KissMeData/307280/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,210300,69486071,1225,1225,1225,1225,687
20241122,210200,69486071,1225,1225,1225,1225,0
20241122,210100,69486071,1225,1225,1225,1225,0
20241122,210000,69486071,1225,1225,1225,1225,0
20241122,205900,69486071,1225,1225,1225,1225,0
20241122,205800,69486071,1225,1225,1225,1225,0
20241122,205700,69486071,1225,1225,1225,1225,0
20241122,205600,69486071,1225,1225,1225,1225,0
20241122,205500,69486071,1225,1225,1225,1225,0
20241122,205400,69486071,1225,1225,1225,1225,0
20241122,205300,69486071,1225,1225,1225,1225,0
20241122,205200,69486071,1225,1225,1225,1225,0
20241122,205100,69486071,1225,1225,1225,1225,0
20241122,205000,69486071,1225,1225,1225,1225,0
20241122,204900,69486071,1225,1225,1225,1225,0
20241122,204800,69486071,1225,1225,1225,1225,0
20241122,204700,69486071,1225,1225,1225,1225,0
20241122,204600,69486071,1225,1225,1225,1225,0
20241122,204500,69486071,1225,1225,1225,1225,0
20241122,204400,69486071,1225,1225,1225,1225,0
20241122,204300,69486071,1225,1225,1225,1225,0
20241122,204200,69486071,1225,1225,1225,1225,0
20241122,204100,69486071,1225,1225,1225,1225,0
20241122,204000,69486071,1225,1225,1225,1225,0
20241122,203900,69486071,1225,1225,1225,1225,0
20241122,203800,69486071,1225,1225,1225,1225,0
20241122,203700,69486071,1225,1225,1225,1225,0
20241122,203600,69486071,1225,1225,1225,1225,0
20241122,203500,69486071,1225,1225,1225,1225,0
20241122,203400,69486071,1225,1225,1225,1225,0
20241122,203300,69486071,1225,1225,1225,1225,687
20241122,203200,69486071,1225,1225,1225,1225,0
20241122,203100,69486071,1225,1225,1225,1225,0
20241122,203000,69486071,1225,1225,1225,1225,0
20241122,202900,69486071,1225,1225,1225,1225,0
20241122,202800,69486071,1225,1225,1225,1225,0
20241122,202700,69486071,1225,1225,1225,1225,0
20241122,202600,69486071,1225,1225,1225,1225,0
20241122,202500,69486071,1225,1225,1225,1225,0
20241122,202400,69486071,1225,1225,1225,1225,0
20241122,202300,69486071,1225,1225,1225,1225,0
20241122,202200,69486071,1225,1225,1225,1225,0
20241122,202100,69486071,1225,1225,1225,1225,0
20241122,202000,69486071,1225,1225,1225,1225,0
20241122,201900,69486071,1225,1225,1225,1225,0
20241122,201800,69486071,1225,1225,1225,1225,0
20241122,201700,69486071,1225,1225,1225,1225,0
20241122,201600,69486071,1225,1225,1225,1225,0
20241122,201500,69486071,1225,1225,1225,1225,0
20241122,201400,69486071,1225,1225,1225,1225,0
20241122,201300,69486071,1225,1225,1225,1225,0
20241122,201200,69486071,1225,1225,1225,1225,0
20241122,201100,69486071,1225,1225,1225,1225,0
20241122,201000,69486071,1225,1225,1225,1225,0
20241122,200900,69486071,1225,1225,1225,1225,0
20241122,200800,69486071,1225,1225,1225,1225,0
20241122,200700,69486071,1225,1225,1225,1225,0
20241122,200600,69486071,1225,1225,1225,1225,0
20241122,200500,69486071,1225,1225,1225,1225,0
20241122,200400,69486071,1225,1225,1225,1225,0
20241122,200300,69486071,1225,1225,1225,1225,687
20241122,200200,69486071,1225,1225,1225,1225,0
20241122,200100,69486071,1225,1225,1225,1225,0
20241122,200000,69486071,1225,1225,1225,1225,0
20241122,195900,69486071,1225,1225,1225,1225,0
20241122,195800,69486071,1225,1225,1225,1225,0
20241122,195700,69486071,1225,1225,1225,1225,0
20241122,195600,69486071,1225,1225,1225,1225,0
20241122,195500,69486071,1225,1225,1225,1225,0
20241122,195400,69486071,1225,1225,1225,1225,0
20241122,195300,69486071,1225,1225,1225,1225,0
20241122,195200,69486071,1225,1225,1225,1225,0
20241122,195100,69486071,1225,1225,1225,1225,0
20241122,195000,69486071,1225,1225,1225,1225,0
20241122,194900,69486071,1225,1225,1225,1225,0
20241122,194800,69486071,1225,1225,1225,1225,0
20241122,194700,69486071,1225,1225,1225,1225,0
20241122,194600,69486071,1225,1225,1225,1225,0
20241122,194500,69486071,1225,1225,1225,1225,0
20241122,194400,69486071,1225,1225,1225,1225,0
20241122,194300,69486071,1225,1225,1225,1225,0
20241122,194200,69486071,1225,1225,1225,1225,0
20241122,194100,69486071,1225,1225,1225,1225,0
20241122,194000,69486071,1225,1225,1225,1225,0
20241122,193900,69486071,1225,1225,1225,1225,0
20241122,193800,69486071,1225,1225,1225,1225,0
20241122,193700,69486071,1225,1225,1225,1225,0
20241122,193600,69486071,1225,1225,1225,1225,0
20241122,193500,69486071,1225,1225,1225,1225,0
20241122,193400,69486071,1225,1225,1225,1225,0
20241122,193300,69486071,1225,1225,1225,1225,687
20241122,193200,69486071,1225,1225,1225,1225,0
20241122,193100,69486071,1225,1225,1225,1225,0
20241122,193000,69486071,1225,1225,1225,1225,0
20241122,192900,69486071,1225,1225,1225,1225,0
20241122,192800,69486071,1225,1225,1225,1225,0
20241122,192700,69486071,1225,1225,1225,1225,0
20241122,192600,69486071,1225,1225,1225,1225,0
20241122,192500,69486071,1225,1225,1225,1225,0
20241122,192400,69486071,1225,1225,1225,1225,0
20241122,192300,69486071,1225,1225,1225,1225,0
20241122,192200,69486071,1225,1225,1225,1225,0
20241122,192100,69486071,1225,1225,1225,1225,0
20241122,192000,69486071,1225,1225,1225,1225,0
20241122,191900,69486071,1225,1225,1225,1225,0
20241122,191800,69486071,1225,1225,1225,1225,0
20241122,191700,69486071,1225,1225,1225,1225,0
20241122,191600,69486071,1225,1225,1225,1225,0
20241122,191500,69486071,1225,1225,1225,1225,0
20241122,191400,69486071,1225,1225,1225,1225,0
20241122,191300,69486071,1225,1225,1225,1225,0
20241122,191200,69486071,1225,1225,1225,1225,0
20241122,191100,69486071,1225,1225,1225,1225,0
20241122,191000,69486071,1225,1225,1225,1225,0
20241122,190900,69486071,1225,1225,1225,1225,0
20241122,190800,69486071,1225,1225,1225,1225,0
20241122,190700,69486071,1225,1225,1225,1225,0
20241122,190600,69486071,1225,1225,1225,1225,0
20241122,190500,69486071,1225,1225,1225,1225,0
20241122,190400,69486071,1225,1225,1225,1225,0
20241122,190300,69486071,1225,1225,1225,1225,687
20241122,190200,69486071,1225,1225,1225,1225,0
20241122,190100,69486071,1225,1225,1225,1225,0
20241122,190000,69486071,1225,1225,1225,1225,0
20241122,185900,69486071,1225,1225,1225,1225,0
20241122,185800,69486071,1225,1225,1225,1225,0
20241122,185700,69486071,1225,1225,1225,1225,0
20241122,185600,69486071,1225,1225,1225,1225,0
20241122,185500,69486071,1225,1225,1225,1225,0
20241122,185400,69486071,1225,1225,1225,1225,0
20241122,185300,69486071,1225,1225,1225,1225,0
20241122,185200,69486071,1225,1225,1225,1225,0
20241122,185100,69486071,1225,1225,1225,1225,0
20241122,185000,69486071,1225,1225,1225,1225,0
20241122,184900,69486071,1225,1225,1225,1225,0
20241122,184800,69486071,1225,1225,1225,1225,0
20241122,184700,69486071,1225,1225,1225,1225,0
20241122,184600,69486071,1225,1225,1225,1225,0
20241122,184500,69486071,1225,1225,1225,1225,0
20241122,184400,69486071,1225,1225,1225,1225,0
20241122,184300,69486071,1225,1225,1225,1225,0
20241122,184200,69486071,1225,1225,1225,1225,0
20241122,184100,69486071,1225,1225,1225,1225,0
20241122,184000,69486071,1225,1225,1225,1225,0
20241122,183900,69486071,1225,1225,1225,1225,0
20241122,183800,69486071,1225,1225,1225,1225,0
20241122,183700,69486071,1225,1225,1225,1225,0
20241122,183600,69486071,1225,1225,1225,1225,0
20241122,183500,69486071,1225,1225,1225,1225,0
20241122,183400,69486071,1225,1225,1225,1225,0
20241122,183300,69486071,1225,1225,1225,1225,687
20241122,183200,69486071,1225,1225,1225,1225,0
20241122,183100,69486071,1225,1225,1225,1225,0
20241122,183000,69486071,1225,1225,1225,1225,0
20241122,182900,69486071,1225,1225,1225,1225,0
20241122,182800,69486071,1225,1225,1225,1225,0
20241122,182700,69486071,1225,1225,1225,1225,0
20241122,182600,69486071,1225,1225,1225,1225,0
20241122,182500,69486071,1225,1225,1225,1225,0
20241122,182400,69486071,1225,1225,1225,1225,0
20241122,182300,69486071,1225,1225,1225,1225,0
20241122,182200,69486071,1225,1225,1225,1225,0
20241122,182100,69486071,1225,1225,1225,1225,0
20241122,182000,69486071,1225,1225,1225,1225,0
20241122,181900,69486071,1225,1225,1225,1225,0
20241122,181800,69486071,1225,1225,1225,1225,0
20241122,181700,69486071,1225,1225,1225,1225,0
20241122,181600,69486071,1225,1225,1225,1225,0
20241122,181500,69486071,1225,1225,1225,1225,0
20241122,181400,69486071,1225,1225,1225,1225,0
20241122,181300,69486071,1225,1225,1225,1225,0
20241122,181200,69486071,1225,1225,1225,1225,0
20241122,181100,69486071,1225,1225,1225,1225,0
20241122,181000,69486071,1225,1225,1225,1225,0
20241122,180900,69486071,1225,1225,1225,1225,0
20241122,180800,69486071,1225,1225,1225,1225,0
20241122,180700,69486071,1225,1225,1225,1225,0
20241122,180600,69486071,1225,1225,1225,1225,0
20241122,180500,69486071,1225,1225,1225,1225,0
20241122,180400,69486071,1225,1225,1225,1225,0
20241122,180300,69486071,1225,1225,1225,1225,687
20241122,180200,69486071,1225,1225,1225,1225,0
20241122,180100,69486071,1225,1225,1225,1225,0
20241122,180000,69486071,1225,1225,1225,1225,0
20241122,175900,69486071,1225,1225,1225,1225,0
20241122,175800,69486071,1225,1225,1225,1225,0
20241122,175700,69486071,1225,1225,1225,1225,0
20241122,175600,69486071,1225,1225,1225,1225,0
20241122,175500,69486071,1225,1225,1225,1225,0
20241122,175400,69486071,1225,1225,1225,1225,0
20241122,175300,69486071,1225,1225,1225,1225,0
20241122,175200,69486071,1225,1225,1225,1225,0
20241122,175100,69486071,1225,1225,1225,1225,0
20241122,175000,69486071,1225,1225,1225,1225,0
20241122,174900,69486071,1225,1225,1225,1225,0
20241122,174800,69486071,1225,1225,1225,1225,0
20241122,174700,69486071,1225,1225,1225,1225,0
20241122,174600,69486071,1225,1225,1225,1225,0
20241122,174500,69486071,1225,1225,1225,1225,0
20241122,174400,69486071,1225,1225,1225,1225,0
20241122,174300,69486071,1225,1225,1225,1225,0
20241122,174200,69486071,1225,1225,1225,1225,0
20241122,174100,69486071,1225,1225,1225,1225,0
20241122,174000,69486071,1225,1225,1225,1225,0
20241122,173900,69486071,1225,1225,1225,1225,0
20241122,173800,69486071,1225,1225,1225,1225,0
20241122,173700,69486071,1225,1225,1225,1225,0
20241122,173600,69486071,1225,1225,1225,1225,0
20241122,173500,69486071,1225,1225,1225,1225,0
20241122,173400,69486071,1225,1225,1225,1225,0
20241122,173300,69486071,1225,1225,1225,1225,687
20241122,173200,69486071,1225,1225,1225,1225,0
20241122,173100,69486071,1225,1225,1225,1225,0
20241122,173000,69486071,1225,1225,1225,1225,0
20241122,172900,69486071,1225,1225,1225,1225,0
20241122,172800,69486071,1225,1225,1225,1225,0
20241122,172700,69486071,1225,1225,1225,1225,0
20241122,172600,69486071,1225,1225,1225,1225,0
20241122,172500,69486071,1225,1225,1225,1225,0
20241122,172400,69486071,1225,1225,1225,1225,0
20241122,172300,69486071,1225,1225,1225,1225,0
20241122,172200,69486071,1225,1225,1225,1225,0
20241122,172100,69486071,1225,1225,1225,1225,0
20241122,172000,69486071,1225,1225,1225,1225,0
20241122,171900,69486071,1225,1225,1225,1225,0
20241122,171800,69486071,1225,1225,1225,1225,0
20241122,171700,69486071,1225,1225,1225,1225,0
20241122,171600,69486071,1225,1225,1225,1225,0
20241122,171500,69486071,1225,1225,1225,1225,0
20241122,171400,69486071,1225,1225,1225,1225,0
20241122,171300,69486071,1225,1225,1225,1225,0
20241122,171200,69486071,1225,1225,1225,1225,0
20241122,171100,69486071,1225,1225,1225,1225,0
20241122,171000,69486071,1225,1225,1225,1225,0
20241122,170900,69486071,1225,1225,1225,1225,0
20241122,170800,69486071,1225,1225,1225,1225,0
20241122,170700,69486071,1225,1225,1225,1225,0
20241122,170600,69486071,1225,1225,1225,1225,0
20241122,170500,69486071,1225,1225,1225,1225,0
20241122,170400,69486071,1225,1225,1225,1225,0
20241122,170300,69486071,1225,1225,1225,1225,687
20241122,170200,69486071,1225,1225,1225,1225,0
20241122,170100,69486071,1225,1225,1225,1225,0
20241122,170000,69486071,1225,1225,1225,1225,0
20241122,165900,69486071,1225,1225,1225,1225,0
20241122,165800,69486071,1225,1225,1225,1225,0
20241122,165700,69486071,1225,1225,1225,1225,0
20241122,165600,69486071,1225,1225,1225,1225,0
20241122,165500,69486071,1225,1225,1225,1225,0
20241122,165400,69486071,1225,1225,1225,1225,0
20241122,165300,69486071,1225,1225,1225,1225,0
20241122,165200,69486071,1225,1225,1225,1225,0
20241122,165100,69486071,1225,1225,1225,1225,0
20241122,165000,69486071,1225,1225,1225,1225,0
20241122,164900,69486071,1225,1225,1225,1225,0
20241122,164800,69486071,1225,1225,1225,1225,0
20241122,164700,69486071,1225,1225,1225,1225,0
20241122,164600,69486071,1225,1225,1225,1225,0
20241122,164500,69486071,1225,1225,1225,1225,0
20241122,164400,69486071,1225,1225,1225,1225,0
20241122,164300,69486071,1225,1225,1225,1225,0
20241122,164200,69486071,1225,1225,1225,1225,0
20241122,164100,69486071,1225,1225,1225,1225,0
20241122,164000,69486071,1225,1225,1225,1225,0
20241122,163900,69486071,1225,1225,1225,1225,0
20241122,163800,69486071,1225,1225,1225,1225,0
20241122,163700,69486071,1225,1225,1225,1225,0
20241122,163600,69486071,1225,1225,1225,1225,0
20241122,163500,69486071,1225,1225,1225,1225,0
20241122,163400,69486071,1225,1225,1225,1225,0
20241122,163300,69486071,1225,1225,1225,1225,687
20241122,163200,69486071,1225,1225,1225,1225,0
20241122,163100,69486071,1225,1225,1225,1225,0
20241122,163000,69486071,1225,1225,1225,1225,0
20241122,162900,69486071,1225,1225,1225,1225,0
20241122,162800,69486071,1225,1225,1225,1225,0
20241122,162700,69486071,1225,1225,1225,1225,0
20241122,162600,69486071,1225,1225,1225,1225,0
20241122,162500,69486071,1225,1225,1225,1225,0
20241122,162400,69486071,1225,1225,1225,1225,0
20241122,162300,69486071,1225,1225,1225,1225,0
20241122,162200,69486071,1225,1225,1225,1225,0
20241122,162100,69486071,1225,1225,1225,1225,0
20241122,162000,69486071,1225,1225,1225,1225,0
20241122,161900,69486071,1225,1225,1225,1225,0
20241122,161800,69486071,1225,1225,1225,1225,0
20241122,161700,69486071,1225,1225,1225,1225,0
20241122,161600,69486071,1225,1225,1225,1225,0
20241122,161500,69486071,1225,1225,1225,1225,0
20241122,161400,69486071,1225,1225,1225,1225,0
20241122,161300,69486071,1225,1225,1225,1225,0
20241122,161200,69486071,1225,1225,1225,1225,0
20241122,161100,69486071,1225,1225,1225,1225,0
20241122,161000,69486071,1225,1225,1225,1225,0
20241122,160900,69486071,1225,1225,1225,1225,0
20241122,160800,69486071,1225,1225,1225,1225,0
20241122,160700,69486071,1225,1225,1225,1225,0
20241122,160600,69486071,1225,1225,1225,1225,0
20241122,160500,69486071,1225,1225,1225,1225,0
20241122,160400,69486071,1225,1225,1225,1225,0
20241122,160300,69486071,1225,1225,1225,1225,687
20241122,160200,69486071,1225,1225,1225,1225,0
20241122,160100,69486071,1225,1225,1225,1225,0
20241122,160000,69486071,1225,1225,1225,1225,0
20241122,155900,69486071,1225,1225,1225,1225,0
20241122,155800,69486071,1225,1225,1225,1225,0
20241122,155700,69486071,1225,1225,1225,1225,0
20241122,155600,69486071,1225,1225,1225,1225,0
20241122,155500,69486071,1225,1225,1225,1225,0
20241122,155400,69486071,1225,1225,1225,1225,0
20241122,155300,69486071,1225,1225,1225,1225,0
20241122,155200,69486071,1225,1225,1225,1225,0
20241122,155100,69486071,1225,1225,1225,1225,0
20241122,155000,69486071,1225,1225,1225,1225,0
20241122,154900,69486071,1225,1225,1225,1225,0
20241122,154800,69486071,1225,1225,1225,1225,0
20241122,154700,69486071,1225,1225,1225,1225,0
20241122,154600,69486071,1225,1225,1225,1225,0
20241122,154500,69486071,1225,1225,1225,1225,0
20241122,154400,69486071,1225,1225,1225,1225,0
20241122,154300,69486071,1225,1225,1225,1225,0
20241122,154200,69486071,1225,1225,1225,1225,0
20241122,154100,69486071,1225,1225,1225,1225,0
20241122,154000,69486071,1225,1225,1225,1225,0
20241122,153900,69486071,1225,1225,1225,1225,0
20241122,153800,69486071,1225,1225,1225,1225,0
20241122,153700,69486071,1225,1225,1225,1225,0
20241122,153600,69486071,1225,1225,1225,1225,0
20241122,153500,69486071,1225,1225,1225,1225,0
20241122,153400,69486071,1225,1225,1225,1225,0
20241122,153300,69486071,1225,1225,1225,1225,687
20241122,153200,69486071,1225,1225,1225,1225,0
20241122,153100,69486071,1225,1225,1225,1225,0
20241122,153000,69486071,1225,1225,1225,1225,687
20241122,152900,68644496,1225,1225,1225,1225,0
20241122,152800,68644496,1225,1225,1225,1225,0
20241122,152700,68644496,1225,1225,1225,1225,0
20241122,152600,68644496,1225,1225,1225,1225,0
20241122,152500,68644496,1225,1225,1225,1225,0
20241122,152400,68644496,1225,1225,1225,1225,0
20241122,152300,68644496,1225,1225,1225,1225,0
20241122,152200,68644496,1225,1225,1225,1225,0
20241122,152100,68644496,1225,1225,1225,1225,0
20241122,152000,68644496,1225,1225,1225,1225,0
20241122,151900,68644496,1225,1225,1225,1225,0
20241122,151800,68644496,1225,1225,1225,1225,0
20241122,151700,68644496,1225,1225,1225,1225,1
20241122,151600,68643271,1218,1225,1225,1218,2367
20241122,151500,65758782,1220,1220,1220,1220,538
20241122,151400,65102422,1220,1220,1220,1220,20
20241122,151300,65078022,1225,1225,1225,1225,0
20241122,151200,65078022,1225,1225,1225,1225,1
20241122,151100,65076797,1219,1220,1220,1219,67
20241122,151000,64995107,1219,1219,1219,1219,0
20241122,150900,64995107,1219,1219,1219,1219,0
20241122,150800,64995107,1219,1219,1219,1219,0
20241122,150700,64995107,1219,1219,1219,1218,562
20241122,150600,64310213,1220,1227,1227,1220,4899
20241122,150500,58329832,1225,1225,1225,1225,100
20241122,150400,58207332,1225,1225,1225,1225,0
20241122,150300,58207332,1225,1225,1225,1225,4
20241122,150200,58202432,1225,1225,1225,1225,0
20241122,150100,58202432,1225,1225,1225,1225,0
20241122,150000,58202432,1225,1225,1225,1225,2
20241122,145900,58199982,1225,1225,1225,1225,0
20241122,145800,58199982,1225,1225,1225,1225,0
20241122,145700,58199982,1225,1225,1225,1225,0
20241122,145600,58199982,1225,1225,1225,1225,0
20241122,145500,58199982,1225,1225,1225,1225,4
20241122,145400,58195082,1225,1225,1225,1225,0
20241122,145300,58195082,1225,1225,1225,1225,0
20241122,145200,58195082,1225,1225,1225,1225,0
20241122,145100,58195082,1225,1225,1225,1225,0
20241122,145000,58195082,1225,1225,1225,1225,0
20241122,144900,58195082,1225,1225,1225,1225,5
20241122,144800,58188957,1225,1225,1225,1225,4
20241122,144700,58184057,1225,1225,1225,1225,0
20241122,144600,58184057,1225,1225,1225,1225,0
20241122,144500,58184057,1225,1225,1225,1225,0
20241122,144400,58184057,1225,1225,1225,1225,4
20241122,144300,58179157,1227,1227,1227,1227,1
20241122,144200,58177930,1227,1227,1227,1227,0
20241122,144100,58177930,1227,1227,1227,1227,2
20241122,144000,58175476,1225,1225,1225,1225,0
20241122,143900,58175476,1225,1225,1225,1225,0
20241122,143800,58175476,1225,1225,1225,1225,0
20241122,143700,58175476,1225,1225,1225,1225,0
20241122,143600,58175476,1225,1225,1225,1225,0
20241122,143500,58175476,1225,1225,1225,1225,4
20241122,143400,58170576,1224,1224,1224,1224,0
20241122,143300,58170576,1224,1224,1224,1224,187
20241122,143200,57941688,1224,1224,1224,1224,0
20241122,143100,57941688,1224,1224,1224,1224,19
20241122,143000,57918432,1224,1224,1224,1224,0
20241122,142900,57918432,1224,1224,1224,1224,0
20241122,142800,57918432,1224,1224,1224,1224,0
20241122,142700,57918432,1224,1224,1224,1224,0
20241122,142600,57918432,1224,1225,1225,1224,2294
20241122,142500,55110562,1228,1228,1228,1228,2
20241122,142400,55108106,1228,1228,1228,1228,4
20241122,142300,55103194,1228,1228,1228,1228,0
20241122,142200,55103194,1228,1228,1228,1228,10
20241122,142100,55090914,1228,1228,1228,1228,0
20241122,142000,55090914,1228,1228,1228,1228,0
20241122,141900,55090914,1228,1228,1228,1228,0
20241122,141800,55090914,1228,1228,1228,1228,3
20241122,141700,55087230,1225,1225,1225,1225,0
20241122,141600,55087230,1225,1225,1225,1225,0
20241122,141500,55087230,1225,1225,1225,1225,0
20241122,141400,55087230,1225,1225,1225,1225,300
20241122,141300,54719730,1229,1229,1229,1229,0
20241122,141200,54719730,1229,1229,1229,1229,3
20241122,141100,54716043,1230,1230,1230,1230,0
20241122,141000,54716043,1230,1230,1230,1230,0
20241122,140900,54716043,1230,1227,1230,1227,74
20241122,140800,54625223,1225,1225,1225,1225,0
20241122,140700,54625223,1225,1225,1225,1225,0
20241122,140600,54625223,1225,1227,1227,1225,7
20241122,140500,54616642,1227,1227,1227,1227,0
20241122,140400,54616642,1227,1227,1227,1227,0
20241122,140300,54616642,1227,1227,1227,1227,10
20241122,140200,54604372,1224,1224,1224,1224,0
20241122,140100,54604372,1224,1224,1224,1224,0
20241122,140000,54604372,1224,1225,1228,1224,498
20241122,135900,53994314,1225,1225,1225,1225,0
20241122,135800,53994314,1225,1225,1225,1225,0
20241122,135700,53994314,1225,1225,1225,1225,2
20241122,135600,53991864,1224,1224,1224,1224,0
20241122,135500,53991864,1224,1226,1226,1224,50
20241122,135400,53930615,1230,1230,1230,1230,5
20241122,135300,53924465,1230,1230,1230,1230,0
20241122,135200,53924465,1230,1230,1230,1230,0
20241122,135100,53924465,1230,1230,1230,1230,0
20241122,135000,53924465,1230,1230,1230,1230,0
20241122,134900,53924465,1230,1230,1230,1230,0
20241122,134800,53924465,1230,1230,1230,1230,3
20241122,134700,53920775,1228,1228,1228,1228,0
20241122,134600,53920775,1228,1228,1228,1228,0
20241122,134500,53920775,1228,1228,1228,1228,0
20241122,134400,53920775,1228,1228,1228,1228,1
20241122,134300,53919547,1224,1225,1228,1224,1202
20241122,134200,52447879,1229,1229,1229,1229,3
20241122,134100,52444192,1224,1224,1224,1224,0
20241122,134000,52444192,1224,1224,1224,1224,0
20241122,133900,52444192,1224,1226,1226,1224,1000
20241122,133800,51219562,1234,1234,1234,1234,0
20241122,133700,51219562,1234,1234,1234,1234,0
20241122,133600,51219562,1234,1234,1234,1234,3
20241122,133500,51215860,1234,1234,1234,1234,0
20241122,133400,51215860,1234,1234,1234,1234,0
20241122,133300,51215860,1234,1234,1234,1234,0
20241122,133200,51215860,1234,1234,1234,1234,0
20241122,133100,51215860,1234,1234,1234,1234,0
20241122,133000,51215860,1234,1234,1234,1234,7
20241122,132900,51207222,1234,1234,1234,1234,0
20241122,132800,51207222,1234,1234,1234,1234,0
20241122,132700,51207222,1234,1234,1234,1234,0
20241122,132600,51207222,1234,1234,1234,1234,0
20241122,132500,51207222,1234,1234,1234,1234,0
20241122,132400,51207222,1234,1226,1234,1224,1399
20241122,132300,49493886,1235,1235,1235,1235,1
20241122,132200,49492651,1235,1228,1235,1224,1380
20241122,132100,47802885,1235,1235,1235,1235,1
20241122,132000,47801650,1228,1228,1228,1228,152
20241122,131900,47614994,1228,1228,1228,1228,15
20241122,131800,47596574,1227,1227,1227,1227,490
20241122,131700,46995344,1227,1227,1227,1227,1
20241122,131600,46994117,1227,1227,1227,1227,0
20241122,131500,46994117,1227,1227,1227,1227,1
20241122,131400,46992890,1227,1227,1227,1227,0
20241122,131300,46992890,1227,1227,1227,1227,1
20241122,131200,46991663,1224,1227,1227,1224,1141
20241122,131100,45593815,1227,1227,1227,1227,528
20241122,131000,44945959,1228,1228,1228,1228,3
20241122,130900,44942275,1228,1230,1230,1228,1619
20241122,130800,42953180,1235,1235,1235,1235,0
20241122,130700,42953180,1235,1235,1235,1235,0
20241122,130600,42953180,1235,1235,1235,1235,3
20241122,130500,42949475,1235,1235,1235,1235,0
20241122,130400,42949475,1235,1235,1235,1235,0
20241122,130300,42949475,1235,1235,1235,1235,0
20241122,130200,42949475,1235,1235,1235,1235,0
20241122,130100,42949475,1235,1235,1235,1235,0
20241122,130000,42949475,1235,1235,1235,1235,3
20241122,125900,42945770,1235,1235,1235,1235,0
20241122,125800,42945770,1235,1235,1235,1235,0
20241122,125700,42945770,1235,1235,1235,1235,0
20241122,125600,42945770,1235,1235,1235,1235,0
20241122,125500,42945770,1235,1235,1235,1235,0
20241122,125400,42945770,1235,1235,1235,1235,3
20241122,125300,42942065,1235,1235,1235,1235,1
20241122,125200,42940830,1230,1230,1230,1230,0
20241122,125100,42940830,1230,1230,1230,1230,0
20241122,125000,42940830,1230,1230,1230,1230,0
20241122,124900,42940830,1230,1230,1230,1230,0
20241122,124800,42940830,1230,1230,1230,1230,3
20241122,124700,42937140,1230,1230,1230,1230,0
20241122,124600,42937140,1230,1232,1232,1230,849
20241122,124500,41892542,1235,1235,1235,1235,0
20241122,124400,41892542,1235,1235,1235,1235,0
20241122,124300,41892542,1235,1235,1235,1235,0
20241122,124200,41892542,1235,1235,1235,1235,3
20241122,124100,41888837,1235,1235,1235,1235,0
20241122,124000,41888837,1235,1235,1235,1235,0
20241122,123900,41888837,1235,1235,1235,1235,0
20241122,123800,41888837,1235,1235,1235,1235,0
20241122,123700,41888837,1235,1235,1235,1235,0
20241122,123600,41888837,1235,1235,1235,1235,3
20241122,123500,41885132,1235,1235,1235,1235,0
20241122,123400,41885132,1235,1235,1235,1235,0
20241122,123300,41885132,1235,1235,1235,1235,0
20241122,123200,41885132,1235,1235,1235,1235,0
20241122,123100,41885132,1235,1235,1235,1235,0
20241122,123000,41885132,1235,1235,1235,1235,103
20241122,122900,41757927,1235,1235,1235,1235,0
20241122,122800,41757927,1235,1235,1235,1235,0
20241122,122700,41757927,1235,1235,1235,1235,0
20241122,122600,41757927,1235,1235,1235,1235,0
20241122,122500,41757927,1235,1235,1235,1235,0
20241122,122400,41757927,1235,1235,1235,1235,3
20241122,122300,41754222,1235,1235,1235,1235,0
20241122,122200,41754222,1235,1235,1235,1235,0
20241122,122100,41754222,1235,1235,1235,1235,0
20241122,122000,41754222,1235,1235,1235,1235,0
20241122,121900,41754222,1235,1235,1235,1235,0
20241122,121800,41754222,1235,1235,1235,1235,3
20241122,121700,41750517,1235,1235,1235,1235,0
20241122,121600,41750517,1235,1235,1235,1235,0
20241122,121500,41750517,1235,1235,1235,1235,0
20241122,121400,41750517,1235,1235,1235,1235,0
20241122,121300,41750517,1235,1235,1235,1235,0
20241122,121200,41750517,1235,1235,1235,1235,3
20241122,121100,41746812,1231,1231,1231,1231,0
20241122,121000,41746812,1231,1233,1233,1231,1160
20241122,120900,40318012,1235,1235,1235,1235,0
20241122,120800,40318012,1235,1235,1235,1235,0
20241122,120700,40318012,1235,1235,1235,1235,0
20241122,120600,40318012,1235,1235,1235,1235,3
20241122,120500,40314307,1235,1235,1235,1235,0
20241122,120400,40314307,1235,1235,1235,1235,0
20241122,120300,40314307,1235,1235,1235,1235,0
20241122,120200,40314307,1235,1235,1235,1235,0
20241122,120100,40314307,1235,1235,1235,1235,0
20241122,120000,40314307,1235,1235,1235,1235,3
20241122,115900,40310602,1235,1235,1235,1235,0
20241122,115800,40310602,1235,1235,1235,1235,0
20241122,115700,40310602,1235,1235,1235,1235,1
20241122,115600,40309367,1235,1235,1235,1235,0
20241122,115500,40309367,1235,1235,1235,1235,0
20241122,115400,40309367,1235,1235,1235,1235,3
20241122,115300,40305662,1236,1236,1236,1236,0
20241122,115200,40305662,1236,1236,1236,1236,0
20241122,115100,40305662,1236,1236,1236,1236,0
20241122,115000,40305662,1236,1236,1236,1236,0
20241122,114900,40305662,1236,1236,1236,1236,0
20241122,114800,40305662,1236,1236,1236,1236,3
20241122,114700,40301954,1236,1236,1236,1236,0
20241122,114600,40301954,1236,1236,1236,1236,0
20241122,114500,40301954,1236,1236,1236,1236,0
20241122,114400,40301954,1236,1236,1236,1236,0
20241122,114300,40301954,1236,1236,1236,1236,0
20241122,114200,40301954,1236,1236,1236,1236,2
20241122,114100,40299482,1236,1236,1236,1236,0
20241122,114000,40299482,1236,1236,1236,1236,0
20241122,113900,40299482,1236,1236,1236,1236,0
20241122,113800,40299482,1236,1236,1236,1236,0
20241122,113700,40299482,1236,1236,1236,1236,0
20241122,113600,40299482,1236,1236,1236,1236,2
20241122,113500,40297010,1236,1236,1236,1236,0
20241122,113400,40297010,1236,1236,1236,1236,0
20241122,113300,40297010,1236,1236,1236,1236,0
20241122,113200,40297010,1236,1236,1236,1236,0
20241122,113100,40297010,1236,1236,1236,1236,0
20241122,113000,40297010,1236,1236,1236,1236,2
20241122,112900,40294538,1236,1236,1236,1236,0
20241122,112800,40294538,1236,1236,1236,1236,0
20241122,112700,40294538,1236,1236,1236,1236,0
20241122,112600,40294538,1236,1236,1236,1236,0
20241122,112500,40294538,1236,1236,1236,1236,0
20241122,112400,40294538,1236,1236,1236,1236,0
20241122,112300,40294538,1236,1236,1236,1236,80
20241122,112200,40195658,1236,1236,1236,1236,0
20241122,112100,40195658,1236,1236,1236,1236,0
20241122,112000,40195658,1236,1236,1236,1236,0
20241122,111900,40195658,1236,1236,1236,1236,0
20241122,111800,40195658,1236,1236,1236,1236,0
20241122,111700,40195658,1236,1236,1236,1236,0
20241122,111600,40195658,1236,1236,1236,1236,0
20241122,111500,40195658,1236,1236,1236,1236,0
20241122,111400,40195658,1236,1236,1236,1236,0
20241122,111300,40195658,1236,1236,1236,1236,0
20241122,111200,40195658,1236,1236,1236,1236,0
20241122,111100,40195658,1236,1236,1236,1236,450
20241122,111000,39639458,1236,1236,1236,1236,0
20241122,110900,39639458,1236,1236,1236,1236,0
20241122,110800,39639458,1236,1236,1236,1236,0
20241122,110700,39639458,1236,1236,1236,1236,0
20241122,110600,39639458,1236,1236,1236,1236,20
20241122,110500,39614738,1236,1236,1236,1236,0
20241122,110400,39614738,1236,1231,1236,1231,277
20241122,110300,39273746,1231,1231,1231,1231,0
20241122,110200,39273746,1231,1231,1231,1231,31
20241122,110100,39235585,1231,1231,1231,1230,1500
20241122,110000,37390384,1231,1231,1231,1231,0
20241122,105900,37390384,1231,1231,1231,1231,0
20241122,105800,37390384,1231,1231,1231,1231,0
20241122,105700,37390384,1231,1231,1231,1231,0
20241122,105600,37390384,1231,1234,1234,1231,2151
20241122,105500,34738627,1238,1238,1238,1238,0
20241122,105400,34738627,1238,1238,1238,1238,0
20241122,105300,34738627,1238,1238,1238,1238,1
20241122,105200,34737389,1235,1238,1238,1235,11
20241122,105100,34723801,1234,1234,1234,1234,1
20241122,105000,34722567,1240,1240,1240,1240,0
20241122,104900,34722567,1240,1240,1240,1240,0
20241122,104800,34722567,1240,1240,1240,1240,0
20241122,104700,34722567,1240,1240,1240,1240,0
20241122,104600,34722567,1240,1240,1240,1240,0
20241122,104500,34722567,1240,1240,1240,1240,0
20241122,104400,34722567,1240,1240,1240,1240,0
20241122,104300,34722567,1240,1240,1240,1240,0
20241122,104200,34722567,1240,1240,1240,1240,0
20241122,104100,34722567,1240,1240,1240,1240,0
20241122,104000,34722567,1240,1240,1240,1240,0
20241122,103900,34722567,1240,1240,1240,1240,0
20241122,103800,34722567,1240,1240,1240,1240,0
20241122,103700,34722567,1240,1240,1240,1240,0
20241122,103600,34722567,1240,1240,1240,1240,0
20241122,103500,34722567,1240,1240,1240,1240,0
20241122,103400,34722567,1240,1240,1240,1240,50
20241122,103300,34660567,1241,1241,1241,1241,0
20241122,103200,34660567,1241,1241,1241,1241,0
20241122,103100,34660567,1241,1241,1241,1241,0
20241122,103000,34660567,1241,1241,1241,1241,0
20241122,102900,34660567,1241,1241,1241,1241,1
20241122,102800,34659326,1241,1241,1241,1241,0
20241122,102700,34659326,1241,1241,1241,1241,0
20241122,102600,34659326,1241,1241,1241,1241,0
20241122,102500,34659326,1241,1241,1241,1241,0
20241122,102400,34659326,1241,1236,1241,1233,176
20241122,102300,34442276,1243,1243,1243,1243,0
20241122,102200,34442276,1243,1243,1243,1243,0
20241122,102100,34442276,1243,1243,1243,1243,0
20241122,102000,34442276,1243,1243,1243,1243,0
20241122,101900,34442276,1243,1243,1243,1243,0
20241122,101800,34442276,1243,1243,1243,1243,0
20241122,101700,34442276,1243,1243,1243,1243,0
20241122,101600,34442276,1243,1243,1243,1243,0
20241122,101500,34442276,1243,1243,1243,1243,0
20241122,101400,34442276,1243,1243,1243,1243,0
20241122,101300,34442276,1243,1243,1243,1243,0
20241122,101200,34442276,1243,1243,1243,1243,0
20241122,101100,34442276,1243,1243,1243,1243,0
20241122,101000,34442276,1243,1243,1243,1243,0
20241122,100900,34442276,1243,1243,1243,1243,0
20241122,100800,34442276,1243,1243,1243,1243,0
20241122,100700,34442276,1243,1243,1243,1243,0
20241122,100600,34442276,1243,1242,1243,1242,50
20241122,100500,34380175,1242,1242,1242,1242,1
20241122,100400,34378933,1231,1242,1242,1231,354
20241122,100300,33940897,1242,1241,1242,1233,363
20241122,100200,33491843,1241,1233,1241,1232,174
20241122,100100,33277281,1241,1240,1241,1231,361
20241122,100000,32831062,1240,1240,1240,1240,1
20241122,095900,32829822,1239,1238,1239,1238,61
20241122,095800,32754260,1237,1237,1237,1237,0
20241122,095700,32754260,1237,1237,1237,1237,0
20241122,095600,32754260,1237,1237,1237,1237,0
20241122,095500,32754260,1237,1237,1237,1237,0
20241122,095400,32754260,1237,1235,1237,1235,900
20241122,095300,31641972,1235,1235,1235,1235,184
20241122,095200,31414732,1235,1235,1235,1235,1177
20241122,095100,29961137,1236,1236,1236,1236,184
20241122,095000,29733713,1235,1235,1236,1230,15359
20241122,094900,10752332,1235,1235,1235,1235,0
20241122,094800,10752332,1235,1235,1235,1235,197
20241122,094700,10509037,1235,1235,1235,1235,0
20241122,094600,10509037,1235,1235,1235,1231,406
20241122,094500,10007647,1235,1235,1235,1235,105
20241122,094400,9877972,1235,1235,1235,1235,0
20241122,094300,9877972,1235,1235,1235,1235,11
20241122,094200,9864387,1235,1235,1235,1235,14
20241122,094100,9847097,1236,1236,1236,1236,0
20241122,094000,9847097,1236,1235,1236,1235,30
20241122,093900,9810042,1235,1235,1235,1235,465
20241122,093800,9235767,1235,1235,1235,1235,0
20241122,093700,9235767,1235,1235,1235,1235,0
20241122,093600,9235767,1235,1235,1235,1235,0
20241122,093500,9235767,1235,1235,1235,1235,200
20241122,093400,8988767,1235,1235,1235,1235,0
20241122,093300,8988767,1235,1235,1235,1235,0
20241122,093200,8988767,1235,1235,1235,1235,0
20241122,093100,8988767,1235,1235,1235,1235,0
20241122,093000,8988767,1235,1235,1235,1235,0
20241122,092900,8988767,1235,1235,1235,1235,0
20241122,092800,8988767,1235,1234,1235,1234,8
20241122,092700,8978894,1235,1235,1235,1235,0
20241122,092600,8978894,1235,1235,1235,1235,0
20241122,092500,8978894,1235,1235,1235,1235,2
20241122,092400,8976424,1226,1226,1226,1226,0
20241122,092300,8976424,1226,1228,1228,1226,100
20241122,092200,8853744,1235,1235,1235,1235,0
20241122,092100,8853744,1235,1235,1235,1235,70
20241122,092000,8767294,1228,1228,1228,1228,0
20241122,091900,8767294,1228,1232,1232,1228,1500
20241122,091800,6919404,1232,1232,1232,1232,0
20241122,091700,6919404,1232,1232,1232,1232,363
20241122,091600,6472188,1232,1232,1232,1232,0
20241122,091500,6472188,1232,1232,1232,1232,1
20241122,091400,6470956,1232,1232,1232,1232,0
20241122,091300,6470956,1232,1232,1232,1232,1
20241122,091200,6469724,1230,1230,1230,1230,0
20241122,091100,6469724,1230,1230,1230,1230,109
20241122,091000,6335654,1232,1232,1232,1232,0
20241122,090900,6335654,1232,1231,1232,1231,41
20241122,090800,6285182,1230,1233,1233,1230,2586
20241122,090700,3098708,1236,1236,1236,1236,0
20241122,090600,3098708,1236,1236,1236,1236,0
20241122,090500,3098708,1236,1236,1236,1236,11
20241122,090400,3085112,1234,1234,1234,1234,0
20241122,090300,3085112,1234,1234,1234,1234,50
20241122,090200,3023412,1236,1236,1236,1236,0
20241122,090100,3023412,1236,1236,1236,1236,999
20241122,090000,1788648,1236,1231,1236,1231,1453