KissMeData/013360/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185800,2742915202,1460,1460,1460,1460,22778
20241122,185700,2742915202,1460,1460,1460,1460,0
20241122,185600,2742915202,1460,1460,1460,1460,0
20241122,185500,2742915202,1460,1460,1460,1460,0
20241122,185400,2742915202,1460,1460,1460,1460,0
20241122,185300,2742915202,1460,1460,1460,1460,0
20241122,185200,2742915202,1460,1460,1460,1460,0
20241122,185100,2742915202,1460,1460,1460,1460,0
20241122,185000,2742915202,1460,1460,1460,1460,0
20241122,184900,2742915202,1460,1460,1460,1460,0
20241122,184800,2742915202,1460,1460,1460,1460,0
20241122,184700,2742915202,1460,1460,1460,1460,0
20241122,184600,2742915202,1460,1460,1460,1460,0
20241122,184500,2742915202,1460,1460,1460,1460,0
20241122,184400,2742915202,1460,1460,1460,1460,0
20241122,184300,2742915202,1460,1460,1460,1460,0
20241122,184200,2742915202,1460,1460,1460,1460,0
20241122,184100,2742915202,1460,1460,1460,1460,0
20241122,184000,2742915202,1460,1460,1460,1460,0
20241122,183900,2742915202,1460,1460,1460,1460,0
20241122,183800,2742915202,1460,1460,1460,1460,0
20241122,183700,2742915202,1460,1460,1460,1460,0
20241122,183600,2742915202,1460,1460,1460,1460,0
20241122,183500,2742915202,1460,1460,1460,1460,0
20241122,183400,2742915202,1460,1460,1460,1460,0
20241122,183300,2742915202,1460,1460,1460,1460,0
20241122,183200,2742915202,1460,1460,1460,1460,0
20241122,183100,2742915202,1460,1460,1460,1460,0
20241122,183000,2742915202,1460,1460,1460,1460,0
20241122,182900,2742915202,1460,1460,1460,1460,0
20241122,182800,2742915202,1460,1460,1460,1460,22778
20241122,182700,2742915202,1460,1460,1460,1460,0
20241122,182600,2742915202,1460,1460,1460,1460,0
20241122,182500,2742915202,1460,1460,1460,1460,0
20241122,182400,2742915202,1460,1460,1460,1460,0
20241122,182300,2742915202,1460,1460,1460,1460,0
20241122,182200,2742915202,1460,1460,1460,1460,0
20241122,182100,2742915202,1460,1460,1460,1460,0
20241122,182000,2742915202,1460,1460,1460,1460,0
20241122,181900,2742915202,1460,1460,1460,1460,0
20241122,181800,2742915202,1460,1460,1460,1460,0
20241122,181700,2742915202,1460,1460,1460,1460,0
20241122,181600,2742915202,1460,1460,1460,1460,0
20241122,181500,2742915202,1460,1460,1460,1460,0
20241122,181400,2742915202,1460,1460,1460,1460,0
20241122,181300,2742915202,1460,1460,1460,1460,0
20241122,181200,2742915202,1460,1460,1460,1460,0
20241122,181100,2742915202,1460,1460,1460,1460,0
20241122,181000,2742915202,1460,1460,1460,1460,0
20241122,180900,2742915202,1460,1460,1460,1460,0
20241122,180800,2742915202,1460,1460,1460,1460,0
20241122,180700,2742915202,1460,1460,1460,1460,0
20241122,180600,2742915202,1460,1460,1460,1460,0
20241122,180500,2742915202,1460,1460,1460,1460,0
20241122,180400,2742915202,1460,1460,1460,1460,0
20241122,180300,2742915202,1460,1460,1460,1460,0
20241122,180200,2742915202,1460,1460,1460,1460,0
20241122,180100,2742915202,1460,1460,1460,1460,0
20241122,180000,2742915202,1460,1460,1460,1460,0
20241122,175900,2742915202,1460,1460,1460,1460,0
20241122,175800,2742915202,1460,1460,1460,1460,22778
20241122,175700,2742915202,1460,1460,1460,1460,0
20241122,175600,2742915202,1460,1460,1460,1460,0
20241122,175500,2742915202,1460,1460,1460,1460,0
20241122,175400,2742915202,1460,1460,1460,1460,0
20241122,175300,2742915202,1460,1460,1460,1460,0
20241122,175200,2742915202,1460,1460,1460,1460,0
20241122,175100,2742915202,1460,1460,1460,1460,0
20241122,175000,2742915202,1460,1460,1460,1460,0
20241122,174900,2742915202,1460,1460,1460,1460,0
20241122,174800,2742915202,1460,1460,1460,1460,0
20241122,174700,2742915202,1460,1460,1460,1460,0
20241122,174600,2742915202,1460,1460,1460,1460,0
20241122,174500,2742915202,1460,1460,1460,1460,0
20241122,174400,2742915202,1460,1460,1460,1460,0
20241122,174300,2742915202,1460,1460,1460,1460,0
20241122,174200,2742915202,1460,1460,1460,1460,0
20241122,174100,2742915202,1460,1460,1460,1460,0
20241122,174000,2742915202,1460,1460,1460,1460,0
20241122,173900,2742915202,1460,1460,1460,1460,0
20241122,173800,2742915202,1460,1460,1460,1460,0
20241122,173700,2742915202,1460,1460,1460,1460,0
20241122,173600,2742915202,1460,1460,1460,1460,0
20241122,173500,2742915202,1460,1460,1460,1460,0
20241122,173400,2742915202,1460,1460,1460,1460,0
20241122,173300,2742915202,1460,1460,1460,1460,0
20241122,173200,2742915202,1460,1460,1460,1460,0
20241122,173100,2742915202,1460,1460,1460,1460,0
20241122,173000,2742915202,1460,1460,1460,1460,0
20241122,172900,2742915202,1460,1460,1460,1460,0
20241122,172800,2742915202,1460,1460,1460,1460,22778
20241122,172700,2742915202,1460,1460,1460,1460,0
20241122,172600,2742915202,1460,1460,1460,1460,0
20241122,172500,2742915202,1460,1460,1460,1460,0
20241122,172400,2742915202,1460,1460,1460,1460,0
20241122,172300,2742915202,1460,1460,1460,1460,0
20241122,172200,2742915202,1460,1460,1460,1460,0
20241122,172100,2742915202,1460,1460,1460,1460,0
20241122,172000,2742915202,1460,1460,1460,1460,0
20241122,171900,2742915202,1460,1460,1460,1460,0
20241122,171800,2742915202,1460,1460,1460,1460,0
20241122,171700,2742915202,1460,1460,1460,1460,0
20241122,171600,2742915202,1460,1460,1460,1460,0
20241122,171500,2742915202,1460,1460,1460,1460,0
20241122,171400,2742915202,1460,1460,1460,1460,0
20241122,171300,2742915202,1460,1460,1460,1460,0
20241122,171200,2742915202,1460,1460,1460,1460,0
20241122,171100,2742915202,1460,1460,1460,1460,0
20241122,171000,2742915202,1460,1460,1460,1460,0
20241122,170900,2742915202,1460,1460,1460,1460,0
20241122,170800,2742915202,1460,1460,1460,1460,0
20241122,170700,2742915202,1460,1460,1460,1460,0
20241122,170600,2742915202,1460,1460,1460,1460,0
20241122,170500,2742915202,1460,1460,1460,1460,0
20241122,170400,2742915202,1460,1460,1460,1460,0
20241122,170300,2742915202,1460,1460,1460,1460,0
20241122,170200,2742915202,1460,1460,1460,1460,0
20241122,170100,2742915202,1460,1460,1460,1460,0
20241122,170000,2742915202,1460,1460,1460,1460,0
20241122,165900,2742915202,1460,1460,1460,1460,0
20241122,165800,2742915202,1460,1460,1460,1460,22778
20241122,165700,2742915202,1460,1460,1460,1460,0
20241122,165600,2742915202,1460,1460,1460,1460,0
20241122,165500,2742915202,1460,1460,1460,1460,0
20241122,165400,2742915202,1460,1460,1460,1460,0
20241122,165300,2742915202,1460,1460,1460,1460,0
20241122,165200,2742915202,1460,1460,1460,1460,0
20241122,165100,2742915202,1460,1460,1460,1460,0
20241122,165000,2742915202,1460,1460,1460,1460,0
20241122,164900,2742915202,1460,1460,1460,1460,0
20241122,164800,2742915202,1460,1460,1460,1460,0
20241122,164700,2742915202,1460,1460,1460,1460,0
20241122,164600,2742915202,1460,1460,1460,1460,0
20241122,164500,2742915202,1460,1460,1460,1460,0
20241122,164400,2742915202,1460,1460,1460,1460,0
20241122,164300,2742915202,1460,1460,1460,1460,0
20241122,164200,2742915202,1460,1460,1460,1460,0
20241122,164100,2742915202,1460,1460,1460,1460,0
20241122,164000,2742915202,1460,1460,1460,1460,0
20241122,163900,2742915202,1460,1460,1460,1460,0
20241122,163800,2742915202,1460,1460,1460,1460,0
20241122,163700,2742915202,1460,1460,1460,1460,0
20241122,163600,2742915202,1460,1460,1460,1460,0
20241122,163500,2742915202,1460,1460,1460,1460,0
20241122,163400,2742915202,1460,1460,1460,1460,0
20241122,163300,2742915202,1460,1460,1460,1460,0
20241122,163200,2742915202,1460,1460,1460,1460,0
20241122,163100,2742915202,1460,1460,1460,1460,0
20241122,163000,2742915202,1460,1460,1460,1460,0
20241122,162900,2742915202,1460,1460,1460,1460,0
20241122,162800,2742915202,1460,1460,1460,1460,22778
20241122,162700,2742915202,1460,1460,1460,1460,0
20241122,162600,2742915202,1460,1460,1460,1460,0
20241122,162500,2742915202,1460,1460,1460,1460,0
20241122,162400,2742915202,1460,1460,1460,1460,0
20241122,162300,2742915202,1460,1460,1460,1460,0
20241122,162200,2742915202,1460,1460,1460,1460,0
20241122,162100,2742915202,1460,1460,1460,1460,0
20241122,162000,2742915202,1460,1460,1460,1460,0
20241122,161900,2742915202,1460,1460,1460,1460,0
20241122,161800,2742915202,1460,1460,1460,1460,0
20241122,161700,2742915202,1460,1460,1460,1460,0
20241122,161600,2742915202,1460,1460,1460,1460,0
20241122,161500,2742915202,1460,1460,1460,1460,0
20241122,161400,2742915202,1460,1460,1460,1460,0
20241122,161300,2742915202,1460,1460,1460,1460,0
20241122,161200,2742915202,1460,1460,1460,1460,0
20241122,161100,2742915202,1460,1460,1460,1460,0
20241122,161000,2742915202,1460,1460,1460,1460,0
20241122,160900,2742915202,1460,1460,1460,1460,0
20241122,160800,2742915202,1460,1460,1460,1460,0
20241122,160700,2742915202,1460,1460,1460,1460,0
20241122,160600,2742915202,1460,1460,1460,1460,0
20241122,160500,2742915202,1460,1460,1460,1460,0
20241122,160400,2742915202,1460,1460,1460,1460,0
20241122,160300,2742915202,1460,1460,1460,1460,0
20241122,160200,2742915202,1460,1460,1460,1460,0
20241122,160100,2742915202,1460,1460,1460,1460,0
20241122,160000,2742915202,1460,1460,1460,1460,0
20241122,155900,2742915202,1460,1460,1460,1460,0
20241122,155800,2742915202,1460,1460,1460,1460,22778
20241122,155700,2742915202,1460,1460,1460,1460,0
20241122,155600,2742915202,1460,1460,1460,1460,0
20241122,155500,2742915202,1460,1460,1460,1460,0
20241122,155400,2742915202,1460,1460,1460,1460,0
20241122,155300,2742915202,1460,1460,1460,1460,0
20241122,155200,2742915202,1460,1460,1460,1460,0
20241122,155100,2742915202,1460,1460,1460,1460,0
20241122,155000,2742915202,1460,1460,1460,1460,0
20241122,154900,2742915202,1460,1460,1460,1460,0
20241122,154800,2742915202,1460,1460,1460,1460,0
20241122,154700,2742915202,1460,1460,1460,1460,0
20241122,154600,2742915202,1460,1460,1460,1460,0
20241122,154500,2742915202,1460,1460,1460,1460,0
20241122,154400,2742915202,1460,1460,1460,1460,0
20241122,154300,2742915202,1460,1460,1460,1460,0
20241122,154200,2742915202,1460,1460,1460,1460,0
20241122,154100,2742915202,1460,1460,1460,1460,0
20241122,154000,2742915202,1460,1460,1460,1460,0
20241122,153900,2742915202,1460,1460,1460,1460,0
20241122,153800,2742915202,1460,1460,1460,1460,0
20241122,153700,2742915202,1460,1460,1460,1460,0
20241122,153600,2742915202,1460,1460,1460,1460,0
20241122,153500,2742915202,1460,1460,1460,1460,0
20241122,153400,2742915202,1460,1460,1460,1460,0
20241122,153300,2742915202,1460,1460,1460,1460,0
20241122,153200,2742915202,1460,1460,1460,1460,0
20241122,153100,2742915202,1460,1460,1460,1460,0
20241122,153000,2742915202,1460,1460,1460,1460,22778
20241122,152900,2709659322,1448,1448,1448,1448,0
20241122,152800,2709659322,1448,1448,1448,1448,0
20241122,152700,2709659322,1448,1448,1448,1448,0
20241122,152600,2709659322,1448,1448,1448,1448,0
20241122,152500,2709659322,1448,1448,1448,1448,0
20241122,152400,2709659322,1448,1448,1448,1448,0
20241122,152300,2709659322,1448,1448,1448,1448,0
20241122,152200,2709659322,1448,1448,1448,1448,0
20241122,152100,2709659322,1448,1448,1448,1448,0
20241122,152000,2709659322,1448,1448,1448,1448,0
20241122,151900,2709659322,1448,1447,1448,1445,11492
20241122,151800,2693034396,1447,1449,1449,1447,1167
20241122,151700,2691344606,1449,1449,1449,1447,573
20241122,151600,2690515230,1449,1449,1449,1446,2247
20241122,151500,2687262871,1450,1450,1450,1449,7512
20241122,151400,2676376185,1450,1453,1453,1450,1053
20241122,151300,2674847182,1453,1454,1454,1453,148
20241122,151200,2674632090,1454,1451,1454,1451,689
20241122,151100,2673630344,1452,1454,1454,1452,228
20241122,151000,2673298991,1455,1453,1456,1453,1329
20241122,150900,2671367117,1452,1449,1452,1449,977
20241122,150800,2669950437,1448,1448,1448,1448,1120
20241122,150700,2668328677,1448,1448,1448,1448,2168
20241122,150600,2665189413,1448,1447,1448,1447,217
20241122,150500,2664875397,1447,1447,1447,1447,788
20241122,150400,2663735161,1446,1446,1447,1445,351
20241122,150300,2663227666,1445,1443,1446,1443,8489
20241122,150200,2650962526,1444,1445,1445,1444,424
20241122,150100,2650349982,1442,1444,1444,1442,600
20241122,150000,2649484716,1442,1446,1446,1442,1617
20241122,145900,2647151182,1446,1450,1450,1442,463
20241122,145800,2646482701,1451,1442,1451,1442,722
20241122,145700,2645439669,1442,1444,1445,1442,5663
20241122,145600,2637266969,1443,1444,1444,1443,2774
20241122,145500,2633263977,1444,1452,1452,1444,20565
20241122,145400,2603497268,1449,1450,1451,1449,6225
20241122,145300,2594471119,1450,1451,1451,1450,2200
20241122,145200,2591279209,1452,1451,1452,1451,1337
20241122,145100,2589339175,1453,1453,1453,1451,1623
20241122,145000,2586981010,1450,1450,1451,1450,1983
20241122,144900,2584105403,1450,1452,1452,1450,4659
20241122,144800,2577347106,1452,1452,1452,1452,500
20241122,144700,2576621106,1453,1453,1453,1452,11461
20241122,144600,2559968323,1454,1456,1456,1454,36
20241122,144500,2559915937,1456,1456,1456,1456,1408
20241122,144400,2557865889,1456,1461,1461,1456,1613
20241122,144300,2555514796,1460,1460,1461,1460,1082
20241122,144200,2553934251,1460,1456,1460,1451,2870
20241122,144100,2549766672,1456,1453,1456,1453,2980
20241122,144000,2545433792,1452,1456,1457,1452,5479
20241122,143900,2537471232,1456,1459,1459,1456,937
20241122,143800,2536106586,1457,1456,1457,1452,8585
20241122,143700,2523634938,1457,1460,1460,1457,2306
20241122,143600,2520268847,1461,1461,1461,1461,250
20241122,143500,2519903597,1461,1460,1461,1460,858
20241122,143400,2518650574,1460,1460,1461,1460,708
20241122,143300,2517616694,1459,1459,1460,1459,1072
20241122,143200,2516052346,1459,1458,1459,1454,1762
20241122,143100,2513487314,1458,1456,1459,1456,48
20241122,143000,2513417308,1456,1454,1456,1454,643
20241122,142900,2512481754,1454,1452,1454,1452,907
20241122,142800,2511163850,1452,1454,1454,1452,1923
20241122,142700,2508369412,1452,1452,1452,1452,121
20241122,142600,2508193720,1449,1452,1452,1449,319
20241122,142500,2507731439,1451,1452,1452,1451,4
20241122,142400,2507725632,1452,1452,1452,1452,200
20241122,142300,2507435232,1455,1452,1455,1452,3000
20241122,142200,2503071759,1454,1447,1454,1447,5708
20241122,142100,2494774875,1447,1447,1447,1442,2109
20241122,142000,2491733126,1447,1447,1447,1447,98
20241122,141900,2491591320,1442,1443,1443,1442,100
20241122,141800,2491447110,1441,1443,1443,1441,1283
20241122,141700,2489596683,1443,1442,1443,1441,5286
20241122,141600,2481974391,1443,1444,1444,1442,9468
20241122,141500,2468312411,1443,1446,1446,1443,2940
20241122,141400,2464067819,1447,1447,1447,1445,1619
20241122,141300,2461725144,1447,1445,1447,1443,3958
20241122,141200,2456007635,1445,1445,1445,1444,727
20241122,141100,2454957130,1442,1441,1442,1441,440
20241122,141000,2454322773,1441,1442,1443,1441,5071
20241122,140900,2447010398,1442,1445,1445,1442,15290
20241122,140800,2424938905,1445,1449,1449,1445,10105
20241122,140700,2410310724,1450,1451,1453,1450,8697
20241122,140600,2397696169,1451,1453,1453,1451,332
20241122,140500,2397214435,1451,1453,1453,1451,2569
20241122,140400,2393484186,1453,1453,1454,1453,751
20241122,140300,2392392632,1454,1453,1454,1453,254
20241122,140200,2392023382,1452,1452,1452,1452,0
20241122,140100,2392023382,1452,1453,1453,1452,210
20241122,140000,2391718352,1451,1452,1453,1451,7227
20241122,135900,2381231237,1452,1453,1453,1452,1580
20241122,135800,2378935966,1452,1452,1452,1452,10
20241122,135700,2378921446,1452,1452,1452,1452,3556
20241122,135600,2373758134,1451,1451,1451,1451,369
20241122,135500,2373222715,1452,1452,1452,1451,492
20241122,135400,2372508703,1454,1450,1454,1450,1295
20241122,135300,2370630259,1450,1454,1454,1450,2450
20241122,135200,2367075806,1455,1455,1455,1455,33
20241122,135100,2367027791,1456,1455,1456,1451,6520
20241122,135000,2357555638,1454,1455,1455,1454,127
20241122,134900,2357370942,1455,1454,1456,1454,210
20241122,134800,2357065492,1456,1454,1456,1454,114
20241122,134700,2356899734,1454,1458,1458,1453,5755
20241122,134600,2348528079,1460,1460,1460,1460,14
20241122,134500,2348507639,1460,1460,1460,1460,918
20241122,134400,2347167359,1458,1460,1460,1458,1279
20241122,134300,2345300418,1461,1461,1461,1461,40
20241122,134200,2345241978,1460,1461,1461,1460,2492
20241122,134100,2341602413,1461,1460,1461,1460,264
20241122,134000,2341216809,1460,1456,1460,1456,727
20241122,133900,2340155509,1456,1457,1457,1456,627
20241122,133800,2339242587,1457,1457,1457,1456,199
20241122,133700,2338952719,1460,1462,1462,1460,277
20241122,133600,2338548193,1462,1462,1462,1462,1
20241122,133500,2338546731,1462,1462,1462,1462,162
20241122,133400,2338309887,1465,1465,1465,1465,0
20241122,133300,2338309887,1465,1465,1465,1465,335
20241122,133200,2337819112,1465,1460,1465,1460,1003
20241122,133100,2336354727,1460,1465,1465,1460,152
20241122,133000,2336132607,1465,1463,1465,1463,72
20241122,132900,2336027129,1460,1460,1460,1460,835
20241122,132800,2334808029,1456,1456,1457,1454,1160
20241122,132700,2333119118,1456,1454,1456,1454,384
20241122,132600,2332560718,1457,1453,1457,1453,85
20241122,132500,2332437209,1453,1456,1457,1453,1483
20241122,132400,2330281534,1456,1456,1456,1456,69
20241122,132300,2330181070,1457,1451,1457,1451,1004
20241122,132200,2328724252,1460,1453,1460,1451,682
20241122,132100,2327734659,1451,1453,1453,1451,2244
20241122,132000,2324477887,1450,1454,1454,1450,13245
20241122,131900,2305253706,1454,1458,1459,1454,2844
20241122,131800,2301114693,1458,1458,1459,1458,351
20241122,131700,2300602826,1458,1456,1458,1456,2264
20241122,131600,2297302842,1456,1464,1464,1456,17131
20241122,131500,2272284991,1464,1464,1464,1464,717
20241122,131400,2271235303,1464,1464,1464,1464,1239
20241122,131300,2269421407,1464,1465,1465,1464,916
20241122,131200,2268080380,1465,1465,1465,1465,639
20241122,131100,2267144245,1466,1467,1467,1466,462
20241122,131000,2266466768,1467,1467,1467,1467,100
20241122,130900,2266320068,1469,1464,1469,1464,575
20241122,130800,2265475768,1468,1464,1468,1464,1135
20241122,130700,2263810528,1464,1464,1464,1464,6
20241122,130600,2263801744,1463,1470,1470,1463,1041
20241122,130500,2262278754,1470,1465,1470,1463,5667
20241122,130400,2253986774,1465,1467,1467,1465,745
20241122,130300,2252894599,1471,1466,1471,1466,704
20241122,130200,2251861777,1466,1466,1466,1466,700
20241122,130100,2250835577,1466,1467,1467,1466,1377
20241122,130000,2248816891,1466,1471,1471,1466,483
20241122,125900,2248108713,1471,1471,1471,1471,1
20241122,125800,2248107242,1471,1471,1471,1471,310
20241122,125700,2247651232,1471,1474,1474,1471,1024
20241122,125600,2246144901,1474,1470,1474,1463,1064
20241122,125500,2244585343,1474,1473,1474,1473,332
20241122,125400,2244096025,1474,1474,1474,1474,207
20241122,125300,2243790907,1475,1476,1476,1475,601
20241122,125200,2242903832,1477,1478,1478,1476,967
20241122,125100,2241475343,1477,1477,1477,1477,6
20241122,125000,2241466481,1477,1475,1477,1475,1783
20241122,124900,2238834770,1475,1475,1475,1475,1507
20241122,124800,2236611945,1475,1473,1475,1473,1028
20241122,124700,2235097680,1472,1472,1472,1472,7913
20241122,124600,2223449744,1470,1470,1470,1470,973
20241122,124500,2222019434,1470,1470,1470,1468,162
20241122,124400,2221781494,1467,1470,1470,1467,145
20241122,124300,2221568604,1472,1473,1473,1472,45
20241122,124200,2221502329,1473,1465,1473,1464,9
20241122,124100,2221489096,1463,1464,1464,1463,181
20241122,124000,2221224227,1461,1476,1476,1461,2377
20241122,123900,2217735530,1468,1476,1476,1468,1888
20241122,123800,2214951874,1476,1477,1477,1476,379
20241122,123700,2214392450,1479,1471,1479,1471,3877
20241122,123600,2208667853,1471,1477,1478,1471,2080
20241122,123500,2205599755,1477,1470,1477,1470,1416
20241122,123400,2203511120,1469,1465,1469,1465,14310
20241122,123300,2182518360,1465,1464,1465,1464,1689
20241122,123200,2180044117,1462,1464,1465,1462,6410
20241122,123100,2170660166,1462,1462,1462,1462,372
20241122,123000,2170116302,1462,1462,1462,1461,311
20241122,122900,2169661827,1461,1462,1462,1461,2527
20241122,122800,2165967356,1461,1460,1461,1460,475
20241122,122700,2165273382,1460,1460,1460,1460,77
20241122,122600,2165160962,1460,1461,1461,1460,169
20241122,122500,2164914220,1459,1459,1459,1459,431
20241122,122400,2164285391,1459,1461,1461,1459,758
20241122,122300,2163178686,1461,1461,1461,1461,103
20241122,122200,2163028203,1459,1459,1459,1459,0
20241122,122100,2163028203,1459,1459,1459,1459,308
20241122,122000,2162578831,1459,1461,1461,1459,1933
20241122,121900,2159757404,1461,1461,1461,1460,3046
20241122,121800,2155307789,1460,1461,1461,1460,101
20241122,121700,2155160328,1461,1459,1461,1459,2499
20241122,121600,2151512753,1459,1458,1459,1458,126
20241122,121500,2151328929,1459,1459,1460,1453,2040
20241122,121400,2148360666,1459,1460,1460,1459,465
20241122,121300,2147681931,1459,1459,1459,1459,621
20241122,121200,2146775892,1459,1459,1459,1459,247
20241122,121100,2146415519,1459,1458,1459,1458,2297
20241122,121000,2143065423,1459,1459,1460,1459,161
20241122,120900,2142830504,1459,1456,1459,1456,1892
20241122,120800,2140071694,1452,1456,1456,1452,445
20241122,120700,2139425243,1456,1458,1458,1456,1526
20241122,120600,2137203084,1458,1458,1459,1458,4401
20241122,120500,2130783140,1459,1454,1459,1453,3028
20241122,120400,2126382656,1452,1460,1460,1452,156
20241122,120300,2126156135,1452,1454,1454,1451,1246
20241122,120200,2124345144,1450,1450,1450,1450,714
20241122,120100,2123309844,1449,1450,1450,1449,3431
20241122,120000,2118335920,1450,1451,1454,1450,3011
20241122,115900,2113968926,1451,1454,1454,1450,18176
20241122,115800,2087602754,1453,1457,1457,1452,2091
20241122,115700,2084562494,1458,1460,1460,1453,6159
20241122,115600,2075594014,1460,1458,1460,1457,1236
20241122,115500,2073793139,1457,1460,1460,1457,2304
20241122,115400,2070433054,1460,1461,1462,1459,750
20241122,115300,2069337221,1461,1459,1462,1459,1345
20241122,115200,2067371641,1459,1459,1460,1458,3664
20241122,115100,2062025500,1459,1460,1460,1459,290
20241122,115000,2061602101,1463,1460,1464,1459,5628
20241122,114900,2053387957,1460,1463,1463,1459,508
20241122,114800,2052646278,1459,1460,1464,1459,2026
20241122,114700,2049686541,1459,1467,1467,1459,12148
20241122,114600,2031936490,1467,1467,1470,1466,873
20241122,114500,2030655351,1469,1465,1469,1465,167
20241122,114400,2030410153,1465,1472,1472,1463,3100
20241122,114300,2025860584,1472,1469,1472,1469,15
20241122,114200,2025838513,1475,1471,1475,1469,319
20241122,114100,2025369612,1471,1476,1476,1471,1094
20241122,114000,2023759721,1476,1476,1480,1476,2167
20241122,113900,2020561225,1476,1475,1476,1475,10
20241122,113800,2020546467,1475,1475,1475,1475,216
20241122,113700,2020227867,1475,1475,1475,1475,51
20241122,113600,2020152642,1476,1476,1476,1467,76
20241122,113500,2020040592,1476,1472,1480,1472,1336
20241122,113400,2018067230,1467,1460,1467,1460,412
20241122,113300,2017463808,1460,1463,1463,1460,11378
20241122,113200,2000842995,1463,1469,1469,1463,9242
20241122,113100,1987306482,1472,1478,1478,1472,2136
20241122,113000,1984155846,1477,1477,1479,1476,1199
20241122,112900,1982384503,1477,1476,1479,1476,907
20241122,112800,1981045283,1476,1475,1476,1475,277
20241122,112700,1980636445,1475,1472,1475,1472,491
20241122,112600,1979912640,1472,1471,1472,1467,2105
20241122,112500,1976819314,1471,1467,1471,1467,1116
20241122,112400,1975178494,1465,1470,1470,1465,331
20241122,112300,1974691929,1472,1465,1472,1465,385
20241122,112200,1974127897,1465,1463,1465,1463,1188
20241122,112100,1972388135,1463,1467,1467,1463,27576
20241122,112000,1931969168,1468,1470,1470,1468,17328
20241122,111900,1906511124,1473,1471,1473,1471,1000
20241122,111800,1905039640,1471,1470,1474,1470,221
20241122,111700,1904714408,1470,1472,1472,1470,5417
20241122,111600,1896748733,1472,1472,1472,1471,7253
20241122,111500,1886076225,1472,1473,1473,1472,2756
20241122,111400,1882017093,1473,1474,1474,1473,1476
20241122,111300,1879841763,1476,1475,1476,1474,365
20241122,111200,1879303579,1475,1477,1477,1475,1693
20241122,111100,1876804252,1479,1479,1479,1479,3
20241122,111000,1876799815,1479,1479,1479,1479,1883
20241122,110900,1874014858,1474,1474,1474,1473,1257
20241122,110800,1872162290,1474,1478,1478,1474,730
20241122,110700,1871084055,1479,1479,1479,1473,1011
20241122,110600,1869589452,1479,1479,1479,1479,545
20241122,110500,1868783397,1479,1472,1479,1472,328
20241122,110400,1868300498,1471,1471,1471,1471,9
20241122,110300,1868287259,1471,1471,1471,1471,50
20241122,110200,1868213709,1471,1474,1475,1471,2279
20241122,110100,1864858851,1472,1476,1482,1472,269
20241122,110000,1864461268,1474,1471,1474,1470,4738
20241122,105900,1857492331,1471,1471,1471,1471,2651
20241122,105800,1853592710,1471,1471,1472,1471,519
20241122,105700,1852829255,1471,1474,1474,1471,7933
20241122,105600,1841148425,1474,1477,1477,1474,10584
20241122,105500,1825528281,1477,1477,1477,1476,2936
20241122,105400,1821191949,1477,1478,1478,1477,4727
20241122,105300,1814207182,1480,1480,1480,1480,310
20241122,105200,1813748382,1480,1480,1480,1480,3
20241122,105100,1813743942,1480,1479,1480,1478,2433
20241122,105000,1810144666,1479,1480,1480,1479,501
20241122,104900,1809403686,1480,1477,1480,1477,1867
20241122,104800,1806645018,1478,1479,1480,1478,5726
20241122,104700,1798176414,1480,1480,1480,1480,1960
20241122,104600,1795275614,1480,1482,1482,1478,664
20241122,104500,1794292846,1481,1483,1483,1481,2256
20241122,104400,1790948955,1483,1483,1483,1482,2660
20241122,104300,1787006279,1483,1483,1483,1482,1190
20241122,104200,1785242099,1483,1483,1483,1483,822
20241122,104100,1784023073,1482,1481,1484,1481,959
20241122,104000,1782601410,1480,1480,1480,1480,654
20241122,103900,1781633490,1480,1482,1482,1478,223
20241122,103800,1781303668,1482,1479,1482,1479,2041
20241122,103700,1778281878,1479,1479,1479,1479,1003
20241122,103600,1776798441,1474,1480,1480,1474,2248
20241122,103500,1773471413,1473,1480,1480,1473,2180
20241122,103400,1770256278,1480,1474,1483,1473,3483
20241122,103300,1765121798,1474,1481,1481,1474,7123
20241122,103200,1754605929,1480,1479,1480,1479,3213
20241122,103100,1749850695,1479,1476,1479,1475,3369
20241122,103000,1744881361,1480,1478,1480,1475,4657
20241122,102900,1738006235,1478,1479,1479,1478,3892
20241122,102800,1732251659,1480,1486,1486,1477,16380
20241122,102700,1707995543,1486,1482,1486,1482,596
20241122,102600,1707111658,1482,1481,1486,1481,6250
20241122,102500,1697855157,1481,1483,1483,1481,1647
20241122,102400,1695414598,1483,1484,1484,1483,4341
20241122,102300,1688976123,1484,1485,1485,1484,249
20241122,102200,1688606604,1484,1490,1490,1483,2638
20241122,102100,1684681213,1494,1494,1494,1490,960
20241122,102000,1683247088,1494,1494,1495,1490,1803
20241122,101900,1680553355,1494,1484,1494,1484,1216
20241122,101800,1678736831,1494,1476,1494,1476,3775
20241122,101700,1673122928,1479,1474,1479,1474,3910
20241122,101600,1667345831,1474,1474,1474,1474,580
20241122,101500,1666490911,1474,1484,1484,1474,9285
20241122,101400,1652759402,1479,1484,1484,1479,2117
20241122,101300,1649625280,1484,1489,1489,1484,131
20241122,101200,1649430226,1490,1485,1496,1482,2566
20241122,101100,1645609675,1485,1481,1489,1481,232
20241122,101000,1645264492,1481,1482,1483,1479,4572
20241122,100900,1638494656,1482,1489,1489,1482,5293
20241122,100800,1630637367,1487,1480,1487,1480,3188
20241122,100700,1625908746,1483,1476,1483,1475,7816
20241122,100600,1614356327,1471,1471,1471,1471,281
20241122,100500,1613942976,1471,1476,1476,1471,546
20241122,100400,1613139515,1476,1474,1476,1471,3408
20241122,100300,1608124690,1474,1480,1480,1471,1974
20241122,100200,1605218099,1480,1473,1480,1471,9496
20241122,100100,1591235085,1473,1474,1474,1473,1649
20241122,100000,1588806031,1481,1481,1481,1473,9329
20241122,095900,1575056101,1481,1482,1482,1481,206
20241122,095800,1574750979,1482,1480,1482,1473,1013
20241122,095700,1573258156,1482,1482,1482,1474,821
20241122,095600,1572046386,1480,1470,1480,1470,5686
20241122,095500,1563645029,1470,1475,1478,1470,7836
20241122,095400,1552081152,1478,1480,1481,1475,3977
20241122,095300,1546198909,1478,1474,1478,1474,454
20241122,095200,1545528545,1474,1471,1474,1465,7764
20241122,095100,1534124107,1471,1473,1473,1470,1734
20241122,095000,1531573334,1474,1473,1474,1470,760
20241122,094900,1530453870,1470,1468,1470,1468,1263
20241122,094800,1528599260,1468,1473,1473,1467,14448
20241122,094700,1507368773,1474,1470,1475,1470,2547
20241122,094600,1503623546,1470,1476,1476,1470,1539
20241122,094500,1501359918,1476,1477,1477,1470,4319
20241122,094400,1494997304,1470,1469,1480,1465,13850
20241122,094300,1474666198,1468,1466,1478,1460,15439
20241122,094200,1452083367,1466,1479,1479,1466,19028
20241122,094100,1424081150,1478,1480,1480,1478,2842
20241122,094000,1419876014,1483,1483,1483,1479,7852
20241122,093900,1408249370,1482,1489,1489,1482,8597
20241122,093800,1395470928,1489,1497,1499,1487,18137
20241122,093700,1368388469,1499,1499,1499,1497,4323
20241122,093600,1361909600,1499,1500,1504,1499,4412
20241122,093500,1355283358,1501,1496,1505,1495,18546
20241122,093400,1327511395,1495,1494,1496,1494,6291
20241122,093300,1318106184,1500,1493,1500,1493,4714
20241122,093200,1311045272,1493,1490,1496,1487,8439
20241122,093100,1298466142,1490,1495,1499,1490,8409
20241122,093000,1285906206,1498,1492,1498,1492,4181
20241122,092900,1279651531,1493,1486,1493,1486,6982
20241122,092800,1269229798,1486,1491,1491,1486,4064
20241122,092700,1263181041,1486,1482,1500,1482,15935
20241122,092600,1239350595,1484,1490,1490,1481,10488
20241122,092500,1223790139,1483,1495,1498,1482,14004
20241122,092400,1202934735,1497,1473,1499,1468,40957
20241122,092300,1142059742,1466,1465,1470,1460,24459
20241122,092200,1106263103,1468,1465,1468,1465,7905
20241122,092100,1094680037,1465,1470,1470,1465,2708
20241122,092000,1090703921,1469,1469,1479,1469,6856
20241122,091900,1080614503,1468,1468,1470,1467,5913
20241122,091800,1071931588,1468,1458,1470,1457,8974
20241122,091700,1058821163,1460,1454,1460,1452,5750
20241122,091600,1050442559,1454,1448,1455,1448,16197
20241122,091500,1026944307,1447,1446,1454,1444,7888
20241122,091400,1015536626,1455,1453,1458,1442,16597
20241122,091300,991534895,1448,1460,1462,1447,23775
20241122,091200,957003647,1460,1472,1473,1460,25831
20241122,091100,919175919,1472,1463,1474,1463,8383
20241122,091000,906879192,1462,1475,1476,1462,12025
20241122,090900,889202781,1475,1443,1477,1438,34201
20241122,090800,839437026,1444,1460,1465,1430,69071
20241122,090700,739142328,1460,1485,1490,1459,83473
20241122,090600,616336901,1485,1512,1512,1485,44262
20241122,090500,550045401,1512,1493,1514,1485,99358
20241122,090400,401428997,1485,1486,1494,1480,51946
20241122,090300,324119342,1486,1518,1518,1486,66435
20241122,090200,224305822,1518,1536,1536,1518,30255
20241122,090100,178190260,1529,1519,1540,1515,27608
20241122,090000,135924925,1518,1555,1555,1514,87270