KissMeData/226340/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,204100,259032848,1356,1356,1356,1356,10021
20241122,204000,259032848,1356,1356,1356,1356,0
20241122,203900,259032848,1356,1356,1356,1356,0
20241122,203800,259032848,1356,1356,1356,1356,0
20241122,203700,259032848,1356,1356,1356,1356,0
20241122,203600,259032848,1356,1356,1356,1356,0
20241122,203500,259032848,1356,1356,1356,1356,0
20241122,203400,259032848,1356,1356,1356,1356,0
20241122,203300,259032848,1356,1356,1356,1356,0
20241122,203200,259032848,1356,1356,1356,1356,0
20241122,203100,259032848,1356,1356,1356,1356,0
20241122,203000,259032848,1356,1356,1356,1356,0
20241122,202900,259032848,1356,1356,1356,1356,0
20241122,202800,259032848,1356,1356,1356,1356,0
20241122,202700,259032848,1356,1356,1356,1356,0
20241122,202600,259032848,1356,1356,1356,1356,0
20241122,202500,259032848,1356,1356,1356,1356,0
20241122,202400,259032848,1356,1356,1356,1356,0
20241122,202300,259032848,1356,1356,1356,1356,0
20241122,202200,259032848,1356,1356,1356,1356,0
20241122,202100,259032848,1356,1356,1356,1356,0
20241122,202000,259032848,1356,1356,1356,1356,0
20241122,201900,259032848,1356,1356,1356,1356,0
20241122,201800,259032848,1356,1356,1356,1356,0
20241122,201700,259032848,1356,1356,1356,1356,0
20241122,201600,259032848,1356,1356,1356,1356,0
20241122,201500,259032848,1356,1356,1356,1356,0
20241122,201400,259032848,1356,1356,1356,1356,0
20241122,201300,259032848,1356,1356,1356,1356,0
20241122,201200,259032848,1356,1356,1356,1356,0
20241122,201100,259032848,1356,1356,1356,1356,10021
20241122,201000,259032848,1356,1356,1356,1356,0
20241122,200900,259032848,1356,1356,1356,1356,0
20241122,200800,259032848,1356,1356,1356,1356,0
20241122,200700,259032848,1356,1356,1356,1356,0
20241122,200600,259032848,1356,1356,1356,1356,0
20241122,200500,259032848,1356,1356,1356,1356,0
20241122,200400,259032848,1356,1356,1356,1356,0
20241122,200300,259032848,1356,1356,1356,1356,0
20241122,200200,259032848,1356,1356,1356,1356,0
20241122,200100,259032848,1356,1356,1356,1356,0
20241122,200000,259032848,1356,1356,1356,1356,0
20241122,195900,259032848,1356,1356,1356,1356,0
20241122,195800,259032848,1356,1356,1356,1356,0
20241122,195700,259032848,1356,1356,1356,1356,0
20241122,195600,259032848,1356,1356,1356,1356,0
20241122,195500,259032848,1356,1356,1356,1356,0
20241122,195400,259032848,1356,1356,1356,1356,0
20241122,195300,259032848,1356,1356,1356,1356,0
20241122,195200,259032848,1356,1356,1356,1356,0
20241122,195100,259032848,1356,1356,1356,1356,0
20241122,195000,259032848,1356,1356,1356,1356,0
20241122,194900,259032848,1356,1356,1356,1356,0
20241122,194800,259032848,1356,1356,1356,1356,0
20241122,194700,259032848,1356,1356,1356,1356,0
20241122,194600,259032848,1356,1356,1356,1356,0
20241122,194500,259032848,1356,1356,1356,1356,0
20241122,194400,259032848,1356,1356,1356,1356,0
20241122,194300,259032848,1356,1356,1356,1356,0
20241122,194200,259032848,1356,1356,1356,1356,0
20241122,194100,259032848,1356,1356,1356,1356,10021
20241122,194000,259032848,1356,1356,1356,1356,0
20241122,193900,259032848,1356,1356,1356,1356,0
20241122,193800,259032848,1356,1356,1356,1356,0
20241122,193700,259032848,1356,1356,1356,1356,0
20241122,193600,259032848,1356,1356,1356,1356,0
20241122,193500,259032848,1356,1356,1356,1356,0
20241122,193400,259032848,1356,1356,1356,1356,0
20241122,193300,259032848,1356,1356,1356,1356,0
20241122,193200,259032848,1356,1356,1356,1356,0
20241122,193100,259032848,1356,1356,1356,1356,0
20241122,193000,259032848,1356,1356,1356,1356,0
20241122,192900,259032848,1356,1356,1356,1356,0
20241122,192800,259032848,1356,1356,1356,1356,0
20241122,192700,259032848,1356,1356,1356,1356,0
20241122,192600,259032848,1356,1356,1356,1356,0
20241122,192500,259032848,1356,1356,1356,1356,0
20241122,192400,259032848,1356,1356,1356,1356,0
20241122,192300,259032848,1356,1356,1356,1356,0
20241122,192200,259032848,1356,1356,1356,1356,0
20241122,192100,259032848,1356,1356,1356,1356,0
20241122,192000,259032848,1356,1356,1356,1356,0
20241122,191900,259032848,1356,1356,1356,1356,0
20241122,191800,259032848,1356,1356,1356,1356,0
20241122,191700,259032848,1356,1356,1356,1356,0
20241122,191600,259032848,1356,1356,1356,1356,0
20241122,191500,259032848,1356,1356,1356,1356,0
20241122,191400,259032848,1356,1356,1356,1356,0
20241122,191300,259032848,1356,1356,1356,1356,0
20241122,191200,259032848,1356,1356,1356,1356,0
20241122,191100,259032848,1356,1356,1356,1356,10021
20241122,191000,259032848,1356,1356,1356,1356,0
20241122,190900,259032848,1356,1356,1356,1356,0
20241122,190800,259032848,1356,1356,1356,1356,0
20241122,190700,259032848,1356,1356,1356,1356,0
20241122,190600,259032848,1356,1356,1356,1356,0
20241122,190500,259032848,1356,1356,1356,1356,0
20241122,190400,259032848,1356,1356,1356,1356,0
20241122,190300,259032848,1356,1356,1356,1356,0
20241122,190200,259032848,1356,1356,1356,1356,0
20241122,190100,259032848,1356,1356,1356,1356,0
20241122,190000,259032848,1356,1356,1356,1356,0
20241122,185900,259032848,1356,1356,1356,1356,0
20241122,185800,259032848,1356,1356,1356,1356,0
20241122,185700,259032848,1356,1356,1356,1356,0
20241122,185600,259032848,1356,1356,1356,1356,0
20241122,185500,259032848,1356,1356,1356,1356,0
20241122,185400,259032848,1356,1356,1356,1356,0
20241122,185300,259032848,1356,1356,1356,1356,0
20241122,185200,259032848,1356,1356,1356,1356,0
20241122,185100,259032848,1356,1356,1356,1356,0
20241122,185000,259032848,1356,1356,1356,1356,0
20241122,184900,259032848,1356,1356,1356,1356,0
20241122,184800,259032848,1356,1356,1356,1356,0
20241122,184700,259032848,1356,1356,1356,1356,0
20241122,184600,259032848,1356,1356,1356,1356,0
20241122,184500,259032848,1356,1356,1356,1356,0
20241122,184400,259032848,1356,1356,1356,1356,0
20241122,184300,259032848,1356,1356,1356,1356,0
20241122,184200,259032848,1356,1356,1356,1356,0
20241122,184100,259032848,1356,1356,1356,1356,10021
20241122,184000,259032848,1356,1356,1356,1356,0
20241122,183900,259032848,1356,1356,1356,1356,0
20241122,183800,259032848,1356,1356,1356,1356,0
20241122,183700,259032848,1356,1356,1356,1356,0
20241122,183600,259032848,1356,1356,1356,1356,0
20241122,183500,259032848,1356,1356,1356,1356,0
20241122,183400,259032848,1356,1356,1356,1356,0
20241122,183300,259032848,1356,1356,1356,1356,0
20241122,183200,259032848,1356,1356,1356,1356,0
20241122,183100,259032848,1356,1356,1356,1356,0
20241122,183000,259032848,1356,1356,1356,1356,0
20241122,182900,259032848,1356,1356,1356,1356,0
20241122,182800,259032848,1356,1356,1356,1356,0
20241122,182700,259032848,1356,1356,1356,1356,0
20241122,182600,259032848,1356,1356,1356,1356,0
20241122,182500,259032848,1356,1356,1356,1356,0
20241122,182400,259032848,1356,1356,1356,1356,0
20241122,182300,259032848,1356,1356,1356,1356,0
20241122,182200,259032848,1356,1356,1356,1356,0
20241122,182100,259032848,1356,1356,1356,1356,0
20241122,182000,259032848,1356,1356,1356,1356,0
20241122,181900,259032848,1356,1356,1356,1356,0
20241122,181800,259032848,1356,1356,1356,1356,0
20241122,181700,259032848,1356,1356,1356,1356,0
20241122,181600,259032848,1356,1356,1356,1356,0
20241122,181500,259032848,1356,1356,1356,1356,0
20241122,181400,259032848,1356,1356,1356,1356,0
20241122,181300,259032848,1356,1356,1356,1356,0
20241122,181200,259032848,1356,1356,1356,1356,0
20241122,181100,259032848,1356,1356,1356,1356,10021
20241122,181000,259032848,1356,1356,1356,1356,0
20241122,180900,259032848,1356,1356,1356,1356,0
20241122,180800,259032848,1356,1356,1356,1356,0
20241122,180700,259032848,1356,1356,1356,1356,0
20241122,180600,259032848,1356,1356,1356,1356,0
20241122,180500,259032848,1356,1356,1356,1356,0
20241122,180400,259032848,1356,1356,1356,1356,0
20241122,180300,259032848,1356,1356,1356,1356,0
20241122,180200,259032848,1356,1356,1356,1356,0
20241122,180100,259032848,1356,1356,1356,1356,0
20241122,180000,259032848,1356,1356,1356,1356,0
20241122,175900,259032848,1356,1356,1356,1356,0
20241122,175800,259032848,1356,1356,1356,1356,0
20241122,175700,259032848,1356,1356,1356,1356,0
20241122,175600,259032848,1356,1356,1356,1356,0
20241122,175500,259032848,1356,1356,1356,1356,0
20241122,175400,259032848,1356,1356,1356,1356,0
20241122,175300,259032848,1356,1356,1356,1356,0
20241122,175200,259032848,1356,1356,1356,1356,0
20241122,175100,259032848,1356,1356,1356,1356,0
20241122,175000,259032848,1356,1356,1356,1356,0
20241122,174900,259032848,1356,1356,1356,1356,0
20241122,174800,259032848,1356,1356,1356,1356,0
20241122,174700,259032848,1356,1356,1356,1356,0
20241122,174600,259032848,1356,1356,1356,1356,0
20241122,174500,259032848,1356,1356,1356,1356,0
20241122,174400,259032848,1356,1356,1356,1356,0
20241122,174300,259032848,1356,1356,1356,1356,0
20241122,174200,259032848,1356,1356,1356,1356,0
20241122,174100,259032848,1356,1356,1356,1356,10021
20241122,174000,259032848,1356,1356,1356,1356,0
20241122,173900,259032848,1356,1356,1356,1356,0
20241122,173800,259032848,1356,1356,1356,1356,0
20241122,173700,259032848,1356,1356,1356,1356,0
20241122,173600,259032848,1356,1356,1356,1356,0
20241122,173500,259032848,1356,1356,1356,1356,0
20241122,173400,259032848,1356,1356,1356,1356,0
20241122,173300,259032848,1356,1356,1356,1356,0
20241122,173200,259032848,1356,1356,1356,1356,0
20241122,173100,259032848,1356,1356,1356,1356,0
20241122,173000,259032848,1356,1356,1356,1356,0
20241122,172900,259032848,1356,1356,1356,1356,0
20241122,172800,259032848,1356,1356,1356,1356,0
20241122,172700,259032848,1356,1356,1356,1356,0
20241122,172600,259032848,1356,1356,1356,1356,0
20241122,172500,259032848,1356,1356,1356,1356,0
20241122,172400,259032848,1356,1356,1356,1356,0
20241122,172300,259032848,1356,1356,1356,1356,0
20241122,172200,259032848,1356,1356,1356,1356,0
20241122,172100,259032848,1356,1356,1356,1356,0
20241122,172000,259032848,1356,1356,1356,1356,0
20241122,171900,259032848,1356,1356,1356,1356,0
20241122,171800,259032848,1356,1356,1356,1356,0
20241122,171700,259032848,1356,1356,1356,1356,0
20241122,171600,259032848,1356,1356,1356,1356,0
20241122,171500,259032848,1356,1356,1356,1356,0
20241122,171400,259032848,1356,1356,1356,1356,0
20241122,171300,259032848,1356,1356,1356,1356,0
20241122,171200,259032848,1356,1356,1356,1356,0
20241122,171100,259032848,1356,1356,1356,1356,10021
20241122,171000,259032848,1356,1356,1356,1356,0
20241122,170900,259032848,1356,1356,1356,1356,0
20241122,170800,259032848,1356,1356,1356,1356,0
20241122,170700,259032848,1356,1356,1356,1356,0
20241122,170600,259032848,1356,1356,1356,1356,0
20241122,170500,259032848,1356,1356,1356,1356,0
20241122,170400,259032848,1356,1356,1356,1356,0
20241122,170300,259032848,1356,1356,1356,1356,0
20241122,170200,259032848,1356,1356,1356,1356,0
20241122,170100,259032848,1356,1356,1356,1356,0
20241122,170000,259032848,1356,1356,1356,1356,0
20241122,165900,259032848,1356,1356,1356,1356,0
20241122,165800,259032848,1356,1356,1356,1356,0
20241122,165700,259032848,1356,1356,1356,1356,0
20241122,165600,259032848,1356,1356,1356,1356,0
20241122,165500,259032848,1356,1356,1356,1356,0
20241122,165400,259032848,1356,1356,1356,1356,0
20241122,165300,259032848,1356,1356,1356,1356,0
20241122,165200,259032848,1356,1356,1356,1356,0
20241122,165100,259032848,1356,1356,1356,1356,0
20241122,165000,259032848,1356,1356,1356,1356,0
20241122,164900,259032848,1356,1356,1356,1356,0
20241122,164800,259032848,1356,1356,1356,1356,0
20241122,164700,259032848,1356,1356,1356,1356,0
20241122,164600,259032848,1356,1356,1356,1356,0
20241122,164500,259032848,1356,1356,1356,1356,0
20241122,164400,259032848,1356,1356,1356,1356,0
20241122,164300,259032848,1356,1356,1356,1356,0
20241122,164200,259032848,1356,1356,1356,1356,0
20241122,164100,259032848,1356,1356,1356,1356,10021
20241122,164000,259032848,1356,1356,1356,1356,0
20241122,163900,259032848,1356,1356,1356,1356,0
20241122,163800,259032848,1356,1356,1356,1356,0
20241122,163700,259032848,1356,1356,1356,1356,0
20241122,163600,259032848,1356,1356,1356,1356,0
20241122,163500,259032848,1356,1356,1356,1356,0
20241122,163400,259032848,1356,1356,1356,1356,0
20241122,163300,259032848,1356,1356,1356,1356,0
20241122,163200,259032848,1356,1356,1356,1356,0
20241122,163100,259032848,1356,1356,1356,1356,0
20241122,163000,259032848,1356,1356,1356,1356,0
20241122,162900,259032848,1356,1356,1356,1356,0
20241122,162800,259032848,1356,1356,1356,1356,0
20241122,162700,259032848,1356,1356,1356,1356,0
20241122,162600,259032848,1356,1356,1356,1356,0
20241122,162500,259032848,1356,1356,1356,1356,0
20241122,162400,259032848,1356,1356,1356,1356,0
20241122,162300,259032848,1356,1356,1356,1356,0
20241122,162200,259032848,1356,1356,1356,1356,0
20241122,162100,259032848,1356,1356,1356,1356,0
20241122,162000,259032848,1356,1356,1356,1356,0
20241122,161900,259032848,1356,1356,1356,1356,0
20241122,161800,259032848,1356,1356,1356,1356,0
20241122,161700,259032848,1356,1356,1356,1356,0
20241122,161600,259032848,1356,1356,1356,1356,0
20241122,161500,259032848,1356,1356,1356,1356,0
20241122,161400,259032848,1356,1356,1356,1356,0
20241122,161300,259032848,1356,1356,1356,1356,0
20241122,161200,259032848,1356,1356,1356,1356,0
20241122,161100,259032848,1356,1356,1356,1356,10021
20241122,161000,259032848,1356,1356,1356,1356,0
20241122,160900,259032848,1356,1356,1356,1356,0
20241122,160800,259032848,1356,1356,1356,1356,0
20241122,160700,259032848,1356,1356,1356,1356,0
20241122,160600,259032848,1356,1356,1356,1356,0
20241122,160500,259032848,1356,1356,1356,1356,0
20241122,160400,259032848,1356,1356,1356,1356,0
20241122,160300,259032848,1356,1356,1356,1356,0
20241122,160200,259032848,1356,1356,1356,1356,0
20241122,160100,259032848,1356,1356,1356,1356,0
20241122,160000,259032848,1356,1356,1356,1356,0
20241122,155900,259032848,1356,1356,1356,1356,0
20241122,155800,259032848,1356,1356,1356,1356,0
20241122,155700,259032848,1356,1356,1356,1356,0
20241122,155600,259032848,1356,1356,1356,1356,0
20241122,155500,259032848,1356,1356,1356,1356,0
20241122,155400,259032848,1356,1356,1356,1356,0
20241122,155300,259032848,1356,1356,1356,1356,0
20241122,155200,259032848,1356,1356,1356,1356,0
20241122,155100,259032848,1356,1356,1356,1356,0
20241122,155000,259032848,1356,1356,1356,1356,0
20241122,154900,259032848,1356,1356,1356,1356,0
20241122,154800,259032848,1356,1356,1356,1356,0
20241122,154700,259032848,1356,1356,1356,1356,0
20241122,154600,259032848,1356,1356,1356,1356,0
20241122,154500,259032848,1356,1356,1356,1356,0
20241122,154400,259032848,1356,1356,1356,1356,0
20241122,154300,259032848,1356,1356,1356,1356,0
20241122,154200,259032848,1356,1356,1356,1356,0
20241122,154100,259032848,1356,1356,1356,1356,10021
20241122,154000,259032848,1356,1356,1356,1356,0
20241122,153900,259032848,1356,1356,1356,1356,0
20241122,153800,259032848,1356,1356,1356,1356,0
20241122,153700,259032848,1356,1356,1356,1356,0
20241122,153600,259032848,1356,1356,1356,1356,0
20241122,153500,259032848,1356,1356,1356,1356,0
20241122,153400,259032848,1356,1356,1356,1356,0
20241122,153300,259032848,1356,1356,1356,1356,0
20241122,153200,259032848,1356,1356,1356,1356,0
20241122,153100,259032848,1356,1356,1356,1356,0
20241122,153000,259032848,1356,1356,1356,1356,10021
20241122,152900,245444372,1346,1346,1346,1346,0
20241122,152800,245444372,1346,1346,1346,1346,0
20241122,152700,245444372,1346,1346,1346,1346,0
20241122,152600,245444372,1346,1346,1346,1346,0
20241122,152500,245444372,1346,1346,1346,1346,0
20241122,152400,245444372,1346,1346,1346,1346,0
20241122,152300,245444372,1346,1346,1346,1346,0
20241122,152200,245444372,1346,1346,1346,1346,0
20241122,152100,245444372,1346,1346,1346,1346,0
20241122,152000,245444372,1346,1346,1346,1346,0
20241122,151900,245444372,1346,1346,1346,1346,295
20241122,151800,245047302,1347,1347,1347,1347,286
20241122,151700,244662060,1347,1347,1347,1347,500
20241122,151600,243988560,1347,1347,1347,1347,3
20241122,151500,243984519,1349,1349,1349,1349,0
20241122,151400,243984519,1349,1349,1349,1349,1
20241122,151300,243983170,1347,1347,1347,1346,1350
20241122,151200,242165523,1349,1349,1349,1349,0
20241122,151100,242165523,1349,1347,1349,1345,134
20241122,151000,241985160,1346,1346,1346,1346,0
20241122,150900,241985160,1346,1346,1346,1346,0
20241122,150800,241985160,1346,1346,1346,1346,23
20241122,150700,241954202,1349,1349,1349,1349,3
20241122,150600,241950155,1346,1346,1346,1346,4439
20241122,150500,235975261,1346,1349,1349,1346,200
20241122,150400,235706038,1349,1350,1350,1349,3
20241122,150300,235701989,1350,1350,1350,1350,2
20241122,150200,235699289,1347,1347,1347,1347,0
20241122,150100,235699289,1347,1347,1347,1347,200
20241122,150000,235429889,1347,1347,1347,1347,1089
20241122,145900,233963006,1350,1346,1350,1346,161
20241122,145800,233746296,1346,1346,1346,1346,0
20241122,145700,233746296,1346,1350,1351,1346,1034
20241122,145600,232354427,1350,1350,1350,1350,295
20241122,145500,231956177,1348,1348,1348,1348,276
20241122,145400,231584129,1347,1347,1347,1347,9
20241122,145300,231572006,1347,1348,1348,1347,514
20241122,145200,230879374,1349,1349,1349,1349,0
20241122,145100,230879374,1349,1349,1349,1349,0
20241122,145000,230879374,1349,1349,1349,1349,1
20241122,144900,230878025,1349,1349,1349,1349,0
20241122,144800,230878025,1349,1349,1349,1349,999
20241122,144700,229530374,1349,1348,1349,1348,201
20241122,144600,229259226,1349,1349,1349,1349,1
20241122,144500,229257877,1349,1349,1349,1349,0
20241122,144400,229257877,1349,1346,1349,1346,2263
20241122,144300,226209703,1346,1346,1346,1346,0
20241122,144200,226209703,1346,1342,1346,1342,842
20241122,144100,225077762,1342,1342,1342,1342,1
20241122,144000,225076420,1345,1345,1345,1345,0
20241122,143900,225076420,1345,1345,1345,1345,0
20241122,143800,225076420,1345,1345,1345,1345,3
20241122,143700,225072385,1345,1345,1345,1345,253
20241122,143600,224732100,1345,1344,1345,1344,82
20241122,143500,224621813,1342,1342,1342,1342,205
20241122,143400,224346703,1341,1341,1341,1341,0
20241122,143300,224346703,1341,1341,1341,1341,0
20241122,143200,224346703,1341,1341,1341,1341,500
20241122,143100,223676203,1345,1345,1345,1345,0
20241122,143000,223676203,1345,1345,1345,1345,0
20241122,142900,223676203,1345,1345,1345,1345,9
20241122,142800,223664098,1344,1344,1344,1344,0
20241122,142700,223664098,1344,1344,1344,1344,168
20241122,142600,223438306,1344,1344,1344,1344,1
20241122,142500,223436962,1344,1344,1344,1344,0
20241122,142400,223436962,1344,1344,1344,1344,0
20241122,142300,223436962,1344,1344,1344,1344,0
20241122,142200,223436962,1344,1340,1344,1340,1237
20241122,142100,221778660,1343,1343,1343,1343,0
20241122,142000,221778660,1343,1343,1343,1343,0
20241122,141900,221778660,1343,1343,1343,1343,105
20241122,141800,221637645,1340,1340,1340,1340,0
20241122,141700,221637645,1340,1340,1340,1340,0
20241122,141600,221637645,1340,1340,1340,1340,0
20241122,141500,221637645,1340,1340,1340,1340,0
20241122,141400,221637645,1340,1340,1340,1340,880
20241122,141300,220458445,1340,1340,1340,1340,160
20241122,141200,220244045,1340,1340,1340,1340,0
20241122,141100,220244045,1340,1340,1340,1340,50
20241122,141000,220177045,1343,1343,1343,1343,0
20241122,140900,220177045,1343,1343,1343,1343,2000
20241122,140800,217491045,1343,1339,1343,1339,466
20241122,140700,216865287,1340,1340,1340,1340,908
20241122,140600,215648567,1340,1341,1341,1340,445
20241122,140500,215052155,1341,1341,1341,1341,0
20241122,140400,215052155,1341,1341,1341,1341,0
20241122,140300,215052155,1341,1341,1341,1341,270
20241122,140200,214690085,1342,1344,1344,1342,5653
20241122,140100,207098120,1344,1344,1344,1344,130
20241122,140000,206923400,1344,1344,1344,1344,0
20241122,135900,206923400,1344,1343,1344,1343,1170
20241122,135800,205351920,1343,1343,1343,1343,111
20241122,135700,205202847,1345,1343,1345,1343,1086
20241122,135600,203744177,1345,1345,1345,1345,0
20241122,135500,203744177,1345,1345,1345,1345,0
20241122,135400,203744177,1345,1345,1345,1345,0
20241122,135300,203744177,1345,1345,1345,1345,0
20241122,135200,203744177,1345,1343,1345,1343,1112
20241122,135100,202250537,1345,1343,1345,1343,2781
20241122,135000,198515140,1345,1345,1345,1345,0
20241122,134900,198515140,1345,1345,1345,1345,0
20241122,134800,198515140,1345,1345,1345,1345,46
20241122,134700,198453270,1345,1345,1345,1345,0
20241122,134600,198453270,1345,1345,1345,1345,0
20241122,134500,198453270,1345,1345,1345,1345,218
20241122,134400,198160060,1345,1345,1345,1345,0
20241122,134300,198160060,1345,1345,1345,1345,0
20241122,134200,198160060,1345,1345,1345,1345,0
20241122,134100,198160060,1345,1345,1345,1345,0
20241122,134000,198160060,1345,1345,1345,1345,0
20241122,133900,198160060,1345,1345,1345,1345,247
20241122,133800,197827845,1345,1345,1345,1345,0
20241122,133700,197827845,1345,1345,1345,1345,4563
20241122,133600,191690610,1347,1347,1347,1347,0
20241122,133500,191690610,1347,1347,1347,1347,0
20241122,133400,191690610,1347,1347,1347,1347,86
20241122,133300,191574768,1343,1343,1343,1343,960
20241122,133200,190285488,1345,1345,1345,1345,40
20241122,133100,190231688,1347,1347,1347,1347,0
20241122,133000,190231688,1347,1347,1347,1347,0
20241122,132900,190231688,1347,1347,1347,1347,100
20241122,132800,190096988,1347,1347,1347,1347,0
20241122,132700,190096988,1347,1347,1347,1347,0
20241122,132600,190096988,1347,1347,1347,1347,0
20241122,132500,190096988,1347,1347,1347,1347,85
20241122,132400,189982493,1346,1343,1346,1343,219
20241122,132300,189688368,1343,1343,1343,1343,111
20241122,132200,189539295,1343,1343,1343,1343,0
20241122,132100,189539295,1343,1341,1343,1341,465
20241122,132000,188915710,1341,1341,1341,1341,0
20241122,131900,188915710,1341,1341,1341,1341,200
20241122,131800,188647510,1343,1343,1343,1343,66
20241122,131700,188558872,1340,1342,1342,1340,590
20241122,131600,187767366,1343,1343,1343,1343,22
20241122,131500,187737820,1344,1347,1347,1343,1386
20241122,131400,185874495,1350,1350,1350,1350,0
20241122,131300,185874495,1350,1350,1350,1350,1
20241122,131200,185873145,1350,1350,1350,1350,1
20241122,131100,185871795,1350,1350,1350,1350,0
20241122,131000,185871795,1350,1350,1350,1350,0
20241122,130900,185871795,1350,1350,1350,1350,551
20241122,130800,185127945,1350,1350,1350,1350,5
20241122,130700,185121195,1352,1352,1352,1352,0
20241122,130600,185121195,1352,1352,1352,1352,0
20241122,130500,185121195,1352,1352,1352,1352,1
20241122,130400,185119843,1348,1348,1348,1348,0
20241122,130300,185119843,1348,1348,1348,1348,6
20241122,130200,185111755,1347,1347,1347,1347,0
20241122,130100,185111755,1347,1350,1351,1347,5005
20241122,130000,178353112,1350,1350,1350,1350,0
20241122,125900,178353112,1350,1350,1350,1350,0
20241122,125800,178353112,1350,1350,1350,1350,50
20241122,125700,178285612,1350,1350,1350,1350,0
20241122,125600,178285612,1350,1350,1350,1350,8
20241122,125500,178274812,1345,1345,1345,1345,0
20241122,125400,178274812,1345,1345,1345,1345,0
20241122,125300,178274812,1345,1345,1345,1345,2
20241122,125200,178272122,1345,1345,1345,1345,1
20241122,125100,178270777,1350,1350,1350,1350,1000
20241122,125000,176920777,1350,1350,1350,1350,0
20241122,124900,176920777,1350,1350,1350,1350,0
20241122,124800,176920777,1350,1350,1350,1350,0
20241122,124700,176920777,1350,1349,1350,1349,3000
20241122,124600,172872982,1349,1349,1349,1349,1
20241122,124500,172871633,1343,1343,1343,1343,0
20241122,124400,172871633,1343,1343,1343,1343,0
20241122,124300,172871633,1343,1343,1343,1343,0
20241122,124200,172871633,1343,1344,1348,1343,5130
20241122,124100,165959231,1344,1345,1345,1344,3419
20241122,124000,161362241,1346,1346,1346,1346,0
20241122,123900,161362241,1346,1346,1346,1346,0
20241122,123800,161362241,1346,1346,1346,1346,69
20241122,123700,161269367,1346,1346,1346,1346,1800
20241122,123600,158846567,1347,1347,1347,1347,136
20241122,123500,158663375,1348,1348,1348,1348,0
20241122,123400,158663375,1348,1348,1348,1348,0
20241122,123300,158663375,1348,1348,1348,1348,2
20241122,123200,158660679,1348,1348,1348,1348,10
20241122,123100,158647199,1349,1349,1349,1349,0
20241122,123000,158647199,1349,1349,1349,1349,0
20241122,122900,158647199,1349,1349,1349,1349,0
20241122,122800,158647199,1349,1349,1349,1349,0
20241122,122700,158647199,1349,1349,1349,1349,0
20241122,122600,158647199,1349,1349,1349,1349,0
20241122,122500,158647199,1349,1349,1349,1349,0
20241122,122400,158647199,1349,1349,1349,1349,0
20241122,122300,158647199,1349,1349,1349,1349,0
20241122,122200,158647199,1349,1349,1349,1349,0
20241122,122100,158647199,1349,1349,1349,1349,0
20241122,122000,158647199,1349,1349,1349,1349,0
20241122,121900,158647199,1349,1349,1349,1349,0
20241122,121800,158647199,1349,1349,1349,1349,0
20241122,121700,158647199,1349,1349,1349,1349,0
20241122,121600,158647199,1349,1349,1349,1349,0
20241122,121500,158647199,1349,1349,1349,1349,2
20241122,121400,158644501,1349,1349,1349,1349,0
20241122,121300,158644501,1349,1349,1349,1349,0
20241122,121200,158644501,1349,1349,1349,1349,0
20241122,121100,158644501,1349,1349,1349,1349,2
20241122,121000,158641803,1346,1346,1346,1346,0
20241122,120900,158641803,1346,1346,1346,1346,0
20241122,120800,158641803,1346,1346,1346,1346,0
20241122,120700,158641803,1346,1346,1346,1346,291
20241122,120600,158250117,1346,1347,1347,1346,709
20241122,120500,157295766,1345,1345,1345,1345,0
20241122,120400,157295766,1345,1345,1345,1345,0
20241122,120300,157295766,1345,1345,1345,1345,0
20241122,120200,157295766,1345,1349,1349,1345,1004
20241122,120100,155944384,1349,1349,1349,1349,0
20241122,120000,155944384,1349,1349,1349,1349,0
20241122,115900,155944384,1349,1348,1349,1348,428
20241122,115800,155367362,1348,1348,1348,1348,0
20241122,115700,155367362,1348,1347,1348,1347,131
20241122,115600,155190855,1348,1348,1348,1348,500
20241122,115500,154516855,1348,1348,1348,1348,0
20241122,115400,154516855,1348,1348,1348,1348,0
20241122,115300,154516855,1348,1348,1348,1348,168
20241122,115200,154290391,1348,1348,1348,1348,282
20241122,115100,153910255,1351,1351,1351,1351,0
20241122,115000,153910255,1351,1348,1351,1348,303
20241122,114900,153501808,1348,1348,1348,1348,0
20241122,114800,153501808,1348,1348,1348,1348,609
20241122,114700,152680876,1348,1348,1348,1348,100
20241122,114600,152546076,1348,1348,1348,1348,103
20241122,114500,152407232,1348,1347,1348,1346,2777
20241122,114400,148668189,1348,1348,1348,1348,609
20241122,114300,147847257,1351,1351,1351,1351,0
20241122,114200,147847257,1351,1351,1351,1351,0
20241122,114100,147847257,1351,1351,1351,1351,0
20241122,114000,147847257,1351,1351,1351,1351,0
20241122,113900,147847257,1351,1349,1351,1349,730
20241122,113800,146862341,1349,1349,1349,1349,43
20241122,113700,146804334,1351,1351,1351,1351,0
20241122,113600,146804334,1351,1351,1351,1351,0
20241122,113500,146804334,1351,1351,1351,1351,126
20241122,113400,146634108,1351,1351,1351,1351,2
20241122,113300,146631406,1351,1348,1351,1348,207
20241122,113200,146352349,1348,1351,1351,1348,72
20241122,113100,146255227,1350,1350,1350,1350,173
20241122,113000,146021677,1352,1352,1352,1352,26
20241122,112900,145986525,1353,1353,1353,1353,0
20241122,112800,145986525,1353,1353,1353,1353,0
20241122,112700,145986525,1353,1353,1353,1353,0
20241122,112600,145986525,1353,1353,1353,1353,1
20241122,112500,145985172,1348,1348,1348,1348,0
20241122,112400,145985172,1348,1348,1348,1348,0
20241122,112300,145985172,1348,1348,1348,1348,78
20241122,112200,145880028,1348,1353,1353,1348,186
20241122,112100,145629295,1353,1353,1353,1353,2
20241122,112000,145626589,1353,1353,1353,1353,0
20241122,111900,145626589,1353,1353,1353,1353,0
20241122,111800,145626589,1353,1352,1353,1352,647
20241122,111700,144751841,1352,1352,1352,1352,1000
20241122,111600,143399841,1352,1352,1352,1352,0
20241122,111500,143399841,1352,1352,1352,1352,0
20241122,111400,143399841,1352,1352,1352,1352,0
20241122,111300,143399841,1352,1352,1352,1352,18
20241122,111200,143375505,1348,1348,1348,1348,297
20241122,111100,142975149,1348,1348,1348,1348,0
20241122,111000,142975149,1348,1348,1348,1348,0
20241122,110900,142975149,1348,1348,1348,1348,486
20241122,110800,142320021,1352,1352,1352,1352,1
20241122,110700,142318669,1349,1349,1349,1349,478
20241122,110600,141673847,1352,1352,1352,1352,3
20241122,110500,141669791,1350,1353,1353,1350,700
20241122,110400,140724785,1350,1350,1350,1350,1086
20241122,110300,139258685,1353,1353,1353,1353,0
20241122,110200,139258685,1353,1353,1353,1353,41
20241122,110100,139203212,1353,1353,1353,1353,1
20241122,110000,139201859,1351,1352,1352,1351,117
20241122,105900,139043791,1352,1352,1352,1352,3
20241122,105800,139039735,1351,1351,1351,1351,0
20241122,105700,139039735,1351,1351,1351,1351,2600
20241122,105600,135527135,1353,1353,1353,1353,7
20241122,105500,135517664,1350,1350,1350,1350,705
20241122,105400,134565914,1351,1351,1351,1351,44
20241122,105300,134506470,1354,1354,1354,1354,0
20241122,105200,134506470,1354,1354,1354,1354,91
20241122,105100,134383256,1350,1350,1350,1350,0
20241122,105000,134383256,1350,1350,1350,1350,0
20241122,104900,134383256,1350,1350,1350,1350,0
20241122,104800,134383256,1350,1350,1350,1350,76
20241122,104700,134280656,1350,1354,1354,1350,16
20241122,104600,134259036,1354,1353,1354,1353,805
20241122,104500,133169860,1353,1353,1353,1353,20
20241122,104400,133142800,1353,1353,1353,1353,0
20241122,104300,133142800,1353,1353,1353,1353,0
20241122,104200,133142800,1353,1353,1353,1353,0
20241122,104100,133142800,1353,1353,1353,1353,76
20241122,104000,133039972,1353,1353,1353,1353,101
20241122,103900,132903319,1353,1353,1353,1353,0
20241122,103800,132903319,1353,1353,1353,1353,10
20241122,103700,132889789,1353,1353,1353,1353,0
20241122,103600,132889789,1353,1353,1353,1353,0
20241122,103500,132889789,1353,1352,1353,1352,102
20241122,103400,132751884,1352,1352,1352,1352,1
20241122,103300,132750532,1349,1349,1349,1349,37
20241122,103200,132700619,1349,1349,1349,1349,0
20241122,103100,132700619,1349,1349,1349,1349,759
20241122,103000,131676728,1349,1348,1349,1348,774
20241122,102900,130633326,1349,1349,1349,1349,0
20241122,102800,130633326,1349,1349,1349,1349,39
20241122,102700,130580715,1349,1349,1349,1349,10
20241122,102600,130567225,1349,1349,1349,1349,105
20241122,102500,130425580,1346,1346,1349,1346,234
20241122,102400,130110406,1346,1346,1346,1346,0
20241122,102300,130110406,1346,1346,1346,1346,100
20241122,102200,129975806,1349,1349,1349,1349,4
20241122,102100,129970410,1350,1347,1350,1347,101
20241122,102000,129834360,1348,1348,1348,1348,0
20241122,101900,129834360,1348,1349,1349,1348,116
20241122,101800,129677892,1349,1352,1352,1349,5376
20241122,101700,122417243,1352,1352,1352,1352,600
20241122,101600,121606043,1357,1357,1357,1357,0
20241122,101500,121606043,1357,1357,1357,1357,10
20241122,101400,121592473,1357,1357,1357,1357,2
20241122,101300,121589759,1357,1351,1357,1351,3
20241122,101200,121585694,1351,1351,1351,1351,838
20241122,101100,120453556,1352,1355,1355,1352,6747
20241122,101000,111324719,1355,1355,1355,1355,100
20241122,100900,111189219,1358,1355,1358,1355,110
20241122,100800,111040148,1356,1358,1358,1356,555
20241122,100700,110286958,1359,1363,1363,1359,20
20241122,100600,110259774,1362,1362,1362,1362,0
20241122,100500,110259774,1362,1362,1362,1362,1000
20241122,100400,108897774,1360,1360,1360,1360,10
20241122,100300,108884174,1363,1363,1363,1363,0
20241122,100200,108884174,1363,1363,1363,1363,0
20241122,100100,108884174,1363,1363,1363,1363,0
20241122,100000,108884174,1363,1364,1364,1363,113
20241122,095900,108730142,1363,1363,1363,1363,1
20241122,095800,108728779,1364,1362,1364,1358,76
20241122,095700,108625344,1364,1364,1364,1364,4
20241122,095600,108619888,1364,1364,1364,1364,5
20241122,095500,108613068,1365,1365,1365,1365,0
20241122,095400,108613068,1365,1365,1365,1365,0
20241122,095300,108613068,1365,1364,1365,1364,404
20241122,095200,108062011,1362,1364,1365,1362,211
20241122,095100,107774597,1362,1361,1362,1361,1202
20241122,095000,106138470,1360,1360,1360,1360,0
20241122,094900,106138470,1360,1362,1362,1360,3249
20241122,094800,101719824,1363,1363,1363,1363,856
20241122,094700,100553096,1360,1364,1365,1360,3324
20241122,094600,96028422,1364,1365,1365,1361,1333
20241122,094500,94214156,1361,1365,1365,1361,30
20241122,094400,94173298,1365,1365,1365,1365,32
20241122,094300,94129618,1365,1362,1365,1362,32
20241122,094200,94085962,1363,1363,1363,1363,50
20241122,094100,94017812,1365,1366,1366,1365,1274
20241122,094000,92277618,1368,1368,1368,1368,10
20241122,093900,92263938,1368,1368,1368,1368,5
20241122,093800,92257098,1369,1365,1369,1365,1021
20241122,093700,90863354,1365,1369,1369,1365,1995
20241122,093600,88136199,1371,1364,1371,1364,11538
20241122,093500,72355077,1363,1362,1363,1361,1040
20241122,093400,70938285,1362,1362,1362,1362,0
20241122,093300,70938285,1362,1361,1362,1361,2620
20241122,093200,67369855,1363,1363,1363,1363,320
20241122,093100,66933695,1363,1363,1363,1363,0
20241122,093000,66933695,1363,1361,1363,1360,5164
20241122,092900,59898353,1361,1358,1361,1358,4269
20241122,092800,54094447,1355,1355,1355,1354,2254
20241122,092700,51042121,1355,1355,1355,1355,607
20241122,092600,50219636,1358,1357,1358,1357,526
20241122,092500,49505831,1356,1352,1356,1352,2631
20241122,092400,45942148,1351,1351,1351,1351,493
20241122,092300,45276105,1349,1350,1350,1349,1681
20241122,092200,43008433,1349,1344,1349,1344,5897
20241122,092100,35071181,1343,1343,1343,1343,932
20241122,092000,33819505,1343,1343,1343,1343,826
20241122,091900,32710187,1343,1343,1343,1343,216
20241122,091800,32420099,1343,1340,1343,1340,2565
20241122,091700,28979353,1340,1340,1340,1340,40
20241122,091600,28925753,1341,1341,1341,1341,0
20241122,091500,28925753,1341,1341,1341,1340,497
20241122,091400,28259576,1340,1334,1340,1334,2500
20241122,091300,24909982,1340,1340,1340,1340,0
20241122,091200,24909982,1340,1340,1340,1340,0
20241122,091100,24909982,1340,1340,1340,1340,0
20241122,091000,24909982,1340,1335,1340,1334,1024
20241122,090900,23543862,1334,1334,1334,1334,1000
20241122,090800,22209862,1334,1330,1334,1330,3347
20241122,090700,17755808,1330,1330,1330,1330,3059
20241122,090600,13687338,1334,1334,1334,1334,75
20241122,090500,13587288,1329,1330,1334,1329,2415
20241122,090400,10374646,1330,1330,1330,1330,15
20241122,090300,10354696,1330,1330,1330,1330,615
20241122,090200,9536746,1331,1331,1331,1331,201
20241122,090100,9269215,1333,1332,1333,1332,2
20241122,090000,9266550,1331,1325,1331,1325,6992