KissMeData/084870/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195300,25719593,1189,1189,1189,1189,3248
20241122,195200,25719593,1189,1189,1189,1189,0
20241122,195100,25719593,1189,1189,1189,1189,0
20241122,195000,25719593,1189,1189,1189,1189,0
20241122,194900,25719593,1189,1189,1189,1189,0
20241122,194800,25719593,1189,1189,1189,1189,0
20241122,194700,25719593,1189,1189,1189,1189,0
20241122,194600,25719593,1189,1189,1189,1189,0
20241122,194500,25719593,1189,1189,1189,1189,0
20241122,194400,25719593,1189,1189,1189,1189,0
20241122,194300,25719593,1189,1189,1189,1189,0
20241122,194200,25719593,1189,1189,1189,1189,0
20241122,194100,25719593,1189,1189,1189,1189,0
20241122,194000,25719593,1189,1189,1189,1189,0
20241122,193900,25719593,1189,1189,1189,1189,0
20241122,193800,25719593,1189,1189,1189,1189,0
20241122,193700,25719593,1189,1189,1189,1189,0
20241122,193600,25719593,1189,1189,1189,1189,0
20241122,193500,25719593,1189,1189,1189,1189,0
20241122,193400,25719593,1189,1189,1189,1189,0
20241122,193300,25719593,1189,1189,1189,1189,0
20241122,193200,25719593,1189,1189,1189,1189,0
20241122,193100,25719593,1189,1189,1189,1189,0
20241122,193000,25719593,1189,1189,1189,1189,0
20241122,192900,25719593,1189,1189,1189,1189,0
20241122,192800,25719593,1189,1189,1189,1189,0
20241122,192700,25719593,1189,1189,1189,1189,0
20241122,192600,25719593,1189,1189,1189,1189,0
20241122,192500,25719593,1189,1189,1189,1189,0
20241122,192400,25719593,1189,1189,1189,1189,0
20241122,192300,25719593,1189,1189,1189,1189,3248
20241122,192200,25719593,1189,1189,1189,1189,0
20241122,192100,25719593,1189,1189,1189,1189,0
20241122,192000,25719593,1189,1189,1189,1189,0
20241122,191900,25719593,1189,1189,1189,1189,0
20241122,191800,25719593,1189,1189,1189,1189,0
20241122,191700,25719593,1189,1189,1189,1189,0
20241122,191600,25719593,1189,1189,1189,1189,0
20241122,191500,25719593,1189,1189,1189,1189,0
20241122,191400,25719593,1189,1189,1189,1189,0
20241122,191300,25719593,1189,1189,1189,1189,0
20241122,191200,25719593,1189,1189,1189,1189,0
20241122,191100,25719593,1189,1189,1189,1189,0
20241122,191000,25719593,1189,1189,1189,1189,0
20241122,190900,25719593,1189,1189,1189,1189,0
20241122,190800,25719593,1189,1189,1189,1189,0
20241122,190700,25719593,1189,1189,1189,1189,0
20241122,190600,25719593,1189,1189,1189,1189,0
20241122,190500,25719593,1189,1189,1189,1189,0
20241122,190400,25719593,1189,1189,1189,1189,0
20241122,190300,25719593,1189,1189,1189,1189,0
20241122,190200,25719593,1189,1189,1189,1189,0
20241122,190100,25719593,1189,1189,1189,1189,0
20241122,190000,25719593,1189,1189,1189,1189,0
20241122,185900,25719593,1189,1189,1189,1189,0
20241122,185800,25719593,1189,1189,1189,1189,0
20241122,185700,25719593,1189,1189,1189,1189,0
20241122,185600,25719593,1189,1189,1189,1189,0
20241122,185500,25719593,1189,1189,1189,1189,0
20241122,185400,25719593,1189,1189,1189,1189,0
20241122,185300,25719593,1189,1189,1189,1189,3248
20241122,185200,25719593,1189,1189,1189,1189,0
20241122,185100,25719593,1189,1189,1189,1189,0
20241122,185000,25719593,1189,1189,1189,1189,0
20241122,184900,25719593,1189,1189,1189,1189,0
20241122,184800,25719593,1189,1189,1189,1189,0
20241122,184700,25719593,1189,1189,1189,1189,0
20241122,184600,25719593,1189,1189,1189,1189,0
20241122,184500,25719593,1189,1189,1189,1189,0
20241122,184400,25719593,1189,1189,1189,1189,0
20241122,184300,25719593,1189,1189,1189,1189,0
20241122,184200,25719593,1189,1189,1189,1189,0
20241122,184100,25719593,1189,1189,1189,1189,0
20241122,184000,25719593,1189,1189,1189,1189,0
20241122,183900,25719593,1189,1189,1189,1189,0
20241122,183800,25719593,1189,1189,1189,1189,0
20241122,183700,25719593,1189,1189,1189,1189,0
20241122,183600,25719593,1189,1189,1189,1189,0
20241122,183500,25719593,1189,1189,1189,1189,0
20241122,183400,25719593,1189,1189,1189,1189,0
20241122,183300,25719593,1189,1189,1189,1189,0
20241122,183200,25719593,1189,1189,1189,1189,0
20241122,183100,25719593,1189,1189,1189,1189,0
20241122,183000,25719593,1189,1189,1189,1189,0
20241122,182900,25719593,1189,1189,1189,1189,0
20241122,182800,25719593,1189,1189,1189,1189,0
20241122,182700,25719593,1189,1189,1189,1189,0
20241122,182600,25719593,1189,1189,1189,1189,0
20241122,182500,25719593,1189,1189,1189,1189,0
20241122,182400,25719593,1189,1189,1189,1189,0
20241122,182300,25719593,1189,1189,1189,1189,3248
20241122,182200,25719593,1189,1189,1189,1189,0
20241122,182100,25719593,1189,1189,1189,1189,0
20241122,182000,25719593,1189,1189,1189,1189,0
20241122,181900,25719593,1189,1189,1189,1189,0
20241122,181800,25719593,1189,1189,1189,1189,0
20241122,181700,25719593,1189,1189,1189,1189,0
20241122,181600,25719593,1189,1189,1189,1189,0
20241122,181500,25719593,1189,1189,1189,1189,0
20241122,181400,25719593,1189,1189,1189,1189,0
20241122,181300,25719593,1189,1189,1189,1189,0
20241122,181200,25719593,1189,1189,1189,1189,0
20241122,181100,25719593,1189,1189,1189,1189,0
20241122,181000,25719593,1189,1189,1189,1189,0
20241122,180900,25719593,1189,1189,1189,1189,0
20241122,180800,25719593,1189,1189,1189,1189,0
20241122,180700,25719593,1189,1189,1189,1189,0
20241122,180600,25719593,1189,1189,1189,1189,0
20241122,180500,25719593,1189,1189,1189,1189,0
20241122,180400,25719593,1189,1189,1189,1189,0
20241122,180300,25719593,1189,1189,1189,1189,0
20241122,180200,25719593,1189,1189,1189,1189,0
20241122,180100,25719593,1189,1189,1189,1189,0
20241122,180000,25719593,1189,1189,1189,1189,0
20241122,175900,25719593,1189,1189,1189,1189,0
20241122,175800,25719593,1189,1189,1189,1189,0
20241122,175700,25719593,1189,1189,1189,1189,0
20241122,175600,25719593,1189,1189,1189,1189,0
20241122,175500,25719593,1189,1189,1189,1189,0
20241122,175400,25719593,1189,1189,1189,1189,0
20241122,175300,25719593,1189,1189,1189,1189,3248
20241122,175200,25719593,1189,1189,1189,1189,0
20241122,175100,25719593,1189,1189,1189,1189,0
20241122,175000,25719593,1189,1189,1189,1189,0
20241122,174900,25719593,1189,1189,1189,1189,0
20241122,174800,25719593,1189,1189,1189,1189,0
20241122,174700,25719593,1189,1189,1189,1189,0
20241122,174600,25719593,1189,1189,1189,1189,0
20241122,174500,25719593,1189,1189,1189,1189,0
20241122,174400,25719593,1189,1189,1189,1189,0
20241122,174300,25719593,1189,1189,1189,1189,0
20241122,174200,25719593,1189,1189,1189,1189,0
20241122,174100,25719593,1189,1189,1189,1189,0
20241122,174000,25719593,1189,1189,1189,1189,0
20241122,173900,25719593,1189,1189,1189,1189,0
20241122,173800,25719593,1189,1189,1189,1189,0
20241122,173700,25719593,1189,1189,1189,1189,0
20241122,173600,25719593,1189,1189,1189,1189,0
20241122,173500,25719593,1189,1189,1189,1189,0
20241122,173400,25719593,1189,1189,1189,1189,0
20241122,173300,25719593,1189,1189,1189,1189,0
20241122,173200,25719593,1189,1189,1189,1189,0
20241122,173100,25719593,1189,1189,1189,1189,0
20241122,173000,25719593,1189,1189,1189,1189,0
20241122,172900,25719593,1189,1189,1189,1189,0
20241122,172800,25719593,1189,1189,1189,1189,0
20241122,172700,25719593,1189,1189,1189,1189,0
20241122,172600,25719593,1189,1189,1189,1189,0
20241122,172500,25719593,1189,1189,1189,1189,0
20241122,172400,25719593,1189,1189,1189,1189,0
20241122,172300,25719593,1189,1189,1189,1189,3248
20241122,172200,25719593,1189,1189,1189,1189,0
20241122,172100,25719593,1189,1189,1189,1189,0
20241122,172000,25719593,1189,1189,1189,1189,0
20241122,171900,25719593,1189,1189,1189,1189,0
20241122,171800,25719593,1189,1189,1189,1189,0
20241122,171700,25719593,1189,1189,1189,1189,0
20241122,171600,25719593,1189,1189,1189,1189,0
20241122,171500,25719593,1189,1189,1189,1189,0
20241122,171400,25719593,1189,1189,1189,1189,0
20241122,171300,25719593,1189,1189,1189,1189,0
20241122,171200,25719593,1189,1189,1189,1189,0
20241122,171100,25719593,1189,1189,1189,1189,0
20241122,171000,25719593,1189,1189,1189,1189,0
20241122,170900,25719593,1189,1189,1189,1189,0
20241122,170800,25719593,1189,1189,1189,1189,0
20241122,170700,25719593,1189,1189,1189,1189,0
20241122,170600,25719593,1189,1189,1189,1189,0
20241122,170500,25719593,1189,1189,1189,1189,0
20241122,170400,25719593,1189,1189,1189,1189,0
20241122,170300,25719593,1189,1189,1189,1189,0
20241122,170200,25719593,1189,1189,1189,1189,0
20241122,170100,25719593,1189,1189,1189,1189,0
20241122,170000,25719593,1189,1189,1189,1189,0
20241122,165900,25719593,1189,1189,1189,1189,0
20241122,165800,25719593,1189,1189,1189,1189,0
20241122,165700,25719593,1189,1189,1189,1189,0
20241122,165600,25719593,1189,1189,1189,1189,0
20241122,165500,25719593,1189,1189,1189,1189,0
20241122,165400,25719593,1189,1189,1189,1189,0
20241122,165300,25719593,1189,1189,1189,1189,3248
20241122,165200,25719593,1189,1189,1189,1189,0
20241122,165100,25719593,1189,1189,1189,1189,0
20241122,165000,25719593,1189,1189,1189,1189,0
20241122,164900,25719593,1189,1189,1189,1189,0
20241122,164800,25719593,1189,1189,1189,1189,0
20241122,164700,25719593,1189,1189,1189,1189,0
20241122,164600,25719593,1189,1189,1189,1189,0
20241122,164500,25719593,1189,1189,1189,1189,0
20241122,164400,25719593,1189,1189,1189,1189,0
20241122,164300,25719593,1189,1189,1189,1189,0
20241122,164200,25719593,1189,1189,1189,1189,0
20241122,164100,25719593,1189,1189,1189,1189,0
20241122,164000,25719593,1189,1189,1189,1189,0
20241122,163900,25719593,1189,1189,1189,1189,0
20241122,163800,25719593,1189,1189,1189,1189,0
20241122,163700,25719593,1189,1189,1189,1189,0
20241122,163600,25719593,1189,1189,1189,1189,0
20241122,163500,25719593,1189,1189,1189,1189,0
20241122,163400,25719593,1189,1189,1189,1189,0
20241122,163300,25719593,1189,1189,1189,1189,0
20241122,163200,25719593,1189,1189,1189,1189,0
20241122,163100,25719593,1189,1189,1189,1189,0
20241122,163000,25719593,1189,1189,1189,1189,0
20241122,162900,25719593,1189,1189,1189,1189,0
20241122,162800,25719593,1189,1189,1189,1189,0
20241122,162700,25719593,1189,1189,1189,1189,0
20241122,162600,25719593,1189,1189,1189,1189,0
20241122,162500,25719593,1189,1189,1189,1189,0
20241122,162400,25719593,1189,1189,1189,1189,0
20241122,162300,25719593,1189,1189,1189,1189,3248
20241122,162200,25719593,1189,1189,1189,1189,0
20241122,162100,25719593,1189,1189,1189,1189,0
20241122,162000,25719593,1189,1189,1189,1189,0
20241122,161900,25719593,1189,1189,1189,1189,0
20241122,161800,25719593,1189,1189,1189,1189,0
20241122,161700,25719593,1189,1189,1189,1189,0
20241122,161600,25719593,1189,1189,1189,1189,0
20241122,161500,25719593,1189,1189,1189,1189,0
20241122,161400,25719593,1189,1189,1189,1189,0
20241122,161300,25719593,1189,1189,1189,1189,0
20241122,161200,25719593,1189,1189,1189,1189,0
20241122,161100,25719593,1189,1189,1189,1189,0
20241122,161000,25719593,1189,1189,1189,1189,0
20241122,160900,25719593,1189,1189,1189,1189,0
20241122,160800,25719593,1189,1189,1189,1189,0
20241122,160700,25719593,1189,1189,1189,1189,0
20241122,160600,25719593,1189,1189,1189,1189,0
20241122,160500,25719593,1189,1189,1189,1189,0
20241122,160400,25719593,1189,1189,1189,1189,0
20241122,160300,25719593,1189,1189,1189,1189,0
20241122,160200,25719593,1189,1189,1189,1189,0
20241122,160100,25719593,1189,1189,1189,1189,0
20241122,160000,25719593,1189,1189,1189,1189,0
20241122,155900,25719593,1189,1189,1189,1189,0
20241122,155800,25719593,1189,1189,1189,1189,0
20241122,155700,25719593,1189,1189,1189,1189,0
20241122,155600,25719593,1189,1189,1189,1189,0
20241122,155500,25719593,1189,1189,1189,1189,0
20241122,155400,25719593,1189,1189,1189,1189,0
20241122,155300,25719593,1189,1189,1189,1189,3248
20241122,155200,25719593,1189,1189,1189,1189,0
20241122,155100,25719593,1189,1189,1189,1189,0
20241122,155000,25719593,1189,1189,1189,1189,0
20241122,154900,25719593,1189,1189,1189,1189,0
20241122,154800,25719593,1189,1189,1189,1189,0
20241122,154700,25719593,1189,1189,1189,1189,0
20241122,154600,25719593,1189,1189,1189,1189,0
20241122,154500,25719593,1189,1189,1189,1189,0
20241122,154400,25719593,1189,1189,1189,1189,0
20241122,154300,25719593,1189,1189,1189,1189,0
20241122,154200,25719593,1189,1189,1189,1189,0
20241122,154100,25719593,1189,1189,1189,1189,0
20241122,154000,25719593,1189,1189,1189,1189,0
20241122,153900,25719593,1189,1189,1189,1189,0
20241122,153800,25719593,1189,1189,1189,1189,0
20241122,153700,25719593,1189,1189,1189,1189,0
20241122,153600,25719593,1189,1189,1189,1189,0
20241122,153500,25719593,1189,1189,1189,1189,0
20241122,153400,25719593,1189,1189,1189,1189,0
20241122,153300,25719593,1189,1189,1189,1189,0
20241122,153200,25719593,1189,1189,1189,1189,0
20241122,153100,25719593,1189,1189,1189,1189,0
20241122,153000,25719593,1189,1189,1189,1189,3248
20241122,152900,21857721,1200,1200,1200,1200,0
20241122,152800,21857721,1200,1200,1200,1200,0
20241122,152700,21857721,1200,1200,1200,1200,0
20241122,152600,21857721,1200,1200,1200,1200,0
20241122,152500,21857721,1200,1200,1200,1200,0
20241122,152400,21857721,1200,1200,1200,1200,0
20241122,152300,21857721,1200,1200,1200,1200,0
20241122,152200,21857721,1200,1200,1200,1200,0
20241122,152100,21857721,1200,1200,1200,1200,0
20241122,152000,21857721,1200,1200,1200,1200,0
20241122,151900,21857721,1200,1200,1200,1200,0
20241122,151800,21857721,1200,1200,1200,1200,0
20241122,151700,21857721,1200,1200,1200,1200,0
20241122,151600,21857721,1200,1200,1200,1200,0
20241122,151500,21857721,1200,1200,1200,1200,0
20241122,151400,21857721,1200,1200,1200,1200,0
20241122,151300,21857721,1200,1200,1200,1200,0
20241122,151200,21857721,1200,1200,1200,1200,0
20241122,151100,21857721,1200,1200,1200,1200,0
20241122,151000,21857721,1200,1200,1200,1200,0
20241122,150900,21857721,1200,1200,1200,1200,0
20241122,150800,21857721,1200,1200,1200,1200,14
20241122,150700,21840921,1200,1200,1200,1200,0
20241122,150600,21840921,1200,1200,1200,1200,0
20241122,150500,21840921,1200,1200,1200,1200,0
20241122,150400,21840921,1200,1200,1200,1200,0
20241122,150300,21840921,1200,1200,1200,1200,0
20241122,150200,21840921,1200,1200,1200,1200,0
20241122,150100,21840921,1200,1200,1200,1200,8
20241122,150000,21831321,1183,1203,1203,1183,1005
20241122,145900,20624544,1202,1202,1202,1202,0
20241122,145800,20624544,1202,1202,1202,1202,0
20241122,145700,20624544,1202,1202,1202,1202,0
20241122,145600,20624544,1202,1202,1202,1202,0
20241122,145500,20624544,1202,1202,1202,1202,0
20241122,145400,20624544,1202,1202,1202,1202,0
20241122,145300,20624544,1202,1202,1202,1202,0
20241122,145200,20624544,1202,1202,1202,1202,0
20241122,145100,20624544,1202,1202,1202,1202,0
20241122,145000,20624544,1202,1202,1202,1202,0
20241122,144900,20624544,1202,1202,1202,1202,0
20241122,144800,20624544,1202,1202,1202,1202,0
20241122,144700,20624544,1202,1202,1202,1202,0
20241122,144600,20624544,1202,1202,1202,1202,0
20241122,144500,20624544,1202,1202,1202,1202,0
20241122,144400,20624544,1202,1204,1204,1202,244
20241122,144300,20331124,1214,1214,1214,1214,216
20241122,144200,20068900,1214,1214,1214,1214,0
20241122,144100,20068900,1214,1214,1214,1214,0
20241122,144000,20068900,1214,1214,1214,1214,0
20241122,143900,20068900,1214,1214,1214,1214,0
20241122,143800,20068900,1214,1214,1214,1214,0
20241122,143700,20068900,1214,1214,1214,1214,0
20241122,143600,20068900,1214,1214,1214,1214,0
20241122,143500,20068900,1214,1214,1214,1214,0
20241122,143400,20068900,1214,1214,1214,1214,0
20241122,143300,20068900,1214,1214,1214,1214,0
20241122,143200,20068900,1214,1214,1214,1214,0
20241122,143100,20068900,1214,1214,1214,1214,0
20241122,143000,20068900,1214,1214,1214,1214,0
20241122,142900,20068900,1214,1214,1214,1214,0
20241122,142800,20068900,1214,1214,1214,1214,0
20241122,142700,20068900,1214,1214,1214,1214,0
20241122,142600,20068900,1214,1214,1214,1214,0
20241122,142500,20068900,1214,1214,1214,1214,0
20241122,142400,20068900,1214,1214,1214,1214,0
20241122,142300,20068900,1214,1214,1214,1214,0
20241122,142200,20068900,1214,1214,1214,1214,0
20241122,142100,20068900,1214,1214,1214,1214,4
20241122,142000,20064044,1216,1216,1216,1216,0
20241122,141900,20064044,1216,1216,1216,1216,0
20241122,141800,20064044,1216,1216,1216,1216,0
20241122,141700,20064044,1216,1215,1216,1215,87
20241122,141600,19958257,1216,1216,1216,1216,0
20241122,141500,19958257,1216,1216,1216,1216,0
20241122,141400,19958257,1216,1216,1216,1216,0
20241122,141300,19958257,1216,1216,1216,1216,0
20241122,141200,19958257,1216,1215,1216,1215,6
20241122,141100,19950966,1216,1216,1216,1216,0
20241122,141000,19950966,1216,1216,1216,1216,0
20241122,140900,19950966,1216,1216,1216,1216,0
20241122,140800,19950966,1216,1216,1216,1216,0
20241122,140700,19950966,1216,1216,1216,1216,0
20241122,140600,19950966,1216,1216,1216,1216,40
20241122,140500,19902326,1216,1216,1216,1216,0
20241122,140400,19902326,1216,1216,1216,1216,56
20241122,140300,19834230,1203,1203,1203,1203,0
20241122,140200,19834230,1203,1203,1203,1203,0
20241122,140100,19834230,1203,1203,1203,1203,0
20241122,140000,19834230,1203,1203,1203,1203,0
20241122,135900,19834230,1203,1203,1203,1203,0
20241122,135800,19834230,1203,1203,1203,1203,49
20241122,135700,19775283,1203,1203,1203,1203,489
20241122,135600,19187016,1209,1203,1209,1203,2003
20241122,135500,16765407,1203,1203,1203,1203,60
20241122,135400,16693227,1209,1209,1209,1209,0
20241122,135300,16693227,1209,1209,1209,1209,0
20241122,135200,16693227,1209,1209,1209,1209,0
20241122,135100,16693227,1209,1209,1209,1209,0
20241122,135000,16693227,1209,1209,1209,1209,0
20241122,134900,16693227,1209,1209,1209,1209,0
20241122,134800,16693227,1209,1209,1209,1209,0
20241122,134700,16693227,1209,1209,1209,1209,1
20241122,134600,16692018,1209,1209,1209,1209,0
20241122,134500,16692018,1209,1209,1209,1209,0
20241122,134400,16692018,1209,1209,1209,1209,0
20241122,134300,16692018,1209,1209,1209,1209,0
20241122,134200,16692018,1209,1209,1209,1209,0
20241122,134100,16692018,1209,1209,1209,1209,0
20241122,134000,16692018,1209,1209,1209,1209,0
20241122,133900,16692018,1209,1209,1209,1209,0
20241122,133800,16692018,1209,1209,1209,1209,0
20241122,133700,16692018,1209,1209,1209,1209,0
20241122,133600,16692018,1209,1209,1209,1209,9
20241122,133500,16681137,1209,1209,1209,1209,0
20241122,133400,16681137,1209,1209,1209,1209,0
20241122,133300,16681137,1209,1209,1209,1209,0
20241122,133200,16681137,1209,1209,1209,1209,0
20241122,133100,16681137,1209,1209,1209,1209,0
20241122,133000,16681137,1209,1209,1209,1209,0
20241122,132900,16681137,1209,1209,1209,1209,0
20241122,132800,16681137,1209,1209,1209,1209,0
20241122,132700,16681137,1209,1209,1209,1209,0
20241122,132600,16681137,1209,1209,1209,1209,0
20241122,132500,16681137,1209,1209,1209,1209,0
20241122,132400,16681137,1209,1209,1209,1209,0
20241122,132300,16681137,1209,1209,1209,1209,0
20241122,132200,16681137,1209,1209,1209,1209,0
20241122,132100,16681137,1209,1209,1209,1209,0
20241122,132000,16681137,1209,1209,1209,1209,0
20241122,131900,16681137,1209,1209,1209,1209,0
20241122,131800,16681137,1209,1209,1209,1209,0
20241122,131700,16681137,1209,1209,1209,1209,0
20241122,131600,16681137,1209,1209,1209,1209,0
20241122,131500,16681137,1209,1209,1209,1209,0
20241122,131400,16681137,1209,1209,1209,1209,1
20241122,131300,16679928,1202,1202,1202,1202,0
20241122,131200,16679928,1202,1202,1202,1202,0
20241122,131100,16679928,1202,1202,1202,1202,0
20241122,131000,16679928,1202,1202,1202,1202,0
20241122,130900,16679928,1202,1202,1202,1202,0
20241122,130800,16679928,1202,1202,1202,1202,0
20241122,130700,16679928,1202,1202,1202,1202,0
20241122,130600,16679928,1202,1202,1202,1202,0
20241122,130500,16679928,1202,1202,1202,1202,0
20241122,130400,16679928,1202,1202,1202,1202,0
20241122,130300,16679928,1202,1202,1202,1202,0
20241122,130200,16679928,1202,1202,1202,1202,0
20241122,130100,16679928,1202,1202,1202,1202,0
20241122,130000,16679928,1202,1202,1202,1202,0
20241122,125900,16679928,1202,1202,1202,1202,0
20241122,125800,16679928,1202,1202,1202,1202,0
20241122,125700,16679928,1202,1202,1202,1202,0
20241122,125600,16679928,1202,1202,1202,1202,0
20241122,125500,16679928,1202,1202,1202,1202,0
20241122,125400,16679928,1202,1202,1202,1202,0
20241122,125300,16679928,1202,1202,1202,1202,0
20241122,125200,16679928,1202,1202,1202,1202,0
20241122,125100,16679928,1202,1202,1202,1202,0
20241122,125000,16679928,1202,1203,1203,1202,196
20241122,124900,16444335,1202,1202,1202,1202,0
20241122,124800,16444335,1202,1202,1202,1202,0
20241122,124700,16444335,1202,1202,1202,1202,0
20241122,124600,16444335,1202,1202,1202,1202,0
20241122,124500,16444335,1202,1208,1208,1202,39
20241122,124400,16397436,1209,1209,1209,1209,0
20241122,124300,16397436,1209,1209,1209,1209,0
20241122,124200,16397436,1209,1209,1209,1209,0
20241122,124100,16397436,1209,1209,1209,1209,0
20241122,124000,16397436,1209,1209,1209,1209,0
20241122,123900,16397436,1209,1209,1209,1209,0
20241122,123800,16397436,1209,1209,1209,1209,0
20241122,123700,16397436,1209,1209,1209,1209,0
20241122,123600,16397436,1209,1209,1209,1209,0
20241122,123500,16397436,1209,1209,1209,1209,0
20241122,123400,16397436,1209,1209,1209,1209,0
20241122,123300,16397436,1209,1209,1209,1209,0
20241122,123200,16397436,1209,1209,1209,1209,0
20241122,123100,16397436,1209,1209,1209,1209,0
20241122,123000,16397436,1209,1209,1209,1209,0
20241122,122900,16397436,1209,1209,1209,1209,1
20241122,122800,16396227,1210,1210,1210,1210,0
20241122,122700,16396227,1210,1210,1210,1210,0
20241122,122600,16396227,1210,1210,1210,1210,0
20241122,122500,16396227,1210,1210,1210,1210,0
20241122,122400,16396227,1210,1210,1210,1210,7
20241122,122300,16387757,1210,1210,1210,1210,0
20241122,122200,16387757,1210,1210,1210,1210,0
20241122,122100,16387757,1210,1210,1210,1210,0
20241122,122000,16387757,1210,1210,1210,1210,0
20241122,121900,16387757,1210,1210,1210,1210,0
20241122,121800,16387757,1210,1210,1210,1210,0
20241122,121700,16387757,1210,1210,1210,1210,0
20241122,121600,16387757,1210,1210,1210,1210,0
20241122,121500,16387757,1210,1210,1210,1210,0
20241122,121400,16387757,1210,1210,1210,1210,13
20241122,121300,16372027,1210,1210,1210,1210,0
20241122,121200,16372027,1210,1210,1210,1210,0
20241122,121100,16372027,1210,1210,1210,1210,0
20241122,121000,16372027,1210,1210,1210,1210,0
20241122,120900,16372027,1210,1210,1210,1210,0
20241122,120800,16372027,1210,1210,1210,1210,0
20241122,120700,16372027,1210,1210,1210,1210,0
20241122,120600,16372027,1210,1210,1210,1210,0
20241122,120500,16372027,1210,1210,1210,1210,0
20241122,120400,16372027,1210,1210,1210,1210,0
20241122,120300,16372027,1210,1210,1210,1210,0
20241122,120200,16372027,1210,1216,1216,1210,3244
20241122,120100,12446733,1217,1217,1217,1217,0
20241122,120000,12446733,1217,1217,1217,1217,0
20241122,115900,12446733,1217,1217,1217,1217,0
20241122,115800,12446733,1217,1217,1217,1217,1
20241122,115700,12445516,1217,1218,1218,1217,11
20241122,115600,12432125,1219,1219,1219,1219,0
20241122,115500,12432125,1219,1219,1219,1219,0
20241122,115400,12432125,1219,1219,1219,1219,3
20241122,115300,12428468,1223,1223,1223,1223,0
20241122,115200,12428468,1223,1223,1223,1223,0
20241122,115100,12428468,1223,1223,1223,1223,0
20241122,115000,12428468,1223,1223,1223,1223,0
20241122,114900,12428468,1223,1223,1223,1223,0
20241122,114800,12428468,1223,1223,1223,1223,0
20241122,114700,12428468,1223,1223,1223,1223,0
20241122,114600,12428468,1223,1223,1223,1223,0
20241122,114500,12428468,1223,1223,1223,1223,0
20241122,114400,12428468,1223,1223,1223,1223,0
20241122,114300,12428468,1223,1223,1223,1223,0
20241122,114200,12428468,1223,1223,1223,1223,0
20241122,114100,12428468,1223,1223,1223,1223,0
20241122,114000,12428468,1223,1223,1223,1223,0
20241122,113900,12428468,1223,1223,1223,1223,0
20241122,113800,12428468,1223,1223,1223,1223,0
20241122,113700,12428468,1223,1223,1223,1223,0
20241122,113600,12428468,1223,1223,1223,1223,0
20241122,113500,12428468,1223,1223,1223,1223,0
20241122,113400,12428468,1223,1223,1223,1223,0
20241122,113300,12428468,1223,1223,1223,1223,0
20241122,113200,12428468,1223,1223,1223,1223,20
20241122,113100,12404008,1224,1224,1224,1224,0
20241122,113000,12404008,1224,1224,1224,1224,0
20241122,112900,12404008,1224,1221,1224,1221,4
20241122,112800,12399118,1220,1220,1220,1220,11
20241122,112700,12385698,1220,1220,1220,1220,0
20241122,112600,12385698,1220,1220,1220,1220,0
20241122,112500,12385698,1220,1220,1220,1220,0
20241122,112400,12385698,1220,1220,1220,1220,0
20241122,112300,12385698,1220,1220,1220,1220,0
20241122,112200,12385698,1220,1220,1220,1220,0
20241122,112100,12385698,1220,1220,1220,1220,0
20241122,112000,12385698,1220,1220,1220,1220,0
20241122,111900,12385698,1220,1220,1220,1220,0
20241122,111800,12385698,1220,1220,1220,1220,1
20241122,111700,12384478,1220,1220,1220,1220,0
20241122,111600,12384478,1220,1220,1220,1220,0
20241122,111500,12384478,1220,1220,1220,1220,0
20241122,111400,12384478,1220,1219,1220,1219,2
20241122,111300,12382039,1220,1220,1220,1220,0
20241122,111200,12382039,1220,1220,1220,1220,0
20241122,111100,12382039,1220,1220,1220,1220,0
20241122,111000,12382039,1220,1220,1220,1220,0
20241122,110900,12382039,1220,1220,1220,1220,88
20241122,110800,12274679,1220,1220,1220,1220,0
20241122,110700,12274679,1220,1220,1220,1220,0
20241122,110600,12274679,1220,1220,1220,1220,0
20241122,110500,12274679,1220,1220,1220,1220,2
20241122,110400,12272239,1220,1220,1220,1220,0
20241122,110300,12272239,1220,1220,1220,1220,0
20241122,110200,12272239,1220,1220,1220,1220,0
20241122,110100,12272239,1220,1220,1220,1220,0
20241122,110000,12272239,1220,1220,1220,1220,0
20241122,105900,12272239,1220,1220,1220,1220,0
20241122,105800,12272239,1220,1220,1221,1220,56
20241122,105700,12203918,1220,1220,1220,1220,0
20241122,105600,12203918,1220,1220,1220,1220,10
20241122,105500,12191718,1220,1220,1220,1220,0
20241122,105400,12191718,1220,1220,1220,1220,10
20241122,105300,12179518,1220,1220,1220,1220,0
20241122,105200,12179518,1220,1220,1220,1220,0
20241122,105100,12179518,1220,1220,1220,1220,0
20241122,105000,12179518,1220,1220,1220,1220,0
20241122,104900,12179518,1220,1220,1220,1220,0
20241122,104800,12179518,1220,1220,1220,1220,0
20241122,104700,12179518,1220,1220,1220,1220,11
20241122,104600,12166098,1220,1219,1220,1219,11
20241122,104500,12152679,1220,1220,1220,1220,0
20241122,104400,12152679,1220,1220,1220,1220,0
20241122,104300,12152679,1220,1220,1220,1220,1
20241122,104200,12151459,1220,1220,1220,1220,0
20241122,104100,12151459,1220,1220,1220,1220,0
20241122,104000,12151459,1220,1220,1220,1220,0
20241122,103900,12151459,1220,1220,1220,1220,0
20241122,103800,12151459,1220,1220,1220,1220,0
20241122,103700,12151459,1220,1220,1220,1220,0
20241122,103600,12151459,1220,1220,1220,1220,0
20241122,103500,12151459,1220,1220,1220,1220,0
20241122,103400,12151459,1220,1220,1220,1220,0
20241122,103300,12151459,1220,1220,1220,1220,0
20241122,103200,12151459,1220,1220,1220,1220,0
20241122,103100,12151459,1220,1220,1220,1220,0
20241122,103000,12151459,1220,1220,1220,1220,0
20241122,102900,12151459,1220,1220,1220,1220,0
20241122,102800,12151459,1220,1220,1220,1220,1
20241122,102700,12150239,1215,1215,1215,1215,0
20241122,102600,12150239,1215,1215,1215,1215,0
20241122,102500,12150239,1215,1215,1215,1215,0
20241122,102400,12150239,1215,1215,1215,1215,0
20241122,102300,12150239,1215,1215,1215,1215,10
20241122,102200,12138089,1214,1214,1214,1214,0
20241122,102100,12138089,1214,1214,1214,1214,0
20241122,102000,12138089,1214,1214,1214,1214,0
20241122,101900,12138089,1214,1214,1214,1214,0
20241122,101800,12138089,1214,1214,1214,1214,0
20241122,101700,12138089,1214,1214,1214,1214,0
20241122,101600,12138089,1214,1214,1214,1214,1
20241122,101500,12136875,1215,1215,1215,1215,0
20241122,101400,12136875,1215,1215,1215,1215,0
20241122,101300,12136875,1215,1215,1215,1215,0
20241122,101200,12136875,1215,1215,1215,1215,0
20241122,101100,12136875,1215,1215,1215,1215,0
20241122,101000,12136875,1215,1215,1215,1215,10
20241122,100900,12124725,1215,1215,1215,1215,0
20241122,100800,12124725,1215,1215,1215,1215,0
20241122,100700,12124725,1215,1215,1215,1215,70
20241122,100600,12039675,1212,1212,1212,1212,9
20241122,100500,12028767,1211,1211,1211,1211,0
20241122,100400,12028767,1211,1211,1211,1211,11
20241122,100300,12015446,1210,1210,1210,1210,0
20241122,100200,12015446,1210,1210,1210,1210,48
20241122,100100,11957366,1210,1210,1210,1210,20
20241122,100000,11933166,1210,1209,1210,1209,159
20241122,095900,11740860,1200,1200,1200,1200,0
20241122,095800,11740860,1200,1200,1200,1200,0
20241122,095700,11740860,1200,1200,1200,1200,0
20241122,095600,11740860,1200,1200,1200,1200,0
20241122,095500,11740860,1200,1200,1200,1200,0
20241122,095400,11740860,1200,1200,1200,1200,0
20241122,095300,11740860,1200,1200,1200,1200,0
20241122,095200,11740860,1200,1200,1200,1200,0
20241122,095100,11740860,1200,1200,1200,1200,0
20241122,095000,11740860,1200,1200,1200,1200,0
20241122,094900,11740860,1200,1200,1200,1200,0
20241122,094800,11740860,1200,1200,1200,1200,0
20241122,094700,11740860,1200,1200,1200,1200,0
20241122,094600,11740860,1200,1200,1200,1200,0
20241122,094500,11740860,1200,1200,1200,1200,0
20241122,094400,11740860,1200,1201,1201,1200,100
20241122,094300,11620850,1210,1210,1210,1210,0
20241122,094200,11620850,1210,1210,1210,1210,0
20241122,094100,11620850,1210,1210,1210,1210,5
20241122,094000,11614800,1210,1210,1210,1210,10
20241122,093900,11602700,1200,1200,1200,1200,0
20241122,093800,11602700,1200,1196,1200,1196,1441
20241122,093700,9878820,1195,1195,1195,1195,0
20241122,093600,9878820,1195,1195,1195,1195,0
20241122,093500,9878820,1195,1195,1195,1195,0
20241122,093400,9878820,1195,1195,1195,1195,0
20241122,093300,9878820,1195,1195,1195,1195,0
20241122,093200,9878820,1195,1195,1195,1195,0
20241122,093100,9878820,1195,1195,1195,1195,0
20241122,093000,9878820,1195,1195,1195,1195,0
20241122,092900,9878820,1195,1195,1195,1195,0
20241122,092800,9878820,1195,1195,1195,1195,0
20241122,092700,9878820,1195,1195,1195,1195,0
20241122,092600,9878820,1195,1192,1195,1150,2918
20241122,092500,6436856,1192,1192,1192,1192,5
20241122,092400,6430896,1192,1192,1192,1192,808
20241122,092300,5467760,1192,1192,1192,1192,0
20241122,092200,5467760,1192,1192,1192,1192,0
20241122,092100,5467760,1192,1192,1192,1192,1
20241122,092000,5466568,1188,1192,1192,1188,317
20241122,091900,5088720,1196,1196,1196,1196,0
20241122,091800,5088720,1196,1196,1196,1196,0
20241122,091700,5088720,1196,1196,1196,1196,0
20241122,091600,5088720,1196,1196,1196,1196,107
20241122,091500,4960748,1196,1196,1196,1196,0
20241122,091400,4960748,1196,1196,1196,1196,0
20241122,091300,4960748,1196,1196,1196,1196,0
20241122,091200,4960748,1196,1196,1196,1196,0
20241122,091100,4960748,1196,1196,1196,1196,0
20241122,091000,4960748,1196,1196,1196,1196,1
20241122,090900,4959552,1192,1193,1193,1192,214
20241122,090800,4704420,1196,1196,1196,1196,0
20241122,090700,4704420,1196,1196,1196,1196,43
20241122,090600,4652992,1196,1196,1196,1196,322
20241122,090500,4267880,1195,1190,1195,1190,1564
20241122,090400,2403547,1192,1192,1192,1192,68
20241122,090300,2322491,1153,1190,1190,1153,1226
20241122,090200,889584,1189,1189,1189,1189,280
20241122,090100,556664,1192,1192,1192,1192,0
20241122,090000,556664,1192,1192,1192,1192,467