397,1397,1397,0
20241122,200100,124893940,1397,1397,1397,1397,0
20241122,200000,124893940,1397,1397,1397,1397,0
20241122,195900,124893940,1397,1397,1397,1397,0
20241122,195800,124893940,1397,1397,1397,1397,0
20241122,195700,124893940,1397,1397,1397,1397,1261
20241122,195600,124893940,1397,1397,1397,1397,0
20241122,195500,124893940,1397,1397,1397,1397,0
20241122,195400,124893940,1397,1397,1397,1397,0
20241122,195300,124893940,1397,1397,1397,1397,0
20241122,195200,124893940,1397,1397,1397,1397,0
20241122,195100,124893940,1397,1397,1397,1397,0
20241122,195000,124893940,1397,1397,1397,1397,0
20241122,194900,124893940,1397,1397,1397,1397,0
20241122,194800,124893940,1397,1397,1397,1397,0
20241122,194700,124893940,1397,1397,1397,1397,0
20241122,194600,124893940,1397,1397,1397,1397,0
20241122,194500,124893940,1397,1397,1397,1397,0
20241122,194400,124893940,1397,1397,1397,1397,0
20241122,194300,124893940,1397,1397,1397,1397,0
20241122,194200,124893940,1397,1397,1397,1397,0
20241122,194100,124893940,1397,1397,1397,1397,0
20241122,194000,124893940,1397,1397,1397,1397,0
20241122,193900,124893940,1397,1397,1397,1397,0
20241122,193800,124893940,1397,1397,1397,1397,0
20241122,193700,124893940,1397,1397,1397,1397,0
20241122,193600,124893940,1397,1397,1397,1397,0
20241122,193500,124893940,1397,1397,1397,1397,0
20241122,193400,124893940,1397,1397,1397,1397,0
20241122,193300,124893940,1397,1397,1397,1397,0
20241122,193200,124893940,1397,1397,1397,1397,0
20241122,193100,124893940,1397,1397,1397,1397,0
20241122,193000,124893940,1397,1397,1397,1397,0
20241122,192900,124893940,1397,1397,1397,1397,0
20241122,192800,124893940,1397,1397,1397,1397,0
20241122,192700,124893940,1397,1397,1397,1397,1261
20241122,192600,124893940,1397,1397,1397,1397,0
20241122,192500,124893940,1397,1397,1397,1397,0
20241122,192400,124893940,1397,1397,1397,1397,0
20241122,192300,124893940,1397,1397,1397,1397,0
20241122,192200,124893940,1397,1397,1397,1397,0
20241122,192100,124893940,1397,1397,1397,1397,0
20241122,192000,124893940,1397,1397,1397,1397,0
20241122,191900,124893940,1397,1397,1397,1397,0
20241122,191800,124893940,1397,1397,1397,1397,0
20241122,191700,124893940,1397,1397,1397,1397,0
20241122,191600,124893940,1397,1397,1397,1397,0
20241122,191500,124893940,1397,1397,1397,1397,0
20241122,191400,124893940,1397,1397,1397,1397,0
20241122,191300,124893940,1397,1397,1397,1397,0
20241122,191200,124893940,1397,1397,1397,1397,0
20241122,191100,124893940,1397,1397,1397,1397,0
20241122,191000,124893940,1397,1397,1397,1397,0
20241122,190900,124893940,1397,1397,1397,1397,0
20241122,190800,124893940,1397,1397,1397,1397,0
20241122,190700,124893940,1397,1397,1397,1397,0
20241122,190600,124893940,1397,1397,1397,1397,0
20241122,190500,124893940,1397,1397,1397,1397,0
20241122,190400,124893940,1397,1397,1397,1397,0
20241122,190300,124893940,1397,1397,1397,1397,0
20241122,190200,124893940,1397,1397,1397,1397,0
20241122,190100,124893940,1397,1397,1397,1397,0
20241122,190000,124893940,1397,1397,1397,1397,0
20241122,185900,124893940,1397,1397,1397,1397,0
20241122,185800,124893940,1397,1397,1397,1397,0
20241122,185700,124893940,1397,1397,1397,1397,1261
20241122,185600,124893940,1397,1397,1397,1397,0
20241122,185500,124893940,1397,1397,1397,1397,0
20241122,185400,124893940,1397,1397,1397,1397,0
20241122,185300,124893940,1397,1397,1397,1397,0
20241122,185200,124893940,1397,1397,1397,1397,0
20241122,185100,124893940,1397,1397,1397,1397,0
20241122,185000,124893940,1397,1397,1397,1397,0
20241122,184900,124893940,1397,1397,1397,1397,0
20241122,184800,124893940,1397,1397,1397,1397,0
20241122,184700,124893940,1397,1397,1397,1397,0
20241122,184600,124893940,1397,1397,1397,1397,0
20241122,184500,124893940,1397,1397,1397,1397,0
20241122,184400,124893940,1397,1397,1397,1397,0
20241122,184300,124893940,1397,1397,1397,1397,0
20241122,184200,124893940,1397,1397,1397,1397,0
20241122,184100,124893940,1397,1397,1397,1397,0
20241122,184000,124893940,1397,1397,1397,1397,0
20241122,183900,124893940,1397,1397,1397,1397,0
20241122,183800,124893940,1397,1397,1397,1397,0
20241122,183700,124893940,1397,1397,1397,1397,0
20241122,183600,124893940,1397,1397,1397,1397,0
20241122,183500,124893940,1397,1397,1397,1397,0
20241122,183400,124893940,1397,1397,1397,1397,0
20241122,183300,124893940,1397,1397,1397,1397,0
20241122,183200,124893940,1397,1397,1397,1397,0
20241122,183100,124893940,1397,1397,1397,1397,0
20241122,183000,124893940,1397,1397,1397,1397,0
20241122,182900,124893940,1397,1397,1397,1397,0
20241122,182800,124893940,1397,1397,1397,1397,0
20241122,182700,124893940,1397,1397,1397,1397,1261
20241122,182600,124893940,1397,1397,1397,1397,0
20241122,182500,124893940,1397,1397,1397,1397,0
20241122,182400,124893940,1397,1397,1397,1397,0
20241122,182300,124893940,1397,1397,1397,1397,0
20241122,182200,124893940,1397,1397,1397,1397,0
20241122,182100,124893940,1397,1397,1397,1397,0
20241122,182000,124893940,1397,1397,1397,1397,0
20241122,181900,124893940,1397,1397,1397,1397,0
20241122,181800,124893940,1397,1397,1397,1397,0
20241122,181700,124893940,1397,1397,1397,1397,0
20241122,181600,124893940,1397,1397,1397,1397,0
20241122,181500,124893940,1397,1397,1397,1397,0
20241122,181400,124893940,1397,1397,1397,1397,0
20241122,181300,124893940,1397,1397,1397,1397,0
20241122,181200,124893940,1397,1397,1397,1397,0
20241122,181100,124893940,1397,1397,1397,1397,0
20241122,181000,124893940,1397,1397,1397,1397,0
20241122,180900,124893940,1397,1397,1397,1397,0
20241122,180800,124893940,1397,1397,1397,1397,0
20241122,180700,124893940,1397,1397,1397,1397,0
20241122,180600,124893940,1397,1397,1397,1397,0
20241122,180500,124893940,1397,1397,1397,1397,0
20241122,180400,124893940,1397,1397,1397,1397,0
20241122,180300,124893940,1397,1397,1397,1397,0
20241122,180200,124893940,1397,1397,1397,1397,0
20241122,180100,124893940,1397,1397,1397,1397,0
20241122,180000,124893940,1397,1397,1397,1397,0
20241122,175900,124893940,1397,1397,1397,1397,0
20241122,175800,124893940,1397,1397,1397,1397,0
20241122,175700,124893940,1397,1397,1397,1397,1261
20241122,175600,124893940,1397,1397,1397,1397,0
20241122,175500,124893940,1397,1397,1397,1397,0
20241122,175400,124893940,1397,1397,1397,1397,0
20241122,175300,124893940,1397,1397,1397,1397,0
20241122,175200,124893940,1397,1397,1397,1397,0
20241122,175100,124893940,1397,1397,1397,1397,0
20241122,175000,124893940,1397,1397,1397,1397,0
20241122,174900,124893940,1397,1397,1397,1397,0
20241122,174800,124893940,1397,1397,1397,1397,0
20241122,174700,124893940,1397,1397,1397,1397,0
20241122,174600,124893940,1397,1397,1397,1397,0
20241122,174500,124893940,1397,1397,1397,1397,0
20241122,174400,124893940,1397,1397,1397,1397,0
20241122,174300,124893940,1397,1397,1397,1397,0
20241122,174200,124893940,1397,1397,1397,1397,0
20241122,174100,124893940,1397,1397,1397,1397,0
20241122,174000,124893940,1397,1397,1397,1397,0
20241122,173900,124893940,1397,1397,1397,1397,0
20241122,173800,124893940,1397,1397,1397,1397,0
20241122,173700,124893940,1397,1397,1397,1397,0
20241122,173600,124893940,1397,1397,1397,1397,0
20241122,173500,124893940,1397,1397,1397,1397,0
20241122,173400,124893940,1397,1397,1397,1397,0
20241122,173300,124893940,1397,1397,1397,1397,0
20241122,173200,124893940,1397,1397,1397,1397,0
20241122,173100,124893940,1397,1397,1397,1397,0
20241122,173000,124893940,1397,1397,1397,1397,0
20241122,172900,124893940,1397,1397,1397,1397,0
20241122,172800,124893940,1397,1397,1397,1397,0
20241122,172700,124893940,1397,1397,1397,1397,1261
20241122,172600,124893940,1397,1397,1397,1397,0
20241122,172500,124893940,1397,1397,1397,1397,0
20241122,172400,124893940,1397,1397,1397,1397,0
20241122,172300,124893940,1397,1397,1397,1397,0
20241122,172200,124893940,1397,1397,1397,1397,0
20241122,172100,124893940,1397,1397,1397,1397,0
20241122,172000,124893940,1397,1397,1397,1397,0
20241122,171900,124893940,1397,1397,1397,1397,0
20241122,171800,124893940,1397,1397,1397,1397,0
20241122,171700,124893940,1397,1397,1397,1397,0
20241122,171600,124893940,1397,1397,1397,1397,0
20241122,171500,124893940,1397,1397,1397,1397,0
20241122,171400,124893940,1397,1397,1397,1397,0
20241122,171300,124893940,1397,1397,1397,1397,0
20241122,171200,124893940,1397,1397,1397,1397,0
20241122,171100,124893940,1397,1397,1397,1397,0
20241122,171000,124893940,1397,1397,1397,1397,0
20241122,170900,124893940,1397,1397,1397,1397,0
20241122,170800,124893940,1397,1397,1397,1397,0
20241122,170700,124893940,1397,1397,1397,1397,0
20241122,170600,124893940,1397,1397,1397,1397,0
20241122,170500,124893940,1397,1397,1397,1397,0
20241122,170400,124893940,1397,1397,1397,1397,0
20241122,170300,124893940,1397,1397,1397,1397,0
20241122,170200,124893940,1397,1397,1397,1397,0
20241122,170100,124893940,1397,1397,1397,1397,0
20241122,170000,124893940,1397,1397,1397,1397,0
20241122,165900,124893940,1397,1397,1397,1397,0
20241122,165800,124893940,1397,1397,1397,1397,0
20241122,165700,124893940,1397,1397,1397,1397,1261
20241122,165600,124893940,1397,1397,1397,1397,0
20241122,165500,124893940,1397,1397,1397,1397,0
20241122,165400,124893940,1397,1397,1397,1397,0
20241122,165300,124893940,1397,1397,1397,1397,0
20241122,165200,124893940,1397,1397,1397,1397,0
20241122,165100,124893940,1397,1397,1397,1397,0
20241122,165000,124893940,1397,1397,1397,1397,0
20241122,164900,124893940,1397,1397,1397,1397,0
20241122,164800,124893940,1397,1397,1397,1397,0
20241122,164700,124893940,1397,1397,1397,1397,0
20241122,164600,124893940,1397,1397,1397,1397,0
20241122,164500,124893940,1397,1397,1397,1397,0
20241122,164400,124893940,1397,1397,1397,1397,0
20241122,164300,124893940,1397,1397,1397,1397,0
20241122,164200,124893940,1397,1397,1397,1397,0
20241122,164100,124893940,1397,1397,1397,1397,0
20241122,164000,124893940,1397,1397,1397,1397,0
20241122,163900,124893940,1397,1397,1397,1397,0
20241122,163800,124893940,1397,1397,1397,1397,0
20241122,163700,124893940,1397,1397,1397,1397,0
20241122,163600,124893940,1397,1397,1397,1397,0
20241122,163500,124893940,1397,1397,1397,1397,0
20241122,163400,124893940,1397,1397,1397,1397,0
20241122,163300,124893940,1397,1397,1397,1397,0
20241122,163200,124893940,1397,1397,1397,1397,0
20241122,163100,124893940,1397,1397,1397,1397,0
20241122,163000,124893940,1397,1397,1397,1397,0
20241122,162900,124893940,1397,1397,1397,1397,0
20241122,162800,124893940,1397,1397,1397,1397,0
20241122,162700,124893940,1397,1397,1397,1397,1261
20241122,162600,124893940,1397,1397,1397,1397,0
20241122,162500,124893940,1397,1397,1397,1397,0
20241122,162400,124893940,1397,1397,1397,1397,0
20241122,162300,124893940,1397,1397,1397,1397,0
20241122,162200,124893940,1397,1397,1397,1397,0
20241122,162100,124893940,1397,1397,1397,1397,0
20241122,162000,124893940,1397,1397,1397,1397,0
20241122,161900,124893940,1397,1397,1397,1397,0
20241122,161800,124893940,1397,1397,1397,1397,0
20241122,161700,124893940,1397,1397,1397,1397,0
20241122,161600,124893940,1397,1397,1397,1397,0
20241122,161500,124893940,1397,1397,1397,1397,0
20241122,161400,124893940,1397,1397,1397,1397,0
20241122,161300,124893940,1397,1397,1397,1397,0
20241122,161200,124893940,1397,1397,1397,1397,0
20241122,161100,124893940,1397,1397,1397,1397,0
20241122,161000,124893940,1397,1397,1397,1397,0
20241122,160900,124893940,1397,1397,1397,1397,0
20241122,160800,124893940,1397,1397,1397,1397,0
20241122,160700,124893940,1397,1397,1397,1397,0
20241122,160600,124893940,1397,1397,1397,1397,0
20241122,160500,124893940,1397,1397,1397,1397,0
20241122,160400,124893940,1397,1397,1397,1397,0
20241122,160300,124893940,1397,1397,1397,1397,0
20241122,160200,124893940,1397,1397,1397,1397,0
20241122,160100,124893940,1397,1397,1397,1397,0
20241122,160000,124893940,1397,1397,1397,1397,0
20241122,155900,124893940,1397,1397,1397,1397,0
20241122,155800,124893940,1397,1397,1397,1397,0
20241122,155700,124893940,1397,1397,1397,1397,1261
20241122,155600,124893940,1397,1397,1397,1397,0
20241122,155500,124893940,1397,1397,1397,1397,0
20241122,155400,124893940,1397,1397,1397,1397,0
20241122,155300,124893940,1397,1397,1397,1397,0
20241122,155200,124893940,1397,1397,1397,1397,0
20241122,155100,124893940,1397,1397,1397,1397,0
20241122,155000,124893940,1397,1397,1397,1397,0
20241122,154900,124893940,1397,1397,1397,1397,0
20241122,154800,124893940,1397,1397,1397,1397,0
20241122,154700,124893940,1397,1397,1397,1397,0
20241122,154600,124893940,1397,1397,1397,1397,0
20241122,154500,124893940,1397,1397,1397,1397,0
20241122,154400,124893940,1397,1397,1397,1397,0
20241122,154300,124893940,1397,1397,1397,1397,0
20241122,154200,124893940,1397,1397,1397,1397,0
20241122,154100,124893940,1397,1397,1397,1397,0
20241122,154000,124893940,1397,1397,1397,1397,0
20241122,153900,124893940,1397,1397,1397,1397,0
20241122,153800,124893940,1397,1397,1397,1397,0
20241122,153700,124893940,1397,1397,1397,1397,0
20241122,153600,124893940,1397,1397,1397,1397,0
20241122,153500,124893940,1397,1397,1397,1397,0
20241122,153400,124893940,1397,1397,1397,1397,0
20241122,153300,124893940,1397,1397,1397,1397,0
20241122,153200,124893940,1397,1397,1397,1397,0
20241122,153100,124893940,1397,1397,1397,1397,0
20241122,153000,124893940,1397,1397,1397,1397,1261
20241122,152900,123132323,1400,1400,1400,1400,0
20241122,152800,123132323,1400,1400,1400,1400,0
20241122,152700,123132323,1400,1400,1400,1400,0
20241122,152600,123132323,1400,1400,1400,1400,0
20241122,152500,123132323,1400,1400,1400,1400,0
20241122,152400,123132323,1400,1400,1400,1400,0
20241122,152300,123132323,1400,1400,1400,1400,0
20241122,152200,123132323,1400,1400,1400,1400,0
20241122,152100,123132323,1400,1400,1400,1400,0
20241122,152000,123132323,1400,1400,1400,1400,0
20241122,151900,123132323,1400,1395,1400,1395,525
20241122,151800,122399943,1400,1400,1400,1400,7
20241122,151700,122390143,1401,1401,1401,1401,0
20241122,151600,122390143,1401,1395,1401,1395,37
20241122,151500,122338522,1401,1401,1401,1401,40
20241122,151400,122282482,1395,1395,1395,1395,4
20241122,151300,122276902,1395,1395,1395,1395,0
20241122,151200,122276902,1395,1395,1395,1395,0
20241122,151100,122276902,1395,1395,1395,1395,128
20241122,151000,122098342,1401,1401,1401,1401,0
20241122,150900,122098342,1401,1401,1401,1401,0
20241122,150800,122098342,1401,1401,1401,1401,0
20241122,150700,122098342,1401,1401,1401,1401,0
20241122,150600,122098342,1401,1401,1401,1401,0
20241122,150500,122098342,1401,1401,1401,1401,0
20241122,150400,122098342,1401,1401,1401,1401,0
20241122,150300,122098342,1401,1401,1401,1401,0
20241122,150200,122098342,1401,1395,1401,1391,710
20241122,150100,121109094,1401,1401,1401,1401,0
20241122,150000,121109094,1401,1401,1401,1401,0
20241122,145900,121109094,1401,1401,1401,1401,0
20241122,145800,121109094,1401,1401,1401,1401,0
20241122,145700,121109094,1401,1401,1401,1401,0
20241122,145600,121109094,1401,1401,1401,1401,100
20241122,145500,120968994,1401,1401,1401,1401,2
20241122,145400,120966192,1391,1397,1397,1391,14996
20241122,145300,100094032,1396,1397,1397,1396,122
20241122,145200,99923620,1396,1396,1396,1396,0
20241122,145100,99923620,1396,1396,1396,1396,0
20241122,145000,99923620,1396,1400,1400,1396,1125
20241122,144900,98349030,1401,1401,1401,1400,21
20241122,144800,98319619,1401,1401,1401,1401,1
20241122,144700,98318218,1399,1401,1401,1399,31
20241122,144600,98274818,1401,1401,1401,1401,2
20241122,144500,98272016,1390,1400,1400,1390,9999
20241122,144400,84351384,1401,1401,1401,1401,120
20241122,144300,84183264,1400,1402,1402,1400,77
20241122,144200,84075461,1403,1403,1403,1403,2
20241122,144100,84072655,1403,1401,1403,1400,54
20241122,144000,83997018,1395,1400,1400,1395,8999
20241122,143900,71436834,1398,1398,1398,1398,0
20241122,143800,71436834,1398,1398,1398,1398,0
20241122,143700,71436834,1398,1400,1400,1398,2024
20241122,143600,68607102,1403,1403,1403,1403,0
20241122,143500,68607102,1403,1403,1403,1403,0
20241122,143400,68607102,1403,1403,1403,1403,0
20241122,143300,68607102,1403,1403,1403,1403,0
20241122,143200,68607102,1403,1403,1403,1403,0
20241122,143100,68607102,1403,1403,1403,1403,0
20241122,143000,68607102,1403,1403,1403,1403,0
20241122,142900,68607102,1403,1403,1403,1403,0
20241122,142800,68607102,1403,1403,1403,1403,0
20241122,142700,68607102,1403,1403,1403,1403,0
20241122,142600,68607102,1403,1403,1403,1403,0
20241122,142500,68607102,1403,1403,1403,1403,11
20241122,142400,68591669,1403,1403,1403,1403,0
20241122,142300,68591669,1403,1403,1403,1403,0
20241122,142200,68591669,1403,1403,1403,1403,0
20241122,142100,68591669,1403,1403,1403,1403,0
20241122,142000,68591669,1403,1403,1403,1403,0
20241122,141900,68591669,1403,1403,1403,1403,0
20241122,141800,68591669,1403,1403,1403,1403,0
20241122,141700,68591669,1403,1400,1403,1400,301
20241122,141600,68170266,1400,1400,1400,1400,213
20241122,141500,67872066,1400,1400,1400,1400,0
20241122,141400,67872066,1400,1400,1400,1400,0
20241122,141300,67872066,1400,1400,1400,1400,0
20241122,141200,67872066,1400,1400,1400,1400,300
20241122,141100,67452066,1400,1400,1400,1400,1
20241122,141000,67450666,1399,1400,1400,1399,752
20241122,140900,66398574,1403,1403,1403,1403,0
20241122,140800,66398574,1403,1403,1403,1403,1
20241122,140700,66397171,1400,1400,1400,1400,1069
20241122,140600,64900571,1405,1405,1405,1405,0
20241122,140500,64900571,1405,1405,1405,1405,0
20241122,140400,64900571,1405,1405,1405,1405,0
20241122,140300,64900571,1405,1405,1405,1405,0
20241122,140200,64900571,1405,1405,1405,1405,0
20241122,140100,64900571,1405,1405,1405,1405,0
20241122,140000,64900571,1405,1405,1405,1405,0
20241122,135900,64900571,1405,1400,1405,1400,4
20241122,135800,64894961,1405,1405,1405,1405,0
20241122,135700,64894961,1405,1405,1405,1405,0
20241122,135600,64894961,1405,1400,1405,1400,5
20241122,135500,64887956,1405,1405,1405,1405,0
20241122,135400,64887956,1405,1405,1405,1400,1392
20241122,135300,62939141,1400,1400,1400,1400,5160
20241122,135200,55715141,1406,1406,1406,1406,0
20241122,135100,55715141,1406,1400,1406,1400,23
20241122,135000,55682911,1400,1401,1401,1400,421
20241122,134900,55093490,1401,1406,1406,1401,57
20241122,134800,55013589,1402,1402,1402,1402,0
20241122,134700,55013589,1402,1402,1402,1402,502
20241122,134600,54309785,1403,1403,1403,1403,0
20241122,134500,54309785,1403,1403,1403,1403,2
20241122,134400,54306979,1405,1405,1405,1405,0
20241122,134300,54306979,1405,1405,1405,1405,3
20241122,134200,54302764,1406,1406,1406,1406,0
20241122,134100,54302764,1406,1406,1406,1406,0
20241122,134000,54302764,1406,1406,1406,1406,0
20241122,133900,54302764,1406,1406,1406,1406,0
20241122,133800,54302764,1406,1406,1406,1406,0
20241122,133700,54302764,1406,1406,1406,1406,4
20241122,133600,54297140,1407,1406,1407,1406,4
20241122,133500,54291515,1406,1406,1406,1406,5
20241122,133400,54284485,1406,1405,1406,1405,1000
20241122,133300,52878504,1405,1405,1405,1405,1
20241122,133200,52877099,1406,1406,1406,1406,0
20241122,133100,52877099,1406,1406,1406,1406,0
20241122,133000,52877099,1406,1406,1406,1406,1
20241122,132900,52875693,1403,1406,1406,1403,36
20241122,132800,52825176,1406,1406,1406,1406,0
20241122,132700,52825176,1406,1406,1406,1403,302
20241122,132600,52401164,1406,1406,1406,1406,100
20241122,132500,52260564,1406,1406,1406,1406,0
20241122,132400,52260564,1406,1406,1406,1406,0
20241122,132300,52260564,1406,1406,1406,1406,0
20241122,132200,52260564,1406,1406,1406,1406,5
20241122,132100,52253534,1406,1406,1406,1406,2
20241122,132000,52250722,1406,1406,1406,1406,0
20241122,131900,52250722,1406,1406,1406,1406,0
20241122,131800,52250722,1406,1406,1406,1406,0
20241122,131700,52250722,1406,1406,1406,1406,0
20241122,131600,52250722,1406,1406,1406,1406,3
20241122,131500,52246504,1406,1406,1406,1406,2
20241122,131400,52243692,1406,1406,1406,1406,0
20241122,131300,52243692,1406,1406,1406,1406,5
20241122,131200,52236662,1406,1406,1406,1406,35
20241122,131100,52187452,1406,1406,1406,1406,0
20241122,131000,52187452,1406,1401,1406,1401,20
20241122,130900,52159422,1401,1401,1401,1401,0
20241122,130800,52159422,1401,1401,1401,1401,800
20241122,130700,51038622,1400,1400,1400,1400,0
20241122,130600,51038622,1400,1400,1400,1400,0
20241122,130500,51038622,1400,1400,1400,1400,36
20241122,130400,50988222,1400,1401,1402,1400,1263
20241122,130300,49218957,1401,1401,1401,1401,800
20241122,130200,48098157,1401,1401,1401,1401,515
20241122,130100,47376642,1402,1402,1402,1402,371
20241122,130000,46856500,1405,1405,1405,1405,6
20241122,125900,46848070,1405,1406,1406,1405,161
20241122,125800,46621862,1405,1406,1406,1405,1854
20241122,125700,44016981,1407,1407,1407,1407,0
20241122,125600,44016981,1407,1407,1407,1407,122
20241122,125500,43845327,1407,1407,1407,1407,0
20241122,125400,43845327,1407,1407,1407,1407,0
20241122,125300,43845327,1407,1407,1407,1407,2
20241122,125200,43842513,1407,1407,1407,1407,2
20241122,125100,43839699,1406,1407,1407,1406,102
20241122,125000,43696285,1406,1406,1407,1406,904
20241122,124900,42425257,1406,1406,1406,1406,900
20241122,124800,41159857,1407,1407,1407,1407,400
20241122,124700,40597057,1407,1407,1407,1407,78
20241122,124600,40487311,1406,1406,1406,1406,0
20241122,124500,40487311,1406,1406,1406,1406,1789
20241122,124400,37971977,1406,1406,1406,1406,13
20241122,124300,37953699,1406,1406,1406,1406,0
20241122,124200,37953699,1406,1406,1406,1406,0
20241122,124100,37953699,1406,1406,1406,1406,0
20241122,124000,37953699,1406,1406,1406,1406,0
20241122,123900,37953699,1406,1406,1406,1406,0
20241122,123800,37953699,1406,1406,1406,1406,0
20241122,123700,37953699,1406,1406,1406,1406,3
20241122,123600,37949481,1405,1405,1405,1405,163
20241122,123500,37720466,1405,1405,1405,1405,0
20241122,123400,37720466,1405,1405,1405,1405,6
20241122,123300,37712036,1405,1405,1405,1405,0
20241122,123200,37712036,1405,1405,1405,1405,0
20241122,123100,37712036,1405,1405,1405,1405,3
20241122,123000,37707821,1405,1405,1405,1405,1004
20241122,122900,36297201,1405,1405,1405,1405,0
20241122,122800,36297201,1405,1405,1405,1405,0
20241122,122700,36297201,1405,1405,1405,1405,0
20241122,122600,36297201,1405,1405,1405,1405,1
20241122,122500,36295796,1404,1404,1404,1404,100
20241122,122400,36155396,1403,1403,1403,1403,111
20241122,122300,35999663,1405,1405,1405,1405,0
20241122,122200,35999663,1405,1405,1405,1405,0
20241122,122100,35999663,1405,1405,1405,1405,1
20241122,122000,35998258,1403,1403,1403,1403,0
20241122,121900,35998258,1403,1403,1403,1403,0
20241122,121800,35998258,1403,1403,1403,1403,10
20241122,121700,35984228,1405,1405,1405,1405,0
20241122,121600,35984228,1405,1405,1405,1405,0
20241122,121500,35984228,1405,1405,1405,1405,0
20241122,121400,35984228,1405,1405,1405,1405,0
20241122,121300,35984228,1405,1405,1405,1405,0
20241122,121200,35984228,1405,1405,1405,1405,0
20241122,121100,35984228,1405,1405,1405,1405,0
20241122,121000,35984228,1405,1403,1405,1403,10
20241122,120900,35970190,1403,1403,1403,1403,4
20241122,120800,35964578,1405,1405,1405,1405,0
20241122,120700,35964578,1405,1405,1405,1405,0
20241122,120600,35964578,1405,1405,1405,1405,0
20241122,120500,35964578,1405,1405,1405,1405,0
20241122,120400,35964578,1405,1405,1405,1405,0
20241122,120300,35964578,1405,1405,1405,1405,0
20241122,120200,35964578,1405,1405,1405,1405,3
20241122,120100,35960363,1404,1404,1404,1404,500
20241122,120000,35258363,1405,1405,1405,1405,0
20241122,115900,35258363,1405,1405,1405,1405,0
20241122,115800,35258363,1405,1405,1405,1405,0
20241122,115700,35258363,1405,1405,1405,1405,0
20241122,115600,35258363,1405,1405,1405,1405,300
20241122,115500,34836863,1405,1405,1405,1405,300
20241122,115400,34415363,1405,1405,1405,1405,0
20241122,115300,34415363,1405,1405,1405,1405,0
20241122,115200,34415363,1405,1405,1405,1405,0
20241122,115100,34415363,1405,1405,1405,1405,0
20241122,115000,34415363,1405,1405,1405,1405,0
20241122,114900,34415363,1405,1405,1405,1405,0
20241122,114800,34415363,1405,1405,1405,1405,0
20241122,114700,34415363,1405,1405,1405,1405,2
20241122,114600,34412553,1405,1405,1405,1405,0
20241122,114500,34412553,1405,1405,1405,1405,0
20241122,114400,34412553,1405,1405,1405,1405,0
20241122,114300,34412553,1405,1405,1405,1405,0
20241122,114200,34412553,1405,1405,1405,1405,15
20241122,114100,34391478,1406,1406,1406,1406,0
20241122,114000,34391478,1406,1405,1406,1405,2
20241122,113900,34388667,1406,1406,1406,1406,0
20241122,113800,34388667,1406,1406,1406,1406,0
20241122,113700,34388667,1406,1406,1406,1406,1
20241122,113600,34387261,1406,1406,1406,1406,0
20241122,113500,34387261,1406,1406,1406,1406,0
20241122,113400,34387261,1406,1406,1406,1406,0
20241122,113300,34387261,1406,1406,1406,1406,0
20241122,113200,34387261,1406,1406,1406,1406,0
20241122,113100,34387261,1406,1406,1406,1406,3
20241122,113000,34383043,1406,1406,1406,1402,9
20241122,112900,34370413,1406,1406,1406,1406,355
20241122,112800,33871283,1406,1406,1406,1406,10
20241122,112700,33857223,1406,1406,1406,1406,7
20241122,112600,33847381,1405,1405,1405,1405,61
20241122,112500,33761676,1405,1405,1405,1405,0
20241122,112400,33761676,1405,1405,1405,1405,390
20241122,112300,33213726,1402,1402,1402,1402,1
20241122,112200,33212324,1405,1405,1405,1405,0
20241122,112100,33212324,1405,1405,1405,1405,1
20241122,112000,33210919,1403,1403,1403,1403,300
20241122,111900,32790019,1405,1405,1405,1405,48
20241122,111800,32722579,1405,1405,1405,1405,0
20241122,111700,32722579,1405,1405,1405,1405,3
20241122,111600,32718364,1405,1405,1405,1405,3
20241122,111500,32714149,1405,1405,1405,1405,0
20241122,111400,32714149,1405,1405,1405,1405,0
20241122,111300,32714149,1405,1405,1405,1405,5
20241122,111200,32707124,1405,1405,1405,1405,0
20241122,111100,32707124,1405,1405,1405,1405,5
20241122,111000,32700099,1405,1405,1405,1405,42
20241122,110900,32641089,1405,1405,1405,1405,0
20241122,110800,32641089,1405,1405,1405,1405,50
20241122,110700,32570839,1405,1405,1405,1405,0
20241122,110600,32570839,1405,1405,1405,1405,0
20241122,110500,32570839,1405,1405,1405,1405,0
20241122,110400,32570839,1405,1405,1405,1405,52
20241122,110300,32497779,1406,1406,1406,1406,0
20241122,110200,32497779,1406,1406,1406,1406,2
20241122,110100,32494967,1406,1405,1406,1405,576
20241122,110000,31685685,1405,1405,1405,1405,0
20241122,105900,31685685,1405,1405,1405,1405,1
20241122,105800,31684280,1405,1405,1405,1405,1
20241122,105700,31682875,1400,1400,1400,1400,0
20241122,105600,31682875,1400,1401,1401,1400,2100
20241122,105500,28742775,1400,1400,1400,1400,0
20241122,105400,28742775,1400,1405,1405,1400,4320
20241122,105300,22692628,1405,1405,1405,1405,0
20241122,105200,22692628,1405,1405,1405,1405,0
20241122,105100,22692628,1405,1405,1405,1405,103
20241122,105000,22547913,1405,1405,1405,1405,6
20241122,104900,22539483,1402,1402,1402,1402,568
20241122,104800,21743147,1402,1401,1402,1401,212
20241122,104700,21445973,1402,1402,1402,1402,2
20241122,104600,21443169,1402,1402,1402,1402,634
20241122,104500,20554301,1402,1402,1402,1402,30
20241122,104400,20512241,1405,1405,1405,1405,0
20241122,104300,20512241,1405,1405,1405,1405,4
20241122,104200,20506621,1402,1402,1402,1402,0
20241122,104100,20506621,1402,1402,1402,1402,3
20241122,104000,20502415,1406,1406,1406,1406,0
20241122,103900,20502415,1406,1406,1406,1406,0
20241122,103800,20502415,1406,1406,1406,1406,0
20241122,103700,20502415,1406,1406,1406,1406,0
20241122,103600,20502415,1406,1406,1406,1406,0
20241122,103500,20502415,1406,1406,1406,1406,2
20241122,103400,20499603,1406,1406,1406,1406,0
20241122,103300,20499603,1406,1406,1406,1406,2
20241122,103200,20496791,1402,1402,1402,1402,0
20241122,103100,20496791,1402,1405,1405,1402,400
20241122,103000,19935649,1406,1406,1406,1406,0
20241122,102900,19935649,1406,1406,1406,1406,1
20241122,102800,19934243,1405,1405,1405,1405,22
20241122,102700,19903333,1407,1407,1407,1407,0
20241122,102600,19903333,1407,1407,1407,1407,0
20241122,102500,19903333,1407,1407,1407,1407,0
20241122,102400,19903333,1407,1407,1407,1407,0
20241122,102300,19903333,1407,1407,1407,1407,1
20241122,102200,19901926,1404,1404,1404,1404,97
20241122,102100,19765738,1404,1404,1404,1404,103
20241122,102000,19621126,1407,1407,1407,1407,0
20241122,101900,19621126,1407,1407,1407,1407,1
20241122,101800,19619719,1407,1404,1407,1404,3
20241122,101700,19615501,1407,1406,1407,1406,17
20241122,101600,19591597,1406,1406,1406,1406,204
20241122,101500,19304773,1406,1406,1406,1406,160
20241122,101400,19079813,1406,1406,1406,1406,1
20241122,101300,19078407,1404,1406,1406,1404,242
20241122,101200,18738239,1406,1406,1406,1406,0
20241122,101100,18738239,1406,1406,1406,1406,1
20241122,101000,18736833,1406,1406,1406,1406,0
20241122,100900,18736833,1406,1406,1406,1406,0
20241122,100800,18736833,1406,1406,1406,1406,0
20241122,100700,18736833,1406,1406,1406,1406,2
20241122,100600,18734021,1406,1406,1406,1406,0
20241122,100500,18734021,1406,1407,1407,1406,46
20241122,100400,18669344,1407,1407,1407,1407,1
20241122,100300,18667937,1407,1407,1407,1407,0
20241122,100200,18667937,1407,1407,1407,1407,0
20241122,100100,18667937,1407,1407,1407,1407,100
20241122,100000,18527237,1407,1406,1407,1406,62
20241122,095900,18440005,1407,1407,1407,1407,0
20241122,095800,18440005,1407,1407,1407,1407,1
20241122,095700,18438598,1406,1406,1406,1406,100
20241122,095600,18297998,1406,1406,1407,1406,413
20241122,095500,17717307,1407,1406,1407,1406,35
20241122,095400,17668066,1406,1406,1406,1406,20
20241122,095300,17639946,1406,1406,1406,1406,51
20241122,095200,17568240,1402,1402,1402,1402,9
20241122,095100,17555622,1400,1400,1400,1400,0
20241122,095000,17555622,1400,1400,1400,1400,0
20241122,094900,17555622,1400,1400,1400,1400,800
20241122,094800,16435622,1402,1402,1402,1402,441
20241122,094700,15817340,1406,1406,1406,1406,10
20241122,094600,15803280,1402,1402,1402,1402,0
20241122,094500,15803280,1402,1404,1404,1402,1000
20241122,094400,14401110,1406,1406,1406,1406,2
20241122,094300,14398298,1406,1406,1406,1406,267
20241122,094200,14022896,1406,1406,1406,1406,46
20241122,094100,13958220,1404,1404,1404,1404,0
20241122,094000,13958220,1404,1404,1404,1404,1100
20241122,093900,12413820,1407,1407,1407,1407,0
20241122,093800,12413820,1407,1407,1407,1407,30
20241122,093700,12371610,1407,1407,1407,1407,350
20241122,093600,11879160,1409,1407,1409,1407,202
20241122,093500,11594942,1409,1409,1409,1409,0
20241122,093400,11594942,1409,1409,1409,1409,0
20241122,093300,11594942,1409,1409,1409,1409,0
20241122,093200,11594942,1409,1409,1409,1409,712
20241122,093100,10591734,1407,1407,1407,1407,98
20241122,093000,10453848,1407,1407,1407,1407,2
20241122,092900,10451034,1407,1407,1407,1407,1
20241122,092800,10449627,1407,1407,1407,1407,0
20241122,092700,10449627,1407,1407,1407,1407,17
20241122,092600,10425708,1407,1407,1407,1407,8
20241122,092500,10414452,1402,1402,1402,1402,0
20241122,092400,10414452,1402,1402,1402,1402,300
20241122,092300,9993852,1402,1402,1402,1402,6
20241122,092200,9985440,1407,1407,1407,1407,0
20241122,092100,9985440,1407,1407,1407,1407,0
20241122,092000,9985440,1407,1407,1407,1407,9
20241122,091900,9972777,1407,1407,1407,1407,2
20241122,091800,9969963,1407,1403,1407,1400,1502
20241122,091700,7865862,1403,1403,1403,1400,3789
20241122,091600,2556601,1407,1407,1407,1407,0
20241122,091500,2556601,1407,1405,1407,1405,294
20241122,091400,2143527,1407,1407,1407,1407,5
20241122,091300,2136492,1407,1407,1407,1407,455
20241122,091200,1496307,1409,1409,1409,1409,124
20241122,091100,1321591,1409,1413,1413,1409,26
20241122,091000,1284897,1409,1412,1413,1409,181
20241122,090900,1029261,1411,1406,1411,1406,252
20241122,090800,674090,1405,1405,1405,1405,42
20241122,090700,615080,1405,1405,1405,1405,2
20241122,090600,612270,1400,1400,1400,1400,5
20241122,090500,605270,1401,1401,1401,1401,9
20241122,090400,592661,1401,1401,1401,1401,21
20241122,090300,563240,1401,1401,1401,1401,54
20241122,090200,487586,1404,1404,1404,1404,0
20241122,090100,487586,1404,1404,1404,1404,0
20241122,090000,487586,1404,1401,1404,1401,348