KissMeData/067000/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,194300,83261716,1427,1427,1427,1427,769
20241120,194200,83261716,1427,1427,1427,1427,0
20241120,194100,83261716,1427,1427,1427,1427,0
20241120,194000,83261716,1427,1427,1427,1427,0
20241120,193900,83261716,1427,1427,1427,1427,0
20241120,193800,83261716,1427,1427,1427,1427,0
20241120,193700,83261716,1427,1427,1427,1427,0
20241120,193600,83261716,1427,1427,1427,1427,0
20241120,193500,83261716,1427,1427,1427,1427,0
20241120,193400,83261716,1427,1427,1427,1427,0
20241120,193300,83261716,1427,1427,1427,1427,0
20241120,193200,83261716,1427,1427,1427,1427,0
20241120,193100,83261716,1427,1427,1427,1427,0
20241120,193000,83261716,1427,1427,1427,1427,0
20241120,192900,83261716,1427,1427,1427,1427,0
20241120,192800,83261716,1427,1427,1427,1427,0
20241120,192700,83261716,1427,1427,1427,1427,0
20241120,192600,83261716,1427,1427,1427,1427,0
20241120,192500,83261716,1427,1427,1427,1427,0
20241120,192400,83261716,1427,1427,1427,1427,0
20241120,192300,83261716,1427,1427,1427,1427,0
20241120,192200,83261716,1427,1427,1427,1427,0
20241120,192100,83261716,1427,1427,1427,1427,0
20241120,192000,83261716,1427,1427,1427,1427,0
20241120,191900,83261716,1427,1427,1427,1427,0
20241120,191800,83261716,1427,1427,1427,1427,0
20241120,191700,83261716,1427,1427,1427,1427,0
20241120,191600,83261716,1427,1427,1427,1427,0
20241120,191500,83261716,1427,1427,1427,1427,0
20241120,191400,83261716,1427,1427,1427,1427,0
20241120,191300,83261716,1427,1427,1427,1427,769
20241120,191200,83261716,1427,1427,1427,1427,0
20241120,191100,83261716,1427,1427,1427,1427,0
20241120,191000,83261716,1427,1427,1427,1427,0
20241120,190900,83261716,1427,1427,1427,1427,0
20241120,190800,83261716,1427,1427,1427,1427,0
20241120,190700,83261716,1427,1427,1427,1427,0
20241120,190600,83261716,1427,1427,1427,1427,0
20241120,190500,83261716,1427,1427,1427,1427,0
20241120,190400,83261716,1427,1427,1427,1427,0
20241120,190300,83261716,1427,1427,1427,1427,0
20241120,190200,83261716,1427,1427,1427,1427,0
20241120,190100,83261716,1427,1427,1427,1427,0
20241120,190000,83261716,1427,1427,1427,1427,0
20241120,185900,83261716,1427,1427,1427,1427,0
20241120,185800,83261716,1427,1427,1427,1427,0
20241120,185700,83261716,1427,1427,1427,1427,0
20241120,185600,83261716,1427,1427,1427,1427,0
20241120,185500,83261716,1427,1427,1427,1427,0
20241120,185400,83261716,1427,1427,1427,1427,0
20241120,185300,83261716,1427,1427,1427,1427,0
20241120,185200,83261716,1427,1427,1427,1427,0
20241120,185100,83261716,1427,1427,1427,1427,0
20241120,185000,83261716,1427,1427,1427,1427,0
20241120,184900,83261716,1427,1427,1427,1427,0
20241120,184800,83261716,1427,1427,1427,1427,0
20241120,184700,83261716,1427,1427,1427,1427,0
20241120,184600,83261716,1427,1427,1427,1427,0
20241120,184500,83261716,1427,1427,1427,1427,0
20241120,184400,83261716,1427,1427,1427,1427,0
20241120,184300,83261716,1427,1427,1427,1427,769
20241120,184200,83261716,1427,1427,1427,1427,0
20241120,184100,83261716,1427,1427,1427,1427,0
20241120,184000,83261716,1427,1427,1427,1427,0
20241120,183900,83261716,1427,1427,1427,1427,0
20241120,183800,83261716,1427,1427,1427,1427,0
20241120,183700,83261716,1427,1427,1427,1427,0
20241120,183600,83261716,1427,1427,1427,1427,0
20241120,183500,83261716,1427,1427,1427,1427,0
20241120,183400,83261716,1427,1427,1427,1427,0
20241120,183300,83261716,1427,1427,1427,1427,0
20241120,183200,83261716,1427,1427,1427,1427,0
20241120,183100,83261716,1427,1427,1427,1427,0
20241120,183000,83261716,1427,1427,1427,1427,0
20241120,182900,83261716,1427,1427,1427,1427,0
20241120,182800,83261716,1427,1427,1427,1427,0
20241120,182700,83261716,1427,1427,1427,1427,0
20241120,182600,83261716,1427,1427,1427,1427,0
20241120,182500,83261716,1427,1427,1427,1427,0
20241120,182400,83261716,1427,1427,1427,1427,0
20241120,182300,83261716,1427,1427,1427,1427,0
20241120,182200,83261716,1427,1427,1427,1427,0
20241120,182100,83261716,1427,1427,1427,1427,0
20241120,182000,83261716,1427,1427,1427,1427,0
20241120,181900,83261716,1427,1427,1427,1427,0
20241120,181800,83261716,1427,1427,1427,1427,0
20241120,181700,83261716,1427,1427,1427,1427,0
20241120,181600,83261716,1427,1427,1427,1427,0
20241120,181500,83261716,1427,1427,1427,1427,0
20241120,181400,83261716,1427,1427,1427,1427,0
20241120,181300,83261716,1427,1427,1427,1427,769
20241120,181200,83261716,1427,1427,1427,1427,0
20241120,181100,83261716,1427,1427,1427,1427,0
20241120,181000,83261716,1427,1427,1427,1427,0
20241120,180900,83261716,1427,1427,1427,1427,0
20241120,180800,83261716,1427,1427,1427,1427,0
20241120,180700,83261716,1427,1427,1427,1427,0
20241120,180600,83261716,1427,1427,1427,1427,0
20241120,180500,83261716,1427,1427,1427,1427,0
20241120,180400,83261716,1427,1427,1427,1427,0
20241120,180300,83261716,1427,1427,1427,1427,0
20241120,180200,83261716,1427,1427,1427,1427,0
20241120,180100,83261716,1427,1427,1427,1427,0
20241120,180000,83261716,1427,1427,1427,1427,0
20241120,175900,83261716,1427,1427,1427,1427,0
20241120,175800,83261716,1427,1427,1427,1427,0
20241120,175700,83261716,1427,1427,1427,1427,0
20241120,175600,83261716,1427,1427,1427,1427,0
20241120,175500,83261716,1427,1427,1427,1427,0
20241120,175400,83261716,1427,1427,1427,1427,0
20241120,175300,83261716,1427,1427,1427,1427,0
20241120,175200,83261716,1427,1427,1427,1427,0
20241120,175100,83261716,1427,1427,1427,1427,0
20241120,175000,83261716,1427,1427,1427,1427,0
20241120,174900,83261716,1427,1427,1427,1427,0
20241120,174800,83261716,1427,1427,1427,1427,0
20241120,174700,83261716,1427,1427,1427,1427,0
20241120,174600,83261716,1427,1427,1427,1427,0
20241120,174500,83261716,1427,1427,1427,1427,0
20241120,174400,83261716,1427,1427,1427,1427,0
20241120,174300,83261716,1427,1427,1427,1427,769
20241120,174200,83261716,1427,1427,1427,1427,0
20241120,174100,83261716,1427,1427,1427,1427,0
20241120,174000,83261716,1427,1427,1427,1427,0
20241120,173900,83261716,1427,1427,1427,1427,0
20241120,173800,83261716,1427,1427,1427,1427,0
20241120,173700,83261716,1427,1427,1427,1427,0
20241120,173600,83261716,1427,1427,1427,1427,0
20241120,173500,83261716,1427,1427,1427,1427,0
20241120,173400,83261716,1427,1427,1427,1427,0
20241120,173300,83261716,1427,1427,1427,1427,0
20241120,173200,83261716,1427,1427,1427,1427,0
20241120,173100,83261716,1427,1427,1427,1427,0
20241120,173000,83261716,1427,1427,1427,1427,0
20241120,172900,83261716,1427,1427,1427,1427,0
20241120,172800,83261716,1427,1427,1427,1427,0
20241120,172700,83261716,1427,1427,1427,1427,0
20241120,172600,83261716,1427,1427,1427,1427,0
20241120,172500,83261716,1427,1427,1427,1427,0
20241120,172400,83261716,1427,1427,1427,1427,0
20241120,172300,83261716,1427,1427,1427,1427,0
20241120,172200,83261716,1427,1427,1427,1427,0
20241120,172100,83261716,1427,1427,1427,1427,0
20241120,172000,83261716,1427,1427,1427,1427,0
20241120,171900,83261716,1427,1427,1427,1427,0
20241120,171800,83261716,1427,1427,1427,1427,0
20241120,171700,83261716,1427,1427,1427,1427,0
20241120,171600,83261716,1427,1427,1427,1427,0
20241120,171500,83261716,1427,1427,1427,1427,0
20241120,171400,83261716,1427,1427,1427,1427,0
20241120,171300,83261716,1427,1427,1427,1427,769
20241120,171200,83261716,1427,1427,1427,1427,0
20241120,171100,83261716,1427,1427,1427,1427,0
20241120,171000,83261716,1427,1427,1427,1427,0
20241120,170900,83261716,1427,1427,1427,1427,0
20241120,170800,83261716,1427,1427,1427,1427,0
20241120,170700,83261716,1427,1427,1427,1427,0
20241120,170600,83261716,1427,1427,1427,1427,0
20241120,170500,83261716,1427,1427,1427,1427,0
20241120,170400,83261716,1427,1427,1427,1427,0
20241120,170300,83261716,1427,1427,1427,1427,0
20241120,170200,83261716,1427,1427,1427,1427,0
20241120,170100,83261716,1427,1427,1427,1427,0
20241120,170000,83261716,1427,1427,1427,1427,0
20241120,165900,83261716,1427,1427,1427,1427,0
20241120,165800,83261716,1427,1427,1427,1427,0
20241120,165700,83261716,1427,1427,1427,1427,0
20241120,165600,83261716,1427,1427,1427,1427,0
20241120,165500,83261716,1427,1427,1427,1427,0
20241120,165400,83261716,1427,1427,1427,1427,0
20241120,165300,83261716,1427,1427,1427,1427,0
20241120,165200,83261716,1427,1427,1427,1427,0
20241120,165100,83261716,1427,1427,1427,1427,0
20241120,165000,83261716,1427,1427,1427,1427,0
20241120,164900,83261716,1427,1427,1427,1427,0
20241120,164800,83261716,1427,1427,1427,1427,0
20241120,164700,83261716,1427,1427,1427,1427,0
20241120,164600,83261716,1427,1427,1427,1427,0
20241120,164500,83261716,1427,1427,1427,1427,0
20241120,164400,83261716,1427,1427,1427,1427,0
20241120,164300,83261716,1427,1427,1427,1427,769
20241120,164200,83261716,1427,1427,1427,1427,0
20241120,164100,83261716,1427,1427,1427,1427,0
20241120,164000,83261716,1427,1427,1427,1427,0
20241120,163900,83261716,1427,1427,1427,1427,0
20241120,163800,83261716,1427,1427,1427,1427,0
20241120,163700,83261716,1427,1427,1427,1427,0
20241120,163600,83261716,1427,1427,1427,1427,0
20241120,163500,83261716,1427,1427,1427,1427,0
20241120,163400,83261716,1427,1427,1427,1427,0
20241120,163300,83261716,1427,1427,1427,1427,0
20241120,163200,83261716,1427,1427,1427,1427,0
20241120,163100,83261716,1427,1427,1427,1427,0
20241120,163000,83261716,1427,1427,1427,1427,0
20241120,162900,83261716,1427,1427,1427,1427,0
20241120,162800,83261716,1427,1427,1427,1427,0
20241120,162700,83261716,1427,1427,1427,1427,0
20241120,162600,83261716,1427,1427,1427,1427,0
20241120,162500,83261716,1427,1427,1427,1427,0
20241120,162400,83261716,1427,1427,1427,1427,0
20241120,162300,83261716,1427,1427,1427,1427,0
20241120,162200,83261716,1427,1427,1427,1427,0
20241120,162100,83261716,1427,1427,1427,1427,0
20241120,162000,83261716,1427,1427,1427,1427,0
20241120,161900,83261716,1427,1427,1427,1427,0
20241120,161800,83261716,1427,1427,1427,1427,0
20241120,161700,83261716,1427,1427,1427,1427,0
20241120,161600,83261716,1427,1427,1427,1427,0
20241120,161500,83261716,1427,1427,1427,1427,0
20241120,161400,83261716,1427,1427,1427,1427,0
20241120,161300,83261716,1427,1427,1427,1427,769
20241120,161200,83261716,1427,1427,1427,1427,0
20241120,161100,83261716,1427,1427,1427,1427,0
20241120,161000,83261716,1427,1427,1427,1427,0
20241120,160900,83261716,1427,1427,1427,1427,0
20241120,160800,83261716,1427,1427,1427,1427,0
20241120,160700,83261716,1427,1427,1427,1427,0
20241120,160600,83261716,1427,1427,1427,1427,0
20241120,160500,83261716,1427,1427,1427,1427,0
20241120,160400,83261716,1427,1427,1427,1427,0
20241120,160300,83261716,1427,1427,1427,1427,0
20241120,160200,83261716,1427,1427,1427,1427,0
20241120,160100,83261716,1427,1427,1427,1427,0
20241120,160000,83261716,1427,1427,1427,1427,0
20241120,155900,83261716,1427,1427,1427,1427,0
20241120,155800,83261716,1427,1427,1427,1427,0
20241120,155700,83261716,1427,1427,1427,1427,0
20241120,155600,83261716,1427,1427,1427,1427,0
20241120,155500,83261716,1427,1427,1427,1427,0
20241120,155400,83261716,1427,1427,1427,1427,0
20241120,155300,83261716,1427,1427,1427,1427,0
20241120,155200,83261716,1427,1427,1427,1427,0
20241120,155100,83261716,1427,1427,1427,1427,0
20241120,155000,83261716,1427,1427,1427,1427,0
20241120,154900,83261716,1427,1427,1427,1427,0
20241120,154800,83261716,1427,1427,1427,1427,0
20241120,154700,83261716,1427,1427,1427,1427,0
20241120,154600,83261716,1427,1427,1427,1427,0
20241120,154500,83261716,1427,1427,1427,1427,0
20241120,154400,83261716,1427,1427,1427,1427,0
20241120,154300,83261716,1427,1427,1427,1427,769
20241120,154200,83261716,1427,1427,1427,1427,0
20241120,154100,83261716,1427,1427,1427,1427,0
20241120,154000,83261716,1427,1427,1427,1427,0
20241120,153900,83261716,1427,1427,1427,1427,0
20241120,153800,83261716,1427,1427,1427,1427,0
20241120,153700,83261716,1427,1427,1427,1427,0
20241120,153600,83261716,1427,1427,1427,1427,0
20241120,153500,83261716,1427,1427,1427,1427,0
20241120,153400,83261716,1427,1427,1427,1427,0
20241120,153300,83261716,1427,1427,1427,1427,0
20241120,153200,83261716,1427,1427,1427,1427,0
20241120,153100,83261716,1427,1427,1427,1427,0
20241120,153000,83261716,1427,1427,1427,1427,769
20241120,152900,82164353,1428,1428,1428,1428,0
20241120,152800,82164353,1428,1428,1428,1428,0
20241120,152700,82164353,1428,1428,1428,1428,0
20241120,152600,82164353,1428,1428,1428,1428,0
20241120,152500,82164353,1428,1428,1428,1428,0
20241120,152400,82164353,1428,1428,1428,1428,0
20241120,152300,82164353,1428,1428,1428,1428,0
20241120,152200,82164353,1428,1428,1428,1428,0
20241120,152100,82164353,1428,1428,1428,1428,0
20241120,152000,82164353,1428,1428,1428,1428,0
20241120,151900,82164353,1428,1429,1429,1428,13
20241120,151800,82145779,1428,1428,1428,1428,0
20241120,151700,82145779,1428,1429,1429,1428,9
20241120,151600,82132926,1428,1429,1429,1428,193
20241120,151500,81857171,1432,1432,1432,1432,0
20241120,151400,81857171,1432,1432,1432,1432,1
20241120,151300,81855739,1429,1429,1429,1429,0
20241120,151200,81855739,1429,1429,1429,1429,0
20241120,151100,81855739,1429,1429,1429,1429,30
20241120,151000,81812869,1432,1432,1432,1432,0
20241120,150900,81812869,1432,1432,1432,1432,0
20241120,150800,81812869,1432,1432,1432,1432,1
20241120,150700,81811437,1429,1429,1429,1429,0
20241120,150600,81811437,1429,1429,1429,1429,0
20241120,150500,81811437,1429,1429,1429,1429,0
20241120,150400,81811437,1429,1429,1429,1429,0
20241120,150300,81811437,1429,1432,1432,1429,806
20241120,150200,80658391,1432,1432,1432,1432,2
20241120,150100,80655527,1436,1436,1436,1436,0
20241120,150000,80655527,1436,1436,1436,1436,0
20241120,145900,80655527,1436,1436,1436,1436,20
20241120,145800,80626807,1436,1436,1436,1436,0
20241120,145700,80626807,1436,1436,1436,1436,0
20241120,145600,80626807,1436,1436,1436,1436,0
20241120,145500,80626807,1436,1436,1436,1436,0
20241120,145400,80626807,1436,1436,1436,1436,0
20241120,145300,80626807,1436,1436,1436,1436,1
20241120,145200,80625371,1430,1430,1430,1430,0
20241120,145100,80625371,1430,1430,1430,1430,0
20241120,145000,80625371,1430,1430,1430,1430,0
20241120,144900,80625371,1430,1430,1430,1430,565
20241120,144800,79817421,1429,1433,1433,1429,4481
20241120,144700,73409542,1434,1440,1440,1434,6372
20241120,144600,64247634,1444,1444,1444,1444,0
20241120,144500,64247634,1444,1444,1444,1444,0
20241120,144400,64247634,1444,1444,1444,1444,0
20241120,144300,64247634,1444,1444,1444,1444,0
20241120,144200,64247634,1444,1444,1444,1444,0
20241120,144100,64247634,1444,1444,1444,1444,0
20241120,144000,64247634,1444,1444,1444,1444,0
20241120,143900,64247634,1444,1444,1444,1444,0
20241120,143800,64247634,1444,1444,1444,1444,0
20241120,143700,64247634,1444,1444,1444,1444,0
20241120,143600,64247634,1444,1444,1444,1444,2
20241120,143500,64244746,1444,1444,1444,1444,0
20241120,143400,64244746,1444,1444,1444,1444,5
20241120,143300,64237526,1445,1445,1445,1445,0
20241120,143200,64237526,1445,1445,1445,1445,0
20241120,143100,64237526,1445,1445,1445,1445,0
20241120,143000,64237526,1445,1445,1445,1445,0
20241120,142900,64237526,1445,1445,1445,1445,0
20241120,142800,64237526,1445,1445,1445,1445,0
20241120,142700,64237526,1445,1445,1445,1445,0
20241120,142600,64237526,1445,1444,1445,1444,170
20241120,142500,63991898,1439,1439,1439,1439,0
20241120,142400,63991898,1439,1439,1439,1439,0
20241120,142300,63991898,1439,1439,1439,1439,0
20241120,142200,63991898,1439,1440,1440,1439,300
20241120,142100,63560192,1444,1444,1444,1444,0
20241120,142000,63560192,1444,1444,1444,1444,0
20241120,141900,63560192,1444,1444,1444,1444,3
20241120,141800,63555860,1444,1444,1444,1444,0
20241120,141700,63555860,1444,1444,1444,1444,0
20241120,141600,63555860,1444,1444,1444,1444,0
20241120,141500,63555860,1444,1444,1444,1444,0
20241120,141400,63555860,1444,1444,1444,1444,15
20241120,141300,63534200,1445,1445,1445,1445,0
20241120,141200,63534200,1445,1445,1445,1445,0
20241120,141100,63534200,1445,1445,1445,1445,0
20241120,141000,63534200,1445,1445,1445,1445,0
20241120,140900,63534200,1445,1445,1445,1445,0
20241120,140800,63534200,1445,1445,1445,1445,1
20241120,140700,63532755,1439,1439,1439,1439,40
20241120,140600,63475195,1439,1439,1439,1439,0
20241120,140500,63475195,1439,1439,1439,1439,0
20241120,140400,63475195,1439,1439,1439,1439,0
20241120,140300,63475195,1439,1442,1442,1439,1000
20241120,140200,62035013,1443,1443,1443,1443,2
20241120,140100,62032127,1442,1442,1442,1442,0
20241120,140000,62032127,1442,1442,1442,1442,0
20241120,135900,62032127,1442,1442,1442,1442,0
20241120,135800,62032127,1442,1442,1442,1442,0
20241120,135700,62032127,1442,1442,1442,1442,0
20241120,135600,62032127,1442,1442,1442,1442,388
20241120,135500,61472631,1440,1440,1440,1440,0
20241120,135400,61472631,1440,1440,1440,1440,0
20241120,135300,61472631,1440,1440,1440,1440,0
20241120,135200,61472631,1440,1440,1440,1440,0
20241120,135100,61472631,1440,1440,1440,1440,0
20241120,135000,61472631,1440,1440,1440,1440,0
20241120,134900,61472631,1440,1440,1440,1440,91
20241120,134800,61341591,1440,1440,1440,1440,0
20241120,134700,61341591,1440,1440,1440,1440,0
20241120,134600,61341591,1440,1440,1440,1440,1
20241120,134500,61340151,1440,1440,1440,1440,0
20241120,134400,61340151,1440,1441,1441,1440,428
20241120,134300,60723504,1440,1440,1440,1440,0
20241120,134200,60723504,1440,1440,1440,1440,0
20241120,134100,60723504,1440,1440,1440,1440,0
20241120,134000,60723504,1440,1440,1440,1440,0
20241120,133900,60723504,1440,1440,1440,1440,0
20241120,133800,60723504,1440,1440,1440,1440,2
20241120,133700,60720624,1440,1440,1440,1440,0
20241120,133600,60720624,1440,1440,1440,1440,5
20241120,133500,60713424,1438,1438,1438,1438,0
20241120,133400,60713424,1438,1438,1438,1438,0
20241120,133300,60713424,1438,1438,1438,1438,0
20241120,133200,60713424,1438,1440,1440,1438,30
20241120,133100,60670267,1440,1440,1440,1440,0
20241120,133000,60670267,1440,1438,1441,1438,135
20241120,132900,60475912,1441,1441,1441,1441,1
20241120,132800,60474471,1431,1436,1436,1431,630
20241120,132700,59572400,1442,1442,1442,1442,0
20241120,132600,59572400,1442,1442,1442,1442,0
20241120,132500,59572400,1442,1442,1442,1442,0
20241120,132400,59572400,1442,1442,1442,1442,0
20241120,132300,59572400,1442,1442,1442,1442,0
20241120,132200,59572400,1442,1442,1442,1442,0
20241120,132100,59572400,1442,1442,1442,1442,0
20241120,132000,59572400,1442,1442,1442,1442,6
20241120,131900,59563748,1442,1442,1442,1442,3
20241120,131800,59559422,1442,1442,1442,1442,0
20241120,131700,59559422,1442,1442,1442,1442,0
20241120,131600,59559422,1442,1442,1442,1442,0
20241120,131500,59559422,1442,1442,1442,1442,2
20241120,131400,59556538,1443,1443,1443,1443,0
20241120,131300,59556538,1443,1443,1443,1443,0
20241120,131200,59556538,1443,1443,1443,1443,0
20241120,131100,59556538,1443,1443,1443,1443,0
20241120,131000,59556538,1443,1443,1443,1443,0
20241120,130900,59556538,1443,1443,1443,1443,0
20241120,130800,59556538,1443,1443,1443,1443,0
20241120,130700,59556538,1443,1443,1443,1443,1
20241120,130600,59555095,1433,1433,1433,1433,0
20241120,130500,59555095,1433,1433,1433,1433,0
20241120,130400,59555095,1433,1433,1433,1433,0
20241120,130300,59555095,1433,1433,1433,1433,0
20241120,130200,59555095,1433,1433,1433,1433,0
20241120,130100,59555095,1433,1433,1433,1433,0
20241120,130000,59555095,1433,1433,1433,1433,0
20241120,125900,59555095,1433,1433,1433,1433,0
20241120,125800,59555095,1433,1434,1434,1433,792
20241120,125700,58420152,1447,1447,1447,1447,0
20241120,125600,58420152,1447,1447,1447,1447,0
20241120,125500,58420152,1447,1447,1447,1447,0
20241120,125400,58420152,1447,1447,1447,1447,0
20241120,125300,58420152,1447,1447,1447,1447,0
20241120,125200,58420152,1447,1447,1447,1447,0
20241120,125100,58420152,1447,1447,1447,1447,0
20241120,125000,58420152,1447,1447,1447,1447,0
20241120,124900,58420152,1447,1447,1447,1447,0
20241120,124800,58420152,1447,1447,1447,1447,0
20241120,124700,58420152,1447,1447,1447,1447,1
20241120,124600,58418705,1434,1434,1434,1434,299
20241120,124500,57989939,1435,1435,1435,1435,0
20241120,124400,57989939,1435,1435,1435,1435,0
20241120,124300,57989939,1435,1435,1435,1435,400
20241120,124200,57415939,1450,1450,1450,1450,0
20241120,124100,57415939,1450,1450,1450,1450,0
20241120,124000,57415939,1450,1450,1450,1450,0
20241120,123900,57415939,1450,1450,1450,1450,0
20241120,123800,57415939,1450,1450,1450,1450,0
20241120,123700,57415939,1450,1450,1450,1450,1379
20241120,123600,55416389,1451,1451,1451,1451,1
20241120,123500,55414938,1431,1440,1453,1431,370
20241120,123400,54884187,1440,1440,1440,1440,128
20241120,123300,54699867,1440,1444,1444,1440,3280
20241120,123200,49972768,1444,1444,1444,1444,0
20241120,123100,49972768,1444,1444,1444,1444,0
20241120,123000,49972768,1444,1444,1444,1444,0
20241120,122900,49972768,1444,1444,1444,1444,0
20241120,122800,49972768,1444,1444,1444,1444,0
20241120,122700,49972768,1444,1444,1444,1444,178
20241120,122600,49715736,1444,1444,1444,1444,189
20241120,122500,49442820,1444,1445,1445,1444,40
20241120,122400,49385051,1453,1453,1453,1453,34
20241120,122300,49335649,1445,1445,1445,1445,190
20241120,122200,49061099,1445,1445,1445,1445,110
20241120,122100,48902149,1445,1445,1445,1445,1
20241120,122000,48900704,1454,1454,1454,1454,30
20241120,121900,48857084,1454,1454,1454,1454,0
20241120,121800,48857084,1454,1454,1454,1454,0
20241120,121700,48857084,1454,1454,1454,1454,1
20241120,121600,48855630,1454,1454,1454,1454,0
20241120,121500,48855630,1454,1454,1454,1454,10
20241120,121400,48841090,1454,1454,1454,1454,0
20241120,121300,48841090,1454,1454,1454,1454,4
20241120,121200,48835274,1454,1454,1454,1454,1
20241120,121100,48833820,1454,1454,1454,1454,0
20241120,121000,48833820,1454,1454,1454,1454,0
20241120,120900,48833820,1454,1454,1454,1454,0
20241120,120800,48833820,1454,1454,1454,1454,0
20241120,120700,48833820,1454,1454,1454,1454,0
20241120,120600,48833820,1454,1454,1454,1454,0
20241120,120500,48833820,1454,1454,1454,1454,0
20241120,120400,48833820,1454,1454,1454,1454,0
20241120,120300,48833820,1454,1454,1454,1454,0
20241120,120200,48833820,1454,1454,1454,1454,0
20241120,120100,48833820,1454,1454,1454,1454,17
20241120,120000,48809102,1445,1445,1445,1445,500
20241120,115900,48086602,1445,1445,1445,1445,0
20241120,115800,48086602,1445,1445,1445,1445,71
20241120,115700,47984007,1445,1445,1445,1445,0
20241120,115600,47984007,1445,1445,1445,1445,1
20241120,115500,47982562,1445,1444,1445,1444,3
20241120,115400,47978228,1444,1446,1446,1444,658
20241120,115300,47027364,1446,1446,1446,1446,0
20241120,115200,47027364,1446,1446,1446,1446,6
20241120,115100,47018688,1446,1446,1446,1446,2
20241120,115000,47015796,1454,1454,1454,1454,0
20241120,114900,47015796,1454,1454,1454,1454,0
20241120,114800,47015796,1454,1454,1454,1454,2
20241120,114700,47012888,1454,1454,1454,1454,0
20241120,114600,47012888,1454,1454,1454,1454,0
20241120,114500,47012888,1454,1454,1454,1454,0
20241120,114400,47012888,1454,1454,1454,1454,0
20241120,114300,47012888,1454,1454,1454,1454,0
20241120,114200,47012888,1454,1451,1454,1445,3729
20241120,114100,41619744,1451,1451,1451,1451,217
20241120,114000,41304877,1452,1455,1455,1452,1957
20241120,113900,38462059,1455,1455,1455,1455,0
20241120,113800,38462059,1455,1455,1455,1455,261
20241120,113700,38082304,1457,1457,1457,1457,0
20241120,113600,38082304,1457,1455,1457,1455,21
20241120,113500,38051745,1455,1455,1455,1455,0
20241120,113400,38051745,1455,1455,1455,1455,0
20241120,113300,38051745,1455,1456,1456,1455,10
20241120,113200,38037194,1456,1456,1456,1456,24
20241120,113100,38002250,1456,1456,1456,1456,19
20241120,113000,37974586,1457,1457,1457,1457,0
20241120,112900,37974586,1457,1457,1457,1457,0
20241120,112800,37974586,1457,1457,1457,1457,0
20241120,112700,37974586,1457,1455,1457,1455,3
20241120,112600,37970219,1455,1455,1455,1455,510
20241120,112500,37228169,1455,1455,1455,1455,1
20241120,112400,37226714,1457,1457,1457,1457,0
20241120,112300,37226714,1457,1457,1457,1457,0
20241120,112200,37226714,1457,1457,1457,1457,0
20241120,112100,37226714,1457,1457,1457,1457,0
20241120,112000,37226714,1457,1457,1457,1457,0
20241120,111900,37226714,1457,1457,1457,1457,0
20241120,111800,37226714,1457,1457,1457,1457,0
20241120,111700,37226714,1457,1457,1457,1457,0
20241120,111600,37226714,1457,1457,1457,1457,15
20241120,111500,37204859,1457,1457,1457,1457,0
20241120,111400,37204859,1457,1457,1457,1457,0
20241120,111300,37204859,1457,1457,1457,1457,0
20241120,111200,37204859,1457,1457,1457,1457,0
20241120,111100,37204859,1457,1457,1457,1457,0
20241120,111000,37204859,1457,1457,1457,1457,0
20241120,110900,37204859,1457,1457,1457,1457,0
20241120,110800,37204859,1457,1457,1457,1457,0
20241120,110700,37204859,1457,1457,1457,1457,0
20241120,110600,37204859,1457,1457,1457,1457,10
20241120,110500,37190289,1457,1457,1457,1457,0
20241120,110400,37190289,1457,1457,1457,1457,766
20241120,110300,36074227,1457,1457,1457,1457,50
20241120,110200,36001377,1457,1457,1457,1457,0
20241120,110100,36001377,1457,1457,1457,1457,0
20241120,110000,36001377,1457,1457,1457,1457,0
20241120,105900,36001377,1457,1457,1457,1457,0
20241120,105800,36001377,1457,1457,1457,1457,0
20241120,105700,36001377,1457,1457,1457,1457,0
20241120,105600,36001377,1457,1457,1457,1457,0
20241120,105500,36001377,1457,1457,1457,1457,1
20241120,105400,35999920,1460,1460,1460,1460,0
20241120,105300,35999920,1460,1460,1460,1460,600
20241120,105200,35123920,1460,1460,1460,1460,0
20241120,105100,35123920,1460,1460,1460,1460,0
20241120,105000,35123920,1460,1460,1460,1460,0
20241120,104900,35123920,1460,1460,1460,1460,100
20241120,104800,34977920,1460,1456,1460,1456,657
20241120,104700,34019612,1452,1452,1452,1452,0
20241120,104600,34019612,1452,1452,1452,1452,1
20241120,104500,34018160,1457,1457,1457,1457,0
20241120,104400,34018160,1457,1457,1457,1457,0
20241120,104300,34018160,1457,1457,1457,1457,0
20241120,104200,34018160,1457,1457,1457,1457,0
20241120,104100,34018160,1457,1457,1457,1457,0
20241120,104000,34018160,1457,1457,1457,1457,0
20241120,103900,34018160,1457,1456,1457,1456,40
20241120,103800,33959890,1457,1458,1458,1452,121
20241120,103700,33783558,1458,1458,1458,1458,0
20241120,103600,33783558,1458,1459,1459,1458,151
20241120,103500,33563250,1459,1459,1459,1459,0
20241120,103400,33563250,1459,1451,1459,1451,846
20241120,103300,32335688,1451,1451,1451,1451,6
20241120,103200,32326982,1452,1452,1452,1452,15
20241120,103100,32305202,1453,1453,1453,1453,1
20241120,103000,32303749,1454,1460,1460,1454,13
20241120,102900,32284787,1453,1453,1453,1453,387
20241120,102800,31722476,1454,1454,1454,1454,0
20241120,102700,31722476,1454,1454,1454,1454,0
20241120,102600,31722476,1454,1454,1454,1454,0
20241120,102500,31722476,1454,1453,1454,1453,3
20241120,102400,31718115,1460,1453,1460,1453,1220
20241120,102300,29937755,1452,1452,1452,1452,0
20241120,102200,29937755,1452,1452,1452,1452,20
20241120,102100,29908715,1452,1452,1452,1452,20
20241120,102000,29879675,1452,1452,1452,1452,0
20241120,101900,29879675,1452,1455,1455,1452,919
20241120,101800,28542992,1460,1460,1460,1460,0
20241120,101700,28542992,1460,1460,1460,1460,0
20241120,101600,28542992,1460,1460,1460,1460,0
20241120,101500,28542992,1460,1460,1460,1460,0
20241120,101400,28542992,1460,1458,1460,1457,116
20241120,101300,28373969,1458,1461,1461,1458,1255
20241120,101200,26540417,1461,1461,1461,1461,9
20241120,101100,26527268,1460,1458,1460,1458,1061
20241120,101000,24978504,1457,1456,1457,1456,175
20241120,100900,24723637,1456,1456,1456,1456,440
20241120,100800,24082997,1455,1454,1455,1454,705
20241120,100700,23057417,1454,1450,1454,1450,121
20241120,100600,22881813,1450,1446,1450,1446,3416
20241120,100500,17931015,1446,1445,1446,1445,40
20241120,100400,17873214,1444,1444,1444,1444,0
20241120,100300,17873214,1444,1441,1444,1441,102
20241120,100200,17726076,1441,1439,1441,1439,239
20241120,100100,17381938,1439,1437,1439,1437,703
20241120,100000,16371693,1437,1437,1437,1437,500
20241120,095900,15653193,1437,1437,1437,1437,0
20241120,095800,15653193,1437,1431,1437,1431,3
20241120,095700,15648888,1437,1437,1437,1437,862
20241120,095600,14410194,1435,1432,1435,1432,4467
20241120,095500,8009114,1432,1432,1432,1432,0
20241120,095400,8009114,1432,1432,1432,1432,1
20241120,095300,8007682,1427,1432,1432,1427,51
20241120,095200,7934900,1426,1426,1426,1426,0
20241120,095100,7934900,1426,1432,1432,1426,64
20241120,095000,7843258,1432,1432,1432,1432,0
20241120,094900,7843258,1432,1432,1432,1432,0
20241120,094800,7843258,1432,1432,1432,1432,0
20241120,094700,7843258,1432,1432,1432,1432,0
20241120,094600,7843258,1432,1432,1432,1432,0
20241120,094500,7843258,1432,1432,1432,1432,0
20241120,094400,7843258,1432,1432,1432,1432,7
20241120,094300,7833234,1432,1432,1432,1432,1
20241120,094200,7831802,1426,1431,1432,1426,324
20241120,094100,7369616,1432,1432,1432,1432,0
20241120,094000,7369616,1432,1432,1432,1432,39
20241120,093900,7313768,1432,1432,1432,1432,0
20241120,093800,7313768,1432,1432,1432,1432,2
20241120,093700,7310904,1435,1435,1435,1435,0
20241120,093600,7310904,1435,1435,1435,1435,0
20241120,093500,7310904,1435,1435,1435,1435,0
20241120,093400,7310904,1435,1435,1435,1435,1
20241120,093300,7309469,1433,1433,1433,1433,0
20241120,093200,7309469,1433,1433,1433,1433,0
20241120,093100,7309469,1433,1433,1433,1433,0
20241120,093000,7309469,1433,1433,1433,1433,1
20241120,092900,7308036,1430,1433,1433,1430,1500
20241120,092800,5162946,1432,1434,1434,1432,750
20241120,092700,4088198,1434,1437,1437,1434,399
20241120,092600,3515028,1437,1437,1437,1437,30
20241120,092500,3471918,1437,1437,1437,1437,0
20241120,092400,3471918,1437,1436,1437,1436,20
20241120,092300,3443193,1436,1433,1436,1433,112
20241120,092200,3282677,1432,1432,1432,1432,173
20241120,092100,3034941,1432,1432,1432,1432,7
20241120,092000,3024917,1432,1432,1432,1432,0
20241120,091900,3024917,1432,1432,1432,1432,0
20241120,091800,3024917,1432,1432,1432,1432,294
20241120,091700,2603909,1432,1432,1432,1432,20
20241120,091600,2575269,1432,1432,1432,1432,214
20241120,091500,2268821,1432,1432,1432,1432,0
20241120,091400,2268821,1432,1432,1432,1432,0
20241120,091300,2268821,1432,1432,1432,1432,0
20241120,091200,2268821,1432,1432,1432,1432,0
20241120,091100,2268821,1432,1432,1432,1432,0
20241120,091000,2268821,1432,1430,1432,1430,4
20241120,090900,2263097,1430,1427,1430,1427,4
20241120,090800,2257384,1421,1427,1427,1421,2
20241120,090700,2254536,1420,1420,1420,1420,1
20241120,090600,2253116,1427,1427,1427,1427,5
20241120,090500,2245981,1427,1415,1427,1415,9
20241120,090400,2233234,1428,1428,1428,1428,0
20241120,090300,2233234,1428,1428,1428,1428,23
20241120,090200,2200390,1405,1420,1420,1405,1403
20241120,090100,220180,1428,1428,1428,1428,0
20241120,090000,220180,1428,1420,1428,1420,155