KissMeData/060230/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,193700,273588494,1076,1076,1076,1076,2240
20241122,193600,273588494,1076,1076,1076,1076,0
20241122,193500,273588494,1076,1076,1076,1076,0
20241122,193400,273588494,1076,1076,1076,1076,0
20241122,193300,273588494,1076,1076,1076,1076,0
20241122,193200,273588494,1076,1076,1076,1076,0
20241122,193100,273588494,1076,1076,1076,1076,0
20241122,193000,273588494,1076,1076,1076,1076,0
20241122,192900,273588494,1076,1076,1076,1076,0
20241122,192800,273588494,1076,1076,1076,1076,0
20241122,192700,273588494,1076,1076,1076,1076,0
20241122,192600,273588494,1076,1076,1076,1076,0
20241122,192500,273588494,1076,1076,1076,1076,0
20241122,192400,273588494,1076,1076,1076,1076,0
20241122,192300,273588494,1076,1076,1076,1076,0
20241122,192200,273588494,1076,1076,1076,1076,0
20241122,192100,273588494,1076,1076,1076,1076,0
20241122,192000,273588494,1076,1076,1076,1076,0
20241122,191900,273588494,1076,1076,1076,1076,0
20241122,191800,273588494,1076,1076,1076,1076,0
20241122,191700,273588494,1076,1076,1076,1076,0
20241122,191600,273588494,1076,1076,1076,1076,0
20241122,191500,273588494,1076,1076,1076,1076,0
20241122,191400,273588494,1076,1076,1076,1076,0
20241122,191300,273588494,1076,1076,1076,1076,0
20241122,191200,273588494,1076,1076,1076,1076,0
20241122,191100,273588494,1076,1076,1076,1076,0
20241122,191000,273588494,1076,1076,1076,1076,0
20241122,190900,273588494,1076,1076,1076,1076,0
20241122,190800,273588494,1076,1076,1076,1076,0
20241122,190700,273588494,1076,1076,1076,1076,2240
20241122,190600,273588494,1076,1076,1076,1076,0
20241122,190500,273588494,1076,1076,1076,1076,0
20241122,190400,273588494,1076,1076,1076,1076,0
20241122,190300,273588494,1076,1076,1076,1076,0
20241122,190200,273588494,1076,1076,1076,1076,0
20241122,190100,273588494,1076,1076,1076,1076,0
20241122,190000,273588494,1076,1076,1076,1076,0
20241122,185900,273588494,1076,1076,1076,1076,0
20241122,185800,273588494,1076,1076,1076,1076,0
20241122,185700,273588494,1076,1076,1076,1076,0
20241122,185600,273588494,1076,1076,1076,1076,0
20241122,185500,273588494,1076,1076,1076,1076,0
20241122,185400,273588494,1076,1076,1076,1076,0
20241122,185300,273588494,1076,1076,1076,1076,0
20241122,185200,273588494,1076,1076,1076,1076,0
20241122,185100,273588494,1076,1076,1076,1076,0
20241122,185000,273588494,1076,1076,1076,1076,0
20241122,184900,273588494,1076,1076,1076,1076,0
20241122,184800,273588494,1076,1076,1076,1076,0
20241122,184700,273588494,1076,1076,1076,1076,0
20241122,184600,273588494,1076,1076,1076,1076,0
20241122,184500,273588494,1076,1076,1076,1076,0
20241122,184400,273588494,1076,1076,1076,1076,0
20241122,184300,273588494,1076,1076,1076,1076,0
20241122,184200,273588494,1076,1076,1076,1076,0
20241122,184100,273588494,1076,1076,1076,1076,0
20241122,184000,273588494,1076,1076,1076,1076,0
20241122,183900,273588494,1076,1076,1076,1076,0
20241122,183800,273588494,1076,1076,1076,1076,0
20241122,183700,273588494,1076,1076,1076,1076,2240
20241122,183600,273588494,1076,1076,1076,1076,0
20241122,183500,273588494,1076,1076,1076,1076,0
20241122,183400,273588494,1076,1076,1076,1076,0
20241122,183300,273588494,1076,1076,1076,1076,0
20241122,183200,273588494,1076,1076,1076,1076,0
20241122,183100,273588494,1076,1076,1076,1076,0
20241122,183000,273588494,1076,1076,1076,1076,0
20241122,182900,273588494,1076,1076,1076,1076,0
20241122,182800,273588494,1076,1076,1076,1076,0
20241122,182700,273588494,1076,1076,1076,1076,0
20241122,182600,273588494,1076,1076,1076,1076,0
20241122,182500,273588494,1076,1076,1076,1076,0
20241122,182400,273588494,1076,1076,1076,1076,0
20241122,182300,273588494,1076,1076,1076,1076,0
20241122,182200,273588494,1076,1076,1076,1076,0
20241122,182100,273588494,1076,1076,1076,1076,0
20241122,182000,273588494,1076,1076,1076,1076,0
20241122,181900,273588494,1076,1076,1076,1076,0
20241122,181800,273588494,1076,1076,1076,1076,0
20241122,181700,273588494,1076,1076,1076,1076,0
20241122,181600,273588494,1076,1076,1076,1076,0
20241122,181500,273588494,1076,1076,1076,1076,0
20241122,181400,273588494,1076,1076,1076,1076,0
20241122,181300,273588494,1076,1076,1076,1076,0
20241122,181200,273588494,1076,1076,1076,1076,0
20241122,181100,273588494,1076,1076,1076,1076,0
20241122,181000,273588494,1076,1076,1076,1076,0
20241122,180900,273588494,1076,1076,1076,1076,0
20241122,180800,273588494,1076,1076,1076,1076,0
20241122,180700,273588494,1076,1076,1076,1076,2240
20241122,180600,273588494,1076,1076,1076,1076,0
20241122,180500,273588494,1076,1076,1076,1076,0
20241122,180400,273588494,1076,1076,1076,1076,0
20241122,180300,273588494,1076,1076,1076,1076,0
20241122,180200,273588494,1076,1076,1076,1076,0
20241122,180100,273588494,1076,1076,1076,1076,0
20241122,180000,273588494,1076,1076,1076,1076,0
20241122,175900,273588494,1076,1076,1076,1076,0
20241122,175800,273588494,1076,1076,1076,1076,0
20241122,175700,273588494,1076,1076,1076,1076,0
20241122,175600,273588494,1076,1076,1076,1076,0
20241122,175500,273588494,1076,1076,1076,1076,0
20241122,175400,273588494,1076,1076,1076,1076,0
20241122,175300,273588494,1076,1076,1076,1076,0
20241122,175200,273588494,1076,1076,1076,1076,0
20241122,175100,273588494,1076,1076,1076,1076,0
20241122,175000,273588494,1076,1076,1076,1076,0
20241122,174900,273588494,1076,1076,1076,1076,0
20241122,174800,273588494,1076,1076,1076,1076,0
20241122,174700,273588494,1076,1076,1076,1076,0
20241122,174600,273588494,1076,1076,1076,1076,0
20241122,174500,273588494,1076,1076,1076,1076,0
20241122,174400,273588494,1076,1076,1076,1076,0
20241122,174300,273588494,1076,1076,1076,1076,0
20241122,174200,273588494,1076,1076,1076,1076,0
20241122,174100,273588494,1076,1076,1076,1076,0
20241122,174000,273588494,1076,1076,1076,1076,0
20241122,173900,273588494,1076,1076,1076,1076,0
20241122,173800,273588494,1076,1076,1076,1076,0
20241122,173700,273588494,1076,1076,1076,1076,2240
20241122,173600,273588494,1076,1076,1076,1076,0
20241122,173500,273588494,1076,1076,1076,1076,0
20241122,173400,273588494,1076,1076,1076,1076,0
20241122,173300,273588494,1076,1076,1076,1076,0
20241122,173200,273588494,1076,1076,1076,1076,0
20241122,173100,273588494,1076,1076,1076,1076,0
20241122,173000,273588494,1076,1076,1076,1076,0
20241122,172900,273588494,1076,1076,1076,1076,0
20241122,172800,273588494,1076,1076,1076,1076,0
20241122,172700,273588494,1076,1076,1076,1076,0
20241122,172600,273588494,1076,1076,1076,1076,0
20241122,172500,273588494,1076,1076,1076,1076,0
20241122,172400,273588494,1076,1076,1076,1076,0
20241122,172300,273588494,1076,1076,1076,1076,0
20241122,172200,273588494,1076,1076,1076,1076,0
20241122,172100,273588494,1076,1076,1076,1076,0
20241122,172000,273588494,1076,1076,1076,1076,0
20241122,171900,273588494,1076,1076,1076,1076,0
20241122,171800,273588494,1076,1076,1076,1076,0
20241122,171700,273588494,1076,1076,1076,1076,0
20241122,171600,273588494,1076,1076,1076,1076,0
20241122,171500,273588494,1076,1076,1076,1076,0
20241122,171400,273588494,1076,1076,1076,1076,0
20241122,171300,273588494,1076,1076,1076,1076,0
20241122,171200,273588494,1076,1076,1076,1076,0
20241122,171100,273588494,1076,1076,1076,1076,0
20241122,171000,273588494,1076,1076,1076,1076,0
20241122,170900,273588494,1076,1076,1076,1076,0
20241122,170800,273588494,1076,1076,1076,1076,0
20241122,170700,273588494,1076,1076,1076,1076,2240
20241122,170600,273588494,1076,1076,1076,1076,0
20241122,170500,273588494,1076,1076,1076,1076,0
20241122,170400,273588494,1076,1076,1076,1076,0
20241122,170300,273588494,1076,1076,1076,1076,0
20241122,170200,273588494,1076,1076,1076,1076,0
20241122,170100,273588494,1076,1076,1076,1076,0
20241122,170000,273588494,1076,1076,1076,1076,0
20241122,165900,273588494,1076,1076,1076,1076,0
20241122,165800,273588494,1076,1076,1076,1076,0
20241122,165700,273588494,1076,1076,1076,1076,0
20241122,165600,273588494,1076,1076,1076,1076,0
20241122,165500,273588494,1076,1076,1076,1076,0
20241122,165400,273588494,1076,1076,1076,1076,0
20241122,165300,273588494,1076,1076,1076,1076,0
20241122,165200,273588494,1076,1076,1076,1076,0
20241122,165100,273588494,1076,1076,1076,1076,0
20241122,165000,273588494,1076,1076,1076,1076,0
20241122,164900,273588494,1076,1076,1076,1076,0
20241122,164800,273588494,1076,1076,1076,1076,0
20241122,164700,273588494,1076,1076,1076,1076,0
20241122,164600,273588494,1076,1076,1076,1076,0
20241122,164500,273588494,1076,1076,1076,1076,0
20241122,164400,273588494,1076,1076,1076,1076,0
20241122,164300,273588494,1076,1076,1076,1076,0
20241122,164200,273588494,1076,1076,1076,1076,0
20241122,164100,273588494,1076,1076,1076,1076,0
20241122,164000,273588494,1076,1076,1076,1076,0
20241122,163900,273588494,1076,1076,1076,1076,0
20241122,163800,273588494,1076,1076,1076,1076,0
20241122,163700,273588494,1076,1076,1076,1076,2240
20241122,163600,273588494,1076,1076,1076,1076,0
20241122,163500,273588494,1076,1076,1076,1076,0
20241122,163400,273588494,1076,1076,1076,1076,0
20241122,163300,273588494,1076,1076,1076,1076,0
20241122,163200,273588494,1076,1076,1076,1076,0
20241122,163100,273588494,1076,1076,1076,1076,0
20241122,163000,273588494,1076,1076,1076,1076,0
20241122,162900,273588494,1076,1076,1076,1076,0
20241122,162800,273588494,1076,1076,1076,1076,0
20241122,162700,273588494,1076,1076,1076,1076,0
20241122,162600,273588494,1076,1076,1076,1076,0
20241122,162500,273588494,1076,1076,1076,1076,0
20241122,162400,273588494,1076,1076,1076,1076,0
20241122,162300,273588494,1076,1076,1076,1076,0
20241122,162200,273588494,1076,1076,1076,1076,0
20241122,162100,273588494,1076,1076,1076,1076,0
20241122,162000,273588494,1076,1076,1076,1076,0
20241122,161900,273588494,1076,1076,1076,1076,0
20241122,161800,273588494,1076,1076,1076,1076,0
20241122,161700,273588494,1076,1076,1076,1076,0
20241122,161600,273588494,1076,1076,1076,1076,0
20241122,161500,273588494,1076,1076,1076,1076,0
20241122,161400,273588494,1076,1076,1076,1076,0
20241122,161300,273588494,1076,1076,1076,1076,0
20241122,161200,273588494,1076,1076,1076,1076,0
20241122,161100,273588494,1076,1076,1076,1076,0
20241122,161000,273588494,1076,1076,1076,1076,0
20241122,160900,273588494,1076,1076,1076,1076,0
20241122,160800,273588494,1076,1076,1076,1076,0
20241122,160700,273588494,1076,1076,1076,1076,2240
20241122,160600,273588494,1076,1076,1076,1076,0
20241122,160500,273588494,1076,1076,1076,1076,0
20241122,160400,273588494,1076,1076,1076,1076,0
20241122,160300,273588494,1076,1076,1076,1076,0
20241122,160200,273588494,1076,1076,1076,1076,0
20241122,160100,273588494,1076,1076,1076,1076,0
20241122,160000,273588494,1076,1076,1076,1076,0
20241122,155900,273588494,1076,1076,1076,1076,0
20241122,155800,273588494,1076,1076,1076,1076,0
20241122,155700,273588494,1076,1076,1076,1076,0
20241122,155600,273588494,1076,1076,1076,1076,0
20241122,155500,273588494,1076,1076,1076,1076,0
20241122,155400,273588494,1076,1076,1076,1076,0
20241122,155300,273588494,1076,1076,1076,1076,0
20241122,155200,273588494,1076,1076,1076,1076,0
20241122,155100,273588494,1076,1076,1076,1076,0
20241122,155000,273588494,1076,1076,1076,1076,0
20241122,154900,273588494,1076,1076,1076,1076,0
20241122,154800,273588494,1076,1076,1076,1076,0
20241122,154700,273588494,1076,1076,1076,1076,0
20241122,154600,273588494,1076,1076,1076,1076,0
20241122,154500,273588494,1076,1076,1076,1076,0
20241122,154400,273588494,1076,1076,1076,1076,0
20241122,154300,273588494,1076,1076,1076,1076,0
20241122,154200,273588494,1076,1076,1076,1076,0
20241122,154100,273588494,1076,1076,1076,1076,0
20241122,154000,273588494,1076,1076,1076,1076,0
20241122,153900,273588494,1076,1076,1076,1076,0
20241122,153800,273588494,1076,1076,1076,1076,0
20241122,153700,273588494,1076,1076,1076,1076,2240
20241122,153600,273588494,1076,1076,1076,1076,0
20241122,153500,273588494,1076,1076,1076,1076,0
20241122,153400,273588494,1076,1076,1076,1076,0
20241122,153300,273588494,1076,1076,1076,1076,0
20241122,153200,273588494,1076,1076,1076,1076,0
20241122,153100,273588494,1076,1076,1076,1076,0
20241122,153000,273588494,1076,1076,1076,1076,2240
20241122,152900,271178254,1079,1079,1079,1079,0
20241122,152800,271178254,1079,1079,1079,1079,0
20241122,152700,271178254,1079,1079,1079,1079,0
20241122,152600,271178254,1079,1079,1079,1079,0
20241122,152500,271178254,1079,1079,1079,1079,0
20241122,152400,271178254,1079,1079,1079,1079,0
20241122,152300,271178254,1079,1079,1079,1079,0
20241122,152200,271178254,1079,1079,1079,1079,0
20241122,152100,271178254,1079,1079,1079,1079,0
20241122,152000,271178254,1079,1079,1079,1079,0
20241122,151900,271178254,1079,1079,1079,1079,1000
20241122,151800,270099254,1080,1080,1080,1080,127
20241122,151700,269962094,1081,1081,1081,1081,0
20241122,151600,269962094,1081,1076,1083,1075,3892
20241122,151500,265777874,1075,1083,1083,1075,2038
20241122,151400,263582354,1083,1083,1083,1083,2
20241122,151300,263580188,1085,1085,1085,1085,0
20241122,151200,263580188,1085,1085,1085,1085,0
20241122,151100,263580188,1085,1085,1085,1085,0
20241122,151000,263580188,1085,1085,1085,1085,0
20241122,150900,263580188,1085,1085,1085,1085,1
20241122,150800,263579103,1085,1085,1085,1085,1
20241122,150700,263578018,1084,1084,1084,1084,1000
20241122,150600,262494018,1084,1084,1084,1084,0
20241122,150500,262494018,1084,1083,1084,1083,50
20241122,150400,262439844,1083,1083,1083,1083,1
20241122,150300,262438761,1083,1083,1083,1083,0
20241122,150200,262438761,1083,1083,1083,1083,0
20241122,150100,262438761,1083,1083,1083,1083,1
20241122,150000,262437678,1077,1077,1077,1077,1
20241122,145900,262436601,1075,1075,1075,1075,0
20241122,145800,262436601,1075,1075,1075,1075,10
20241122,145700,262425851,1085,1085,1085,1085,0
20241122,145600,262425851,1085,1085,1085,1085,0
20241122,145500,262425851,1085,1085,1085,1085,0
20241122,145400,262425851,1085,1083,1086,1074,4934
20241122,145300,257115155,1079,1079,1079,1079,84
20241122,145200,257024519,1079,1080,1080,1079,4010
20241122,145100,252697688,1078,1081,1081,1078,7000
20241122,145000,245142353,1082,1082,1082,1082,5000
20241122,144900,239732353,1081,1081,1081,1081,1385
20241122,144800,238235168,1086,1086,1086,1086,0
20241122,144700,238235168,1086,1086,1086,1086,2000
20241122,144600,236063168,1086,1086,1086,1086,0
20241122,144500,236063168,1086,1086,1086,1086,0
20241122,144400,236063168,1086,1086,1086,1086,36
20241122,144300,236024072,1080,1080,1080,1080,19
20241122,144200,236003552,1080,1080,1080,1080,0
20241122,144100,236003552,1080,1080,1080,1080,0
20241122,144000,236003552,1080,1080,1080,1080,350
20241122,143900,235625552,1080,1082,1082,1079,4111
20241122,143800,231185271,1083,1083,1083,1083,91
20241122,143700,231086718,1088,1088,1088,1088,0
20241122,143600,231086718,1088,1088,1088,1088,0
20241122,143500,231086718,1088,1088,1088,1088,0
20241122,143400,231086718,1088,1088,1088,1088,113
20241122,143300,230963774,1089,1089,1089,1089,0
20241122,143200,230963774,1089,1089,1089,1089,0
20241122,143100,230963774,1089,1088,1089,1088,46
20241122,143000,230913714,1090,1090,1090,1090,0
20241122,142900,230913714,1090,1090,1090,1090,0
20241122,142800,230913714,1090,1090,1090,1090,0
20241122,142700,230913714,1090,1090,1090,1090,0
20241122,142600,230913714,1090,1090,1090,1090,1
20241122,142500,230912624,1084,1085,1085,1084,3109
20241122,142400,227542448,1085,1086,1086,1085,170
20241122,142300,227357923,1092,1092,1092,1092,0
20241122,142200,227357923,1092,1092,1092,1092,1
20241122,142100,227356831,1090,1090,1090,1090,0
20241122,142000,227356831,1090,1090,1090,1090,0
20241122,141900,227356831,1090,1090,1090,1090,0
20241122,141800,227356831,1090,1090,1090,1090,0
20241122,141700,227356831,1090,1090,1090,1090,0
20241122,141600,227356831,1090,1090,1090,1090,0
20241122,141500,227356831,1090,1090,1090,1090,0
20241122,141400,227356831,1090,1090,1090,1090,0
20241122,141300,227356831,1090,1090,1090,1090,0
20241122,141200,227356831,1090,1090,1090,1090,0
20241122,141100,227356831,1090,1090,1090,1090,0
20241122,141000,227356831,1090,1090,1090,1090,0
20241122,140900,227356831,1090,1090,1090,1090,2
20241122,140800,227354651,1090,1090,1090,1090,0
20241122,140700,227354651,1090,1090,1090,1090,0
20241122,140600,227354651,1090,1090,1090,1090,1
20241122,140500,227353561,1091,1092,1092,1091,2
20241122,140400,227351378,1093,1093,1093,1093,0
20241122,140300,227351378,1093,1093,1093,1093,0
20241122,140200,227351378,1093,1093,1093,1093,0
20241122,140100,227351378,1093,1093,1093,1093,2
20241122,140000,227349192,1094,1094,1094,1094,1
20241122,135900,227348098,1084,1084,1084,1084,0
20241122,135800,227348098,1084,1084,1084,1084,0
20241122,135700,227348098,1084,1084,1084,1084,0
20241122,135600,227348098,1084,1094,1094,1084,1785
20241122,135500,225399219,1094,1094,1094,1094,0
20241122,135400,225399219,1094,1094,1094,1094,10
20241122,135300,225388279,1094,1089,1094,1086,921
20241122,135200,224387905,1095,1095,1095,1095,10
20241122,135100,224376955,1089,1089,1089,1089,10
20241122,135000,224366065,1089,1089,1089,1089,0
20241122,134900,224366065,1089,1089,1089,1089,0
20241122,134800,224366065,1089,1089,1089,1089,0
20241122,134700,224366065,1089,1089,1089,1089,0
20241122,134600,224366065,1089,1089,1089,1089,0
20241122,134500,224366065,1089,1089,1089,1089,0
20241122,134400,224366065,1089,1089,1089,1089,0
20241122,134300,224366065,1089,1089,1089,1089,24
20241122,134200,224339929,1089,1089,1089,1089,0
20241122,134100,224339929,1089,1089,1089,1089,1
20241122,134000,224338840,1090,1091,1091,1090,2
20241122,133900,224336659,1095,1095,1095,1095,0
20241122,133800,224336659,1095,1095,1095,1095,1
20241122,133700,224335564,1095,1095,1095,1095,0
20241122,133600,224335564,1095,1095,1095,1095,0
20241122,133500,224335564,1095,1095,1095,1095,0
20241122,133400,224335564,1095,1095,1095,1095,0
20241122,133300,224335564,1095,1092,1095,1092,9
20241122,133200,224325733,1092,1092,1092,1092,0
20241122,133100,224325733,1092,1092,1094,1092,8219
20241122,133000,215350582,1092,1092,1092,1092,1
20241122,132900,215349490,1092,1091,1092,1091,1201
20241122,132800,214038028,1092,1092,1092,1092,0
20241122,132700,214038028,1092,1092,1092,1092,0
20241122,132600,214038028,1092,1092,1092,1092,1
20241122,132500,214036936,1092,1092,1092,1092,6
20241122,132400,214030384,1092,1092,1092,1092,0
20241122,132300,214030384,1092,1092,1092,1092,0
20241122,132200,214030384,1092,1092,1092,1092,6
20241122,132100,214023832,1086,1087,1087,1086,4240
20241122,132000,209416090,1087,1087,1087,1087,0
20241122,131900,209416090,1087,1087,1087,1087,0
20241122,131800,209416090,1087,1087,1087,1087,0
20241122,131700,209416090,1087,1087,1087,1087,0
20241122,131600,209416090,1087,1087,1087,1087,0
20241122,131500,209416090,1087,1092,1092,1087,466
20241122,131400,208907248,1086,1086,1086,1086,0
20241122,131300,208907248,1086,1086,1086,1086,140
20241122,131200,208755208,1086,1086,1086,1086,2
20241122,131100,208753036,1086,1086,1086,1086,200
20241122,131000,208535836,1087,1087,1087,1087,0
20241122,130900,208535836,1087,1087,1087,1087,0
20241122,130800,208535836,1087,1087,1087,1087,0
20241122,130700,208535836,1087,1087,1087,1087,0
20241122,130600,208535836,1087,1088,1088,1087,264
20241122,130500,208248804,1088,1088,1088,1088,36
20241122,130400,208209636,1088,1088,1088,1088,0
20241122,130300,208209636,1088,1088,1088,1088,0
20241122,130200,208209636,1088,1088,1088,1088,0
20241122,130100,208209636,1088,1088,1088,1088,0
20241122,130000,208209636,1088,1089,1089,1088,260
20241122,125900,207926656,1089,1089,1089,1089,0
20241122,125800,207926656,1089,1089,1089,1089,0
20241122,125700,207926656,1089,1089,1089,1089,0
20241122,125600,207926656,1089,1089,1089,1089,0
20241122,125500,207926656,1089,1089,1089,1089,100
20241122,125400,207817756,1088,1088,1088,1088,0
20241122,125300,207817756,1088,1090,1090,1088,1334
20241122,125200,206363980,1091,1091,1091,1091,0
20241122,125100,206363980,1091,1092,1092,1091,105
20241122,125000,206249412,1092,1095,1095,1092,40
20241122,124900,206205726,1099,1099,1099,1099,0
20241122,124800,206205726,1099,1099,1099,1099,0
20241122,124700,206205726,1099,1099,1099,1099,0
20241122,124600,206205726,1099,1099,1099,1099,0
20241122,124500,206205726,1099,1099,1099,1099,0
20241122,124400,206205726,1099,1099,1099,1099,4
20241122,124300,206201330,1092,1092,1092,1092,215
20241122,124200,205966550,1092,1091,1092,1091,273
20241122,124100,205668693,1091,1091,1091,1091,0
20241122,124000,205668693,1091,1091,1091,1091,0
20241122,123900,205668693,1091,1096,1096,1091,3728
20241122,123800,201596745,1096,1099,1099,1096,1303
20241122,123700,200167857,1100,1100,1100,1100,0
20241122,123600,200167857,1100,1100,1100,1100,10
20241122,123500,200156857,1100,1100,1100,1100,0
20241122,123400,200156857,1100,1100,1100,1100,0
20241122,123300,200156857,1100,1100,1100,1100,0
20241122,123200,200156857,1100,1100,1100,1100,0
20241122,123100,200156857,1100,1100,1100,1100,0
20241122,123000,200156857,1100,1096,1100,1096,701
20241122,122900,199388557,1100,1101,1101,1100,386
20241122,122800,198963942,1101,1099,1101,1099,540
20241122,122700,198369500,1096,1096,1096,1096,160
20241122,122600,198194140,1099,1099,1099,1099,0
20241122,122500,198194140,1099,1099,1099,1099,1
20241122,122400,198193041,1096,1096,1096,1096,0
20241122,122300,198193041,1096,1096,1096,1096,0
20241122,122200,198193041,1096,1096,1096,1096,0
20241122,122100,198193041,1096,1096,1096,1096,0
20241122,122000,198193041,1096,1096,1096,1096,0
20241122,121900,198193041,1096,1096,1096,1096,25
20241122,121800,198165641,1096,1096,1096,1096,2
20241122,121700,198163449,1096,1096,1096,1096,0
20241122,121600,198163449,1096,1093,1096,1092,376
20241122,121500,197752578,1093,1096,1096,1093,7
20241122,121400,197744912,1096,1096,1096,1096,0
20241122,121300,197744912,1096,1096,1096,1096,0
20241122,121200,197744912,1096,1096,1096,1096,100
20241122,121100,197635312,1096,1096,1096,1096,0
20241122,121000,197635312,1096,1096,1096,1096,0
20241122,120900,197635312,1096,1096,1096,1096,0
20241122,120800,197635312,1096,1096,1096,1096,0
20241122,120700,197635312,1096,1096,1096,1096,0
20241122,120600,197635312,1096,1096,1096,1096,152
20241122,120500,197468720,1096,1096,1096,1096,0
20241122,120400,197468720,1096,1092,1096,1092,849
20241122,120300,196540592,1091,1091,1091,1091,0
20241122,120200,196540592,1091,1091,1091,1091,10
20241122,120100,196529682,1091,1091,1091,1091,310
20241122,120000,196191472,1091,1091,1091,1091,97
20241122,115900,196085645,1092,1092,1092,1092,70
20241122,115800,196009205,1091,1091,1091,1091,0
20241122,115700,196009205,1091,1089,1091,1087,7
20241122,115600,196001579,1091,1088,1091,1088,100
20241122,115500,195892484,1087,1087,1087,1087,131
20241122,115400,195750087,1086,1087,1087,1086,344
20241122,115300,195376403,1090,1090,1090,1090,0
20241122,115200,195376403,1090,1090,1090,1090,1000
20241122,115100,194286403,1086,1086,1086,1086,0
20241122,115000,194286403,1086,1088,1088,1086,107
20241122,114900,194169996,1089,1089,1089,1089,1
20241122,114800,194168907,1090,1090,1090,1090,1001
20241122,114700,193077817,1092,1092,1092,1092,0
20241122,114600,193077817,1092,1092,1092,1092,2
20241122,114500,193075633,1092,1092,1092,1092,0
20241122,114400,193075633,1092,1092,1092,1092,0
20241122,114300,193075633,1092,1092,1092,1092,12
20241122,114200,193062529,1090,1090,1090,1090,12
20241122,114100,193049449,1091,1091,1091,1091,2
20241122,114000,193047267,1091,1091,1091,1091,25
20241122,113900,193019992,1090,1087,1090,1087,301
20241122,113800,192691905,1084,1084,1084,1084,21
20241122,113700,192669141,1095,1095,1095,1095,0
20241122,113600,192669141,1095,1095,1095,1095,0
20241122,113500,192669141,1095,1090,1095,1090,4201
20241122,113400,188070799,1083,1083,1083,1083,0
20241122,113300,188070799,1083,1083,1083,1083,0
20241122,113200,188070799,1083,1083,1083,1083,0
20241122,113100,188070799,1083,1083,1083,1083,9
20241122,113000,188061052,1082,1082,1082,1082,0
20241122,112900,188061052,1082,1085,1085,1082,909
20241122,112800,187074793,1081,1081,1081,1081,1501
20241122,112700,185452212,1085,1095,1095,1084,13106
20241122,112600,171207659,1096,1097,1097,1096,302
20241122,112500,170876366,1108,1108,1108,1108,1500
20241122,112400,169214366,1098,1098,1098,1098,0
20241122,112300,169214366,1098,1109,1110,1098,2707
20241122,112200,166209750,1110,1110,1110,1110,0
20241122,112100,166209750,1110,1110,1110,1110,500
20241122,112000,165654750,1110,1109,1110,1109,1000
20241122,111900,164544995,1109,1109,1109,1109,2
20241122,111800,164542777,1109,1109,1109,1109,2
20241122,111700,164540559,1109,1108,1109,1108,4
20241122,111600,164536126,1110,1110,1110,1110,1
20241122,111500,164535016,1110,1095,1110,1095,601
20241122,111400,163876841,1095,1085,1095,1085,556
20241122,111300,163269762,1091,1091,1091,1091,1
20241122,111200,163268671,1084,1084,1084,1084,0
20241122,111100,163268671,1084,1085,1085,1084,1740
20241122,111000,161381803,1085,1085,1085,1085,0
20241122,110900,161381803,1085,1085,1085,1084,1513
20241122,110800,159740225,1084,1084,1084,1084,0
20241122,110700,159740225,1084,1087,1087,1084,8262
20241122,110600,150773399,1087,1088,1088,1087,868
20241122,110500,149829247,1095,1095,1095,1095,0
20241122,110400,149829247,1095,1095,1095,1095,0
20241122,110300,149829247,1095,1089,1095,1089,389
20241122,110200,149405566,1090,1090,1090,1090,0
20241122,110100,149405566,1090,1090,1090,1090,100
20241122,110000,149296566,1090,1094,1095,1090,317
20241122,105900,148950966,1090,1091,1091,1090,545
20241122,105800,148356756,1091,1091,1091,1091,0
20241122,105700,148356756,1091,1091,1091,1091,5
20241122,105600,148351301,1091,1091,1091,1091,69
20241122,105500,148276022,1091,1091,1091,1091,0
20241122,105400,148276022,1091,1091,1091,1091,0
20241122,105300,148276022,1091,1097,1097,1091,800
20241122,105200,147403210,1099,1099,1099,1099,2
20241122,105100,147401012,1100,1100,1100,1100,0
20241122,105000,147401012,1100,1100,1100,1100,0
20241122,104900,147401012,1100,1097,1101,1097,15013
20241122,104800,130886327,1095,1105,1105,1095,1276
20241122,104700,129482909,1106,1106,1106,1106,30
20241122,104600,129449729,1110,1110,1110,1110,0
20241122,104500,129449729,1110,1110,1110,1110,0
20241122,104400,129449729,1110,1110,1110,1110,0
20241122,104300,129449729,1110,1110,1110,1110,0
20241122,104200,129449729,1110,1112,1112,1110,6
20241122,104100,129443067,1111,1110,1111,1110,1901
20241122,104000,127331095,1111,1111,1111,1111,0
20241122,103900,127331095,1111,1111,1111,1111,1
20241122,103800,127329984,1102,1103,1103,1102,381
20241122,103700,126910120,1111,1112,1112,1111,42
20241122,103600,126863417,1112,1104,1112,1101,52
20241122,103500,126806048,1101,1102,1102,1101,6
20241122,103400,126799440,1104,1104,1104,1104,1
20241122,103300,126798336,1104,1106,1106,1104,722
20241122,103200,126000116,1114,1114,1114,1114,0
20241122,103100,126000116,1114,1114,1114,1114,0
20241122,103000,126000116,1114,1114,1114,1114,0
20241122,102900,126000116,1114,1114,1114,1114,3
20241122,102800,125996774,1114,1107,1114,1106,3005
20241122,102700,122672756,1107,1114,1114,1107,549
20241122,102600,122064985,1107,1107,1107,1107,0
20241122,102500,122064985,1107,1107,1107,1107,0
20241122,102400,122064985,1107,1110,1110,1107,13
20241122,102300,122050588,1114,1114,1114,1114,1
20241122,102200,122049474,1114,1113,1114,1113,15
20241122,102100,122032778,1113,1113,1113,1113,50
20241122,102000,121977128,1113,1113,1113,1113,5
20241122,101900,121971563,1114,1114,1114,1114,1
20241122,101800,121970449,1114,1106,1114,1106,791
20241122,101700,121095587,1114,1115,1115,1113,3
20241122,101600,121092245,1106,1106,1106,1106,282
20241122,101500,120780353,1116,1116,1116,1116,0
20241122,101400,120780353,1116,1109,1116,1105,2001
20241122,101300,118566137,1116,1119,1119,1104,4502
20241122,101200,113580685,1121,1107,1121,1104,5193
20241122,101100,107781394,1119,1119,1119,1119,1001
20241122,101000,106661275,1106,1106,1106,1106,2
20241122,100900,106659063,1106,1106,1106,1106,48
20241122,100800,106605975,1120,1112,1120,1112,1001
20241122,100700,105491905,1112,1112,1112,1112,0
20241122,100600,105491905,1112,1116,1116,1112,2752
20241122,100500,102431006,1121,1121,1121,1121,0
20241122,100400,102431006,1121,1121,1121,1121,1808
20241122,100300,100404238,1121,1121,1121,1121,557
20241122,100200,99779841,1121,1120,1121,1120,2003
20241122,100100,97535246,1120,1120,1120,1120,907
20241122,100000,96519406,1120,1119,1120,1119,484
20241122,095900,95977526,1120,1118,1120,1113,746
20241122,095800,95146746,1118,1118,1118,1118,1
20241122,095700,95145628,1111,1106,1111,1106,1916
20241122,095600,93021646,1106,1101,1106,1101,46
20241122,095500,92970995,1101,1100,1101,1100,2177
20241122,095400,90576158,1100,1100,1100,1100,0
20241122,095300,90576158,1100,1100,1100,1100,0
20241122,095200,90576158,1100,1100,1100,1100,6
20241122,095100,90569558,1100,1100,1100,1100,0
20241122,095000,90569558,1100,1098,1100,1093,2313
20241122,094900,88032773,1098,1093,1098,1093,956
20241122,094800,86987855,1098,1092,1098,1092,11
20241122,094700,86975837,1096,1096,1096,1096,0
20241122,094600,86975837,1096,1094,1096,1094,2266
20241122,094500,84496384,1094,1094,1094,1094,95
20241122,094400,84392454,1094,1094,1094,1094,149
20241122,094300,84229448,1091,1094,1094,1091,34
20241122,094200,84192309,1094,1094,1094,1094,683
20241122,094100,83445107,1094,1094,1094,1094,0
20241122,094000,83445107,1094,1094,1094,1094,0
20241122,093900,83445107,1094,1093,1094,1093,1001
20241122,093800,82351013,1094,1094,1094,1094,0
20241122,093700,82351013,1094,1090,1094,1090,3706
20241122,093600,78298524,1087,1087,1087,1087,1000
20241122,093500,77211524,1083,1082,1083,1080,1154
20241122,093400,75964399,1083,1086,1086,1083,996
20241122,093300,74884436,1086,1087,1087,1086,961
20241122,093200,73840529,1086,1088,1088,1086,575
20241122,093100,73215638,1088,1088,1088,1088,38
20241122,093000,73174294,1094,1094,1094,1094,3
20241122,092900,73171012,1087,1087,1087,1087,200
20241122,092800,72953612,1087,1088,1088,1087,1281
20241122,092700,71561160,1087,1089,1096,1087,3887
20241122,092600,67334661,1087,1100,1100,1087,8919
20241122,092500,57615786,1100,1105,1105,1100,665
20241122,092400,56883386,1100,1112,1112,1100,810
20241122,092300,55988641,1112,1113,1113,1111,104
20241122,092200,55872994,1114,1131,1131,1114,3794
20241122,092100,51625618,1122,1128,1133,1122,1287
20241122,092000,50174303,1128,1120,1128,1117,402
20241122,091900,49720976,1133,1116,1133,1116,5590
20241122,091800,43410297,1116,1116,1116,1116,400
20241122,091700,42963897,1116,1114,1116,1114,1017
20241122,091600,41830749,1114,1113,1114,1092,363
20241122,091500,41430249,1112,1103,1112,1092,217
20241122,091400,41189487,1088,1118,1118,1087,4654
20241122,091300,36065625,1118,1118,1140,1118,1535
20241122,091200,34349472,1111,1142,1161,1111,5022
20241122,091100,28643258,1164,1162,1164,1162,1245
20241122,091000,27194646,1164,1117,1164,1117,9665
20241122,090900,16004043,1165,1098,1165,1098,8833
20241122,090800,6200598,1098,1098,1098,1098,4
20241122,090700,6196206,1098,1098,1098,1098,7
20241122,090600,6188520,1098,1098,1098,1098,1
20241122,090500,6187422,1098,1098,1098,1098,20
20241122,090400,6165462,1099,1099,1099,1099,0
20241122,090300,6165462,1099,1085,1099,1085,2
20241122,090200,6163278,1084,1086,1086,1084,970
20241122,090100,5110356,1088,1099,1099,1086,60
20241122,090000,5044464,1099,1072,1099,1072,4696