KissMeData/067290/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194300,139424915,1402,1402,1402,1402,2147
20241122,194200,139424915,1402,1402,1402,1402,0
20241122,194100,139424915,1402,1402,1402,1402,0
20241122,194000,139424915,1402,1402,1402,1402,0
20241122,193900,139424915,1402,1402,1402,1402,0
20241122,193800,139424915,1402,1402,1402,1402,0
20241122,193700,139424915,1402,1402,1402,1402,0
20241122,193600,139424915,1402,1402,1402,1402,0
20241122,193500,139424915,1402,1402,1402,1402,0
20241122,193400,139424915,1402,1402,1402,1402,0
20241122,193300,139424915,1402,1402,1402,1402,0
20241122,193200,139424915,1402,1402,1402,1402,0
20241122,193100,139424915,1402,1402,1402,1402,0
20241122,193000,139424915,1402,1402,1402,1402,0
20241122,192900,139424915,1402,1402,1402,1402,0
20241122,192800,139424915,1402,1402,1402,1402,0
20241122,192700,139424915,1402,1402,1402,1402,0
20241122,192600,139424915,1402,1402,1402,1402,0
20241122,192500,139424915,1402,1402,1402,1402,0
20241122,192400,139424915,1402,1402,1402,1402,0
20241122,192300,139424915,1402,1402,1402,1402,0
20241122,192200,139424915,1402,1402,1402,1402,0
20241122,192100,139424915,1402,1402,1402,1402,0
20241122,192000,139424915,1402,1402,1402,1402,0
20241122,191900,139424915,1402,1402,1402,1402,0
20241122,191800,139424915,1402,1402,1402,1402,0
20241122,191700,139424915,1402,1402,1402,1402,0
20241122,191600,139424915,1402,1402,1402,1402,0
20241122,191500,139424915,1402,1402,1402,1402,0
20241122,191400,139424915,1402,1402,1402,1402,0
20241122,191300,139424915,1402,1402,1402,1402,2147
20241122,191200,139424915,1402,1402,1402,1402,0
20241122,191100,139424915,1402,1402,1402,1402,0
20241122,191000,139424915,1402,1402,1402,1402,0
20241122,190900,139424915,1402,1402,1402,1402,0
20241122,190800,139424915,1402,1402,1402,1402,0
20241122,190700,139424915,1402,1402,1402,1402,0
20241122,190600,139424915,1402,1402,1402,1402,0
20241122,190500,139424915,1402,1402,1402,1402,0
20241122,190400,139424915,1402,1402,1402,1402,0
20241122,190300,139424915,1402,1402,1402,1402,0
20241122,190200,139424915,1402,1402,1402,1402,0
20241122,190100,139424915,1402,1402,1402,1402,0
20241122,190000,139424915,1402,1402,1402,1402,0
20241122,185900,139424915,1402,1402,1402,1402,0
20241122,185800,139424915,1402,1402,1402,1402,0
20241122,185700,139424915,1402,1402,1402,1402,0
20241122,185600,139424915,1402,1402,1402,1402,0
20241122,185500,139424915,1402,1402,1402,1402,0
20241122,185400,139424915,1402,1402,1402,1402,0
20241122,185300,139424915,1402,1402,1402,1402,0
20241122,185200,139424915,1402,1402,1402,1402,0
20241122,185100,139424915,1402,1402,1402,1402,0
20241122,185000,139424915,1402,1402,1402,1402,0
20241122,184900,139424915,1402,1402,1402,1402,0
20241122,184800,139424915,1402,1402,1402,1402,0
20241122,184700,139424915,1402,1402,1402,1402,0
20241122,184600,139424915,1402,1402,1402,1402,0
20241122,184500,139424915,1402,1402,1402,1402,0
20241122,184400,139424915,1402,1402,1402,1402,0
20241122,184300,139424915,1402,1402,1402,1402,2147
20241122,184200,139424915,1402,1402,1402,1402,0
20241122,184100,139424915,1402,1402,1402,1402,0
20241122,184000,139424915,1402,1402,1402,1402,0
20241122,183900,139424915,1402,1402,1402,1402,0
20241122,183800,139424915,1402,1402,1402,1402,0
20241122,183700,139424915,1402,1402,1402,1402,0
20241122,183600,139424915,1402,1402,1402,1402,0
20241122,183500,139424915,1402,1402,1402,1402,0
20241122,183400,139424915,1402,1402,1402,1402,0
20241122,183300,139424915,1402,1402,1402,1402,0
20241122,183200,139424915,1402,1402,1402,1402,0
20241122,183100,139424915,1402,1402,1402,1402,0
20241122,183000,139424915,1402,1402,1402,1402,0
20241122,182900,139424915,1402,1402,1402,1402,0
20241122,182800,139424915,1402,1402,1402,1402,0
20241122,182700,139424915,1402,1402,1402,1402,0
20241122,182600,139424915,1402,1402,1402,1402,0
20241122,182500,139424915,1402,1402,1402,1402,0
20241122,182400,139424915,1402,1402,1402,1402,0
20241122,182300,139424915,1402,1402,1402,1402,0
20241122,182200,139424915,1402,1402,1402,1402,0
20241122,182100,139424915,1402,1402,1402,1402,0
20241122,182000,139424915,1402,1402,1402,1402,0
20241122,181900,139424915,1402,1402,1402,1402,0
20241122,181800,139424915,1402,1402,1402,1402,0
20241122,181700,139424915,1402,1402,1402,1402,0
20241122,181600,139424915,1402,1402,1402,1402,0
20241122,181500,139424915,1402,1402,1402,1402,0
20241122,181400,139424915,1402,1402,1402,1402,0
20241122,181300,139424915,1402,1402,1402,1402,2147
20241122,181200,139424915,1402,1402,1402,1402,0
20241122,181100,139424915,1402,1402,1402,1402,0
20241122,181000,139424915,1402,1402,1402,1402,0
20241122,180900,139424915,1402,1402,1402,1402,0
20241122,180800,139424915,1402,1402,1402,1402,0
20241122,180700,139424915,1402,1402,1402,1402,0
20241122,180600,139424915,1402,1402,1402,1402,0
20241122,180500,139424915,1402,1402,1402,1402,0
20241122,180400,139424915,1402,1402,1402,1402,0
20241122,180300,139424915,1402,1402,1402,1402,0
20241122,180200,139424915,1402,1402,1402,1402,0
20241122,180100,139424915,1402,1402,1402,1402,0
20241122,180000,139424915,1402,1402,1402,1402,0
20241122,175900,139424915,1402,1402,1402,1402,0
20241122,175800,139424915,1402,1402,1402,1402,0
20241122,175700,139424915,1402,1402,1402,1402,0
20241122,175600,139424915,1402,1402,1402,1402,0
20241122,175500,139424915,1402,1402,1402,1402,0
20241122,175400,139424915,1402,1402,1402,1402,0
20241122,175300,139424915,1402,1402,1402,1402,0
20241122,175200,139424915,1402,1402,1402,1402,0
20241122,175100,139424915,1402,1402,1402,1402,0
20241122,175000,139424915,1402,1402,1402,1402,0
20241122,174900,139424915,1402,1402,1402,1402,0
20241122,174800,139424915,1402,1402,1402,1402,0
20241122,174700,139424915,1402,1402,1402,1402,0
20241122,174600,139424915,1402,1402,1402,1402,0
20241122,174500,139424915,1402,1402,1402,1402,0
20241122,174400,139424915,1402,1402,1402,1402,0
20241122,174300,139424915,1402,1402,1402,1402,2147
20241122,174200,139424915,1402,1402,1402,1402,0
20241122,174100,139424915,1402,1402,1402,1402,0
20241122,174000,139424915,1402,1402,1402,1402,0
20241122,173900,139424915,1402,1402,1402,1402,0
20241122,173800,139424915,1402,1402,1402,1402,0
20241122,173700,139424915,1402,1402,1402,1402,0
20241122,173600,139424915,1402,1402,1402,1402,0
20241122,173500,139424915,1402,1402,1402,1402,0
20241122,173400,139424915,1402,1402,1402,1402,0
20241122,173300,139424915,1402,1402,1402,1402,0
20241122,173200,139424915,1402,1402,1402,1402,0
20241122,173100,139424915,1402,1402,1402,1402,0
20241122,173000,139424915,1402,1402,1402,1402,0
20241122,172900,139424915,1402,1402,1402,1402,0
20241122,172800,139424915,1402,1402,1402,1402,0
20241122,172700,139424915,1402,1402,1402,1402,0
20241122,172600,139424915,1402,1402,1402,1402,0
20241122,172500,139424915,1402,1402,1402,1402,0
20241122,172400,139424915,1402,1402,1402,1402,0
20241122,172300,139424915,1402,1402,1402,1402,0
20241122,172200,139424915,1402,1402,1402,1402,0
20241122,172100,139424915,1402,1402,1402,1402,0
20241122,172000,139424915,1402,1402,1402,1402,0
20241122,171900,139424915,1402,1402,1402,1402,0
20241122,171800,139424915,1402,1402,1402,1402,0
20241122,171700,139424915,1402,1402,1402,1402,0
20241122,171600,139424915,1402,1402,1402,1402,0
20241122,171500,139424915,1402,1402,1402,1402,0
20241122,171400,139424915,1402,1402,1402,1402,0
20241122,171300,139424915,1402,1402,1402,1402,2147
20241122,171200,139424915,1402,1402,1402,1402,0
20241122,171100,139424915,1402,1402,1402,1402,0
20241122,171000,139424915,1402,1402,1402,1402,0
20241122,170900,139424915,1402,1402,1402,1402,0
20241122,170800,139424915,1402,1402,1402,1402,0
20241122,170700,139424915,1402,1402,1402,1402,0
20241122,170600,139424915,1402,1402,1402,1402,0
20241122,170500,139424915,1402,1402,1402,1402,0
20241122,170400,139424915,1402,1402,1402,1402,0
20241122,170300,139424915,1402,1402,1402,1402,0
20241122,170200,139424915,1402,1402,1402,1402,0
20241122,170100,139424915,1402,1402,1402,1402,0
20241122,170000,139424915,1402,1402,1402,1402,0
20241122,165900,139424915,1402,1402,1402,1402,0
20241122,165800,139424915,1402,1402,1402,1402,0
20241122,165700,139424915,1402,1402,1402,1402,0
20241122,165600,139424915,1402,1402,1402,1402,0
20241122,165500,139424915,1402,1402,1402,1402,0
20241122,165400,139424915,1402,1402,1402,1402,0
20241122,165300,139424915,1402,1402,1402,1402,0
20241122,165200,139424915,1402,1402,1402,1402,0
20241122,165100,139424915,1402,1402,1402,1402,0
20241122,165000,139424915,1402,1402,1402,1402,0
20241122,164900,139424915,1402,1402,1402,1402,0
20241122,164800,139424915,1402,1402,1402,1402,0
20241122,164700,139424915,1402,1402,1402,1402,0
20241122,164600,139424915,1402,1402,1402,1402,0
20241122,164500,139424915,1402,1402,1402,1402,0
20241122,164400,139424915,1402,1402,1402,1402,0
20241122,164300,139424915,1402,1402,1402,1402,2147
20241122,164200,139424915,1402,1402,1402,1402,0
20241122,164100,139424915,1402,1402,1402,1402,0
20241122,164000,139424915,1402,1402,1402,1402,0
20241122,163900,139424915,1402,1402,1402,1402,0
20241122,163800,139424915,1402,1402,1402,1402,0
20241122,163700,139424915,1402,1402,1402,1402,0
20241122,163600,139424915,1402,1402,1402,1402,0
20241122,163500,139424915,1402,1402,1402,1402,0
20241122,163400,139424915,1402,1402,1402,1402,0
20241122,163300,139424915,1402,1402,1402,1402,0
20241122,163200,139424915,1402,1402,1402,1402,0
20241122,163100,139424915,1402,1402,1402,1402,0
20241122,163000,139424915,1402,1402,1402,1402,0
20241122,162900,139424915,1402,1402,1402,1402,0
20241122,162800,139424915,1402,1402,1402,1402,0
20241122,162700,139424915,1402,1402,1402,1402,0
20241122,162600,139424915,1402,1402,1402,1402,0
20241122,162500,139424915,1402,1402,1402,1402,0
20241122,162400,139424915,1402,1402,1402,1402,0
20241122,162300,139424915,1402,1402,1402,1402,0
20241122,162200,139424915,1402,1402,1402,1402,0
20241122,162100,139424915,1402,1402,1402,1402,0
20241122,162000,139424915,1402,1402,1402,1402,0
20241122,161900,139424915,1402,1402,1402,1402,0
20241122,161800,139424915,1402,1402,1402,1402,0
20241122,161700,139424915,1402,1402,1402,1402,0
20241122,161600,139424915,1402,1402,1402,1402,0
20241122,161500,139424915,1402,1402,1402,1402,0
20241122,161400,139424915,1402,1402,1402,1402,0
20241122,161300,139424915,1402,1402,1402,1402,2147
20241122,161200,139424915,1402,1402,1402,1402,0
20241122,161100,139424915,1402,1402,1402,1402,0
20241122,161000,139424915,1402,1402,1402,1402,0
20241122,160900,139424915,1402,1402,1402,1402,0
20241122,160800,139424915,1402,1402,1402,1402,0
20241122,160700,139424915,1402,1402,1402,1402,0
20241122,160600,139424915,1402,1402,1402,1402,0
20241122,160500,139424915,1402,1402,1402,1402,0
20241122,160400,139424915,1402,1402,1402,1402,0
20241122,160300,139424915,1402,1402,1402,1402,0
20241122,160200,139424915,1402,1402,1402,1402,0
20241122,160100,139424915,1402,1402,1402,1402,0
20241122,160000,139424915,1402,1402,1402,1402,0
20241122,155900,139424915,1402,1402,1402,1402,0
20241122,155800,139424915,1402,1402,1402,1402,0
20241122,155700,139424915,1402,1402,1402,1402,0
20241122,155600,139424915,1402,1402,1402,1402,0
20241122,155500,139424915,1402,1402,1402,1402,0
20241122,155400,139424915,1402,1402,1402,1402,0
20241122,155300,139424915,1402,1402,1402,1402,0
20241122,155200,139424915,1402,1402,1402,1402,0
20241122,155100,139424915,1402,1402,1402,1402,0
20241122,155000,139424915,1402,1402,1402,1402,0
20241122,154900,139424915,1402,1402,1402,1402,0
20241122,154800,139424915,1402,1402,1402,1402,0
20241122,154700,139424915,1402,1402,1402,1402,0
20241122,154600,139424915,1402,1402,1402,1402,0
20241122,154500,139424915,1402,1402,1402,1402,0
20241122,154400,139424915,1402,1402,1402,1402,0
20241122,154300,139424915,1402,1402,1402,1402,2147
20241122,154200,139424915,1402,1402,1402,1402,0
20241122,154100,139424915,1402,1402,1402,1402,0
20241122,154000,139424915,1402,1402,1402,1402,0
20241122,153900,139424915,1402,1402,1402,1402,0
20241122,153800,139424915,1402,1402,1402,1402,0
20241122,153700,139424915,1402,1402,1402,1402,0
20241122,153600,139424915,1402,1402,1402,1402,0
20241122,153500,139424915,1402,1402,1402,1402,0
20241122,153400,139424915,1402,1402,1402,1402,0
20241122,153300,139424915,1402,1402,1402,1402,0
20241122,153200,139424915,1402,1402,1402,1402,0
20241122,153100,139424915,1402,1402,1402,1402,0
20241122,153000,139424915,1402,1402,1402,1402,2147
20241122,152900,136414821,1402,1402,1402,1402,0
20241122,152800,136414821,1402,1402,1402,1402,0
20241122,152700,136414821,1402,1402,1402,1402,0
20241122,152600,136414821,1402,1402,1402,1402,0
20241122,152500,136414821,1402,1402,1402,1402,0
20241122,152400,136414821,1402,1402,1402,1402,0
20241122,152300,136414821,1402,1402,1402,1402,0
20241122,152200,136414821,1402,1402,1402,1402,0
20241122,152100,136414821,1402,1402,1402,1402,0
20241122,152000,136414821,1402,1402,1402,1402,0
20241122,151900,136414821,1402,1402,1402,1402,4
20241122,151800,136409213,1401,1401,1401,1401,2153
20241122,151700,133392860,1401,1395,1401,1395,11
20241122,151600,133377509,1401,1401,1401,1401,0
20241122,151500,133377509,1401,1401,1401,1401,0
20241122,151400,133377509,1401,1395,1401,1395,97
20241122,151300,133242188,1401,1401,1401,1401,0
20241122,151200,133242188,1401,1401,1401,1401,0
20241122,151100,133242188,1401,1400,1401,1396,158
20241122,151000,133021611,1401,1401,1401,1401,0
20241122,150900,133021611,1401,1401,1401,1401,0
20241122,150800,133021611,1401,1401,1401,1401,0
20241122,150700,133021611,1401,1401,1401,1401,0
20241122,150600,133021611,1401,1401,1401,1401,0
20241122,150500,133021611,1401,1401,1401,1400,203
20241122,150400,132737210,1401,1401,1401,1401,0
20241122,150300,132737210,1401,1401,1401,1401,300
20241122,150200,132316910,1401,1401,1401,1400,205
20241122,150100,132029710,1401,1396,1401,1396,301
20241122,150000,131609509,1396,1396,1396,1396,133
20241122,145900,131423841,1402,1402,1402,1402,0
20241122,145800,131423841,1402,1402,1402,1402,0
20241122,145700,131423841,1402,1402,1402,1402,0
20241122,145600,131423841,1402,1402,1402,1402,0
20241122,145500,131423841,1402,1402,1402,1402,0
20241122,145400,131423841,1402,1402,1402,1402,0
20241122,145300,131423841,1402,1402,1402,1402,0
20241122,145200,131423841,1402,1402,1402,1402,0
20241122,145100,131423841,1402,1402,1402,1402,0
20241122,145000,131423841,1402,1402,1402,1402,0
20241122,144900,131423841,1402,1402,1402,1402,0
20241122,144800,131423841,1402,1402,1402,1402,0
20241122,144700,131423841,1402,1398,1402,1398,250
20241122,144600,131074337,1398,1398,1398,1398,25
20241122,144500,131039387,1401,1401,1401,1401,0
20241122,144400,131039387,1401,1401,1401,1401,0
20241122,144300,131039387,1401,1401,1401,1401,0
20241122,144200,131039387,1401,1401,1401,1401,0
20241122,144100,131039387,1401,1401,1401,1401,0
20241122,144000,131039387,1401,1401,1401,1401,1
20241122,143900,131037986,1398,1398,1398,1398,20
20241122,143800,131010026,1398,1403,1403,1398,767
20241122,143700,129936196,1412,1412,1412,1412,2
20241122,143600,129933372,1398,1398,1398,1398,2
20241122,143500,129930576,1398,1406,1406,1382,17383
20241122,143400,105628914,1412,1412,1412,1412,1
20241122,143300,105627502,1404,1404,1404,1404,0
20241122,143200,105627502,1404,1404,1404,1404,4
20241122,143100,105621886,1412,1412,1412,1412,0
20241122,143000,105621886,1412,1412,1412,1412,0
20241122,142900,105621886,1412,1412,1412,1412,0
20241122,142800,105621886,1412,1412,1412,1412,0
20241122,142700,105621886,1412,1412,1412,1412,0
20241122,142600,105621886,1412,1412,1412,1412,0
20241122,142500,105621886,1412,1412,1412,1412,0
20241122,142400,105621886,1412,1412,1412,1412,0
20241122,142300,105621886,1412,1411,1412,1411,112
20241122,142200,105463842,1411,1411,1411,1411,0
20241122,142100,105463842,1411,1412,1412,1411,2
20241122,142000,105461019,1404,1404,1404,1404,1000
20241122,141900,104057019,1404,1404,1404,1404,0
20241122,141800,104057019,1404,1404,1404,1404,0
20241122,141700,104057019,1404,1407,1407,1404,1011
20241122,141600,102637315,1412,1412,1412,1412,0
20241122,141500,102637315,1412,1412,1412,1412,0
20241122,141400,102637315,1412,1412,1412,1412,0
20241122,141300,102637315,1412,1408,1412,1408,3
20241122,141200,102633084,1404,1406,1407,1404,6412
20241122,141100,93619698,1407,1407,1407,1406,1127
20241122,141000,92034010,1408,1409,1409,1408,57
20241122,140900,91953748,1408,1408,1408,1408,0
20241122,140800,91953748,1408,1408,1408,1408,0
20241122,140700,91953748,1408,1408,1408,1408,0
20241122,140600,91953748,1408,1408,1408,1408,1
20241122,140500,91952340,1409,1409,1409,1409,0
20241122,140400,91952340,1409,1409,1409,1409,1
20241122,140300,91950931,1407,1407,1407,1407,0
20241122,140200,91950931,1407,1407,1407,1407,0
20241122,140100,91950931,1407,1407,1407,1407,0
20241122,140000,91950931,1407,1407,1407,1407,2
20241122,135900,91948117,1413,1413,1413,1413,0
20241122,135800,91948117,1413,1413,1413,1413,0
20241122,135700,91948117,1413,1413,1413,1413,2
20241122,135600,91945291,1412,1412,1412,1412,5
20241122,135500,91938231,1412,1412,1412,1412,0
20241122,135400,91938231,1412,1412,1412,1412,0
20241122,135300,91938231,1412,1412,1412,1412,0
20241122,135200,91938231,1412,1412,1412,1412,0
20241122,135100,91938231,1412,1412,1412,1412,0
20241122,135000,91938231,1412,1412,1412,1412,0
20241122,134900,91938231,1412,1412,1412,1412,0
20241122,134800,91938231,1412,1412,1412,1412,0
20241122,134700,91938231,1412,1412,1412,1412,1
20241122,134600,91936819,1413,1413,1413,1413,0
20241122,134500,91936819,1413,1413,1413,1413,0
20241122,134400,91936819,1413,1413,1413,1413,0
20241122,134300,91936819,1413,1413,1413,1413,0
20241122,134200,91936819,1413,1413,1413,1407,726
20241122,134100,90911089,1407,1409,1409,1407,1749
20241122,134000,88447051,1409,1411,1411,1409,271
20241122,133900,88065096,1410,1413,1413,1410,1001
20241122,133800,86653683,1410,1411,1411,1410,863
20241122,133700,85436852,1412,1412,1412,1412,1
20241122,133600,85435440,1413,1411,1413,1410,101
20241122,133500,85293010,1413,1412,1413,1412,3
20241122,133400,85288773,1412,1412,1412,1412,1
20241122,133300,85287361,1412,1412,1412,1412,1
20241122,133200,85285949,1413,1413,1413,1413,0
20241122,133100,85285949,1413,1413,1413,1413,0
20241122,133000,85285949,1413,1413,1413,1413,0
20241122,132900,85285949,1413,1412,1413,1412,709
20241122,132800,84284840,1412,1412,1412,1412,0
20241122,132700,84284840,1412,1412,1412,1412,0
20241122,132600,84284840,1412,1412,1412,1412,0
20241122,132500,84284840,1412,1412,1412,1412,0
20241122,132400,84284840,1412,1412,1412,1412,0
20241122,132300,84284840,1412,1412,1412,1412,0
20241122,132200,84284840,1412,1412,1412,1412,0
20241122,132100,84284840,1412,1412,1412,1412,0
20241122,132000,84284840,1412,1408,1412,1408,1166
20241122,131900,82643108,1412,1412,1412,1412,1
20241122,131800,82641696,1409,1409,1409,1409,311
20241122,131700,82203497,1412,1412,1412,1412,0
20241122,131600,82203497,1412,1412,1412,1412,0
20241122,131500,82203497,1412,1412,1412,1412,0
20241122,131400,82203497,1412,1412,1412,1412,867
20241122,131300,80979293,1414,1414,1414,1414,0
20241122,131200,80979293,1414,1414,1414,1414,0
20241122,131100,80979293,1414,1412,1414,1412,255
20241122,131000,80619225,1412,1412,1412,1412,500
20241122,130900,79913225,1412,1412,1412,1412,503
20241122,130800,79202989,1412,1412,1412,1412,0
20241122,130700,79202989,1412,1412,1412,1412,0
20241122,130600,79202989,1412,1412,1412,1412,0
20241122,130500,79202989,1412,1412,1412,1412,0
20241122,130400,79202989,1412,1412,1412,1412,0
20241122,130300,79202989,1412,1411,1412,1409,611
20241122,130200,78342067,1411,1412,1412,1411,19
20241122,130100,78315249,1411,1411,1411,1411,0
20241122,130000,78315249,1411,1411,1411,1411,1
20241122,125900,78313838,1412,1412,1412,1412,0
20241122,125800,78313838,1412,1412,1412,1412,0
20241122,125700,78313838,1412,1412,1412,1412,0
20241122,125600,78313838,1412,1412,1412,1412,0
20241122,125500,78313838,1412,1412,1412,1412,0
20241122,125400,78313838,1412,1412,1412,1412,0
20241122,125300,78313838,1412,1412,1412,1412,1
20241122,125200,78312426,1408,1410,1410,1408,2021
20241122,125100,75465842,1412,1412,1412,1412,0
20241122,125000,75465842,1412,1412,1412,1412,0
20241122,124900,75465842,1412,1412,1412,1412,103
20241122,124800,75320406,1412,1408,1412,1408,260
20241122,124700,74953326,1412,1412,1412,1412,0
20241122,124600,74953326,1412,1410,1412,1409,3401
20241122,124500,70160179,1412,1413,1414,1412,1158
20241122,124400,68524270,1415,1415,1415,1415,0
20241122,124300,68524270,1415,1415,1415,1415,60
20241122,124200,68439370,1415,1415,1415,1415,0
20241122,124100,68439370,1415,1414,1415,1414,2
20241122,124000,68436541,1415,1415,1415,1415,0
20241122,123900,68436541,1415,1415,1415,1415,0
20241122,123800,68436541,1415,1415,1415,1415,0
20241122,123700,68436541,1415,1415,1415,1415,0
20241122,123600,68436541,1415,1415,1415,1415,0
20241122,123500,68436541,1415,1415,1415,1415,0
20241122,123400,68436541,1415,1415,1415,1415,0
20241122,123300,68436541,1415,1415,1415,1415,0
20241122,123200,68436541,1415,1415,1415,1415,0
20241122,123100,68436541,1415,1415,1415,1415,0
20241122,123000,68436541,1415,1415,1415,1415,1
20241122,122900,68435126,1413,1413,1413,1413,4
20241122,122800,68429474,1418,1418,1418,1418,0
20241122,122700,68429474,1418,1418,1418,1418,0
20241122,122600,68429474,1418,1415,1418,1415,261
20241122,122500,68060156,1418,1418,1418,1418,0
20241122,122400,68060156,1418,1418,1418,1418,0
20241122,122300,68060156,1418,1416,1418,1416,731
20241122,122200,67025058,1418,1418,1418,1418,0
20241122,122100,67025058,1418,1418,1418,1418,5
20241122,122000,67017968,1418,1418,1418,1418,0
20241122,121900,67017968,1418,1418,1418,1418,0
20241122,121800,67017968,1418,1418,1418,1418,0
20241122,121700,67017968,1418,1418,1418,1418,0
20241122,121600,67017968,1418,1418,1418,1418,0
20241122,121500,67017968,1418,1418,1418,1415,9
20241122,121400,67005218,1415,1418,1418,1415,243
20241122,121300,66661370,1415,1415,1415,1415,248
20241122,121200,66310450,1415,1415,1415,1415,0
20241122,121100,66310450,1415,1415,1415,1415,0
20241122,121000,66310450,1415,1415,1415,1415,0
20241122,120900,66310450,1415,1415,1415,1415,0
20241122,120800,66310450,1415,1415,1415,1415,0
20241122,120700,66310450,1415,1415,1415,1415,0
20241122,120600,66310450,1415,1413,1415,1412,31
20241122,120500,66266655,1412,1412,1412,1412,0
20241122,120400,66266655,1412,1412,1412,1412,1
20241122,120300,66265243,1411,1411,1411,1411,0
20241122,120200,66265243,1411,1411,1411,1411,0
20241122,120100,66265243,1411,1414,1414,1411,468
20241122,120000,65604883,1415,1415,1415,1415,51
20241122,115900,65532718,1418,1418,1418,1418,1
20241122,115800,65531300,1415,1415,1415,1415,1000
20241122,115700,64116300,1415,1415,1415,1415,0
20241122,115600,64116300,1415,1415,1415,1415,0
20241122,115500,64116300,1415,1416,1416,1415,2338
20241122,115400,60807151,1418,1418,1418,1418,0
20241122,115300,60807151,1418,1418,1418,1418,0
20241122,115200,60807151,1418,1418,1418,1418,5
20241122,115100,60800061,1418,1418,1418,1418,0
20241122,115000,60800061,1418,1418,1418,1418,3
20241122,114900,60795807,1418,1418,1418,1418,0
20241122,114800,60795807,1418,1418,1418,1418,0
20241122,114700,60795807,1418,1418,1418,1418,0
20241122,114600,60795807,1418,1418,1418,1418,0
20241122,114500,60795807,1418,1418,1418,1418,1
20241122,114400,60794389,1415,1415,1415,1415,0
20241122,114300,60794389,1415,1415,1415,1415,467
20241122,114200,60133584,1418,1418,1418,1418,0
20241122,114100,60133584,1418,1416,1418,1416,7
20241122,114000,60123670,1417,1417,1417,1417,0
20241122,113900,60123670,1417,1417,1417,1417,0
20241122,113800,60123670,1417,1417,1417,1417,830
20241122,113700,58947560,1417,1413,1417,1413,2
20241122,113600,58944730,1417,1417,1417,1417,0
20241122,113500,58944730,1417,1417,1417,1417,0
20241122,113400,58944730,1417,1417,1417,1417,0
20241122,113300,58944730,1417,1417,1417,1417,0
20241122,113200,58944730,1417,1417,1417,1417,0
20241122,113100,58944730,1417,1417,1417,1417,2
20241122,113000,58941896,1417,1417,1417,1417,0
20241122,112900,58941896,1417,1417,1417,1417,0
20241122,112800,58941896,1417,1417,1417,1417,1
20241122,112700,58940479,1417,1417,1417,1417,2
20241122,112600,58937645,1417,1416,1417,1416,2
20241122,112500,58934812,1410,1410,1410,1410,0
20241122,112400,58934812,1410,1417,1417,1410,14
20241122,112300,58915030,1417,1417,1417,1417,0
20241122,112200,58915030,1417,1417,1417,1417,0
20241122,112100,58915030,1417,1417,1417,1417,1
20241122,112000,58913613,1415,1415,1415,1415,3
20241122,111900,58909368,1417,1417,1417,1417,0
20241122,111800,58909368,1417,1417,1417,1417,5
20241122,111700,58902283,1417,1417,1417,1417,1
20241122,111600,58900866,1417,1415,1417,1415,9
20241122,111500,58888129,1417,1417,1417,1417,0
20241122,111400,58888129,1417,1417,1417,1417,9
20241122,111300,58875376,1417,1417,1417,1417,0
20241122,111200,58875376,1417,1417,1417,1417,0
20241122,111100,58875376,1417,1417,1417,1417,0
20241122,111000,58875376,1417,1416,1417,1416,31
20241122,110900,58831469,1417,1417,1417,1417,0
20241122,110800,58831469,1417,1417,1417,1417,1
20241122,110700,58830052,1414,1417,1417,1414,17
20241122,110600,58805978,1414,1414,1414,1414,28
20241122,110500,58766386,1418,1418,1418,1418,0
20241122,110400,58766386,1418,1418,1418,1418,0
20241122,110300,58766386,1418,1418,1418,1418,0
20241122,110200,58766386,1418,1418,1418,1418,0
20241122,110100,58766386,1418,1418,1418,1418,3
20241122,110000,58762132,1416,1412,1416,1412,6574
20241122,105900,49468258,1412,1412,1412,1412,0
20241122,105800,49468258,1412,1412,1412,1412,0
20241122,105700,49468258,1412,1412,1412,1412,0
20241122,105600,49468258,1412,1408,1412,1408,704
20241122,105500,48477022,1408,1410,1410,1405,4481
20241122,105400,42171809,1410,1410,1410,1410,0
20241122,105300,42171809,1410,1410,1410,1410,1625
20241122,105200,39880559,1410,1410,1410,1410,0
20241122,105100,39880559,1410,1410,1410,1410,330
20241122,105000,39415259,1413,1413,1413,1413,0
20241122,104900,39415259,1413,1413,1413,1413,0
20241122,104800,39415259,1413,1413,1413,1413,0
20241122,104700,39415259,1413,1413,1413,1413,0
20241122,104600,39415259,1413,1413,1413,1413,0
20241122,104500,39415259,1413,1413,1413,1413,0
20241122,104400,39415259,1413,1413,1413,1413,0
20241122,104300,39415259,1413,1413,1413,1413,0
20241122,104200,39415259,1413,1413,1413,1413,21
20241122,104100,39385586,1413,1413,1413,1413,0
20241122,104000,39385586,1413,1413,1413,1413,0
20241122,103900,39385586,1413,1413,1413,1413,0
20241122,103800,39385586,1413,1413,1413,1413,0
20241122,103700,39385586,1413,1413,1413,1413,0
20241122,103600,39385586,1413,1413,1413,1413,19
20241122,103500,39358739,1413,1413,1413,1413,16
20241122,103400,39336131,1413,1413,1413,1413,18
20241122,103300,39310697,1413,1413,1413,1413,15
20241122,103200,39289502,1408,1408,1408,1408,0
20241122,103100,39289502,1408,1408,1408,1408,1
20241122,103000,39288094,1410,1410,1410,1410,0
20241122,102900,39288094,1410,1410,1410,1410,0
20241122,102800,39288094,1410,1412,1412,1410,3
20241122,102700,39283861,1414,1414,1414,1413,56
20241122,102600,39204681,1415,1415,1415,1415,0
20241122,102500,39204681,1415,1415,1415,1415,0
20241122,102400,39204681,1415,1415,1415,1415,551
20241122,102300,38425016,1415,1414,1415,1414,24
20241122,102200,38391057,1415,1415,1415,1415,1
20241122,102100,38389642,1415,1415,1415,1415,0
20241122,102000,38389642,1415,1415,1415,1415,400
20241122,101900,37823642,1415,1415,1415,1415,0
20241122,101800,37823642,1415,1415,1415,1415,0
20241122,101700,37823642,1415,1415,1415,1406,602
20241122,101600,36976380,1415,1410,1415,1409,101
20241122,101500,36834064,1415,1415,1415,1415,300
20241122,101400,36409564,1415,1415,1415,1415,91
20241122,101300,36280799,1410,1413,1413,1410,331
20241122,101200,35813189,1413,1415,1415,1413,3
20241122,101100,35808948,1415,1415,1415,1415,1
20241122,101000,35807533,1405,1412,1412,1405,4711
20241122,100900,29181733,1415,1415,1415,1415,0
20241122,100800,29181733,1415,1415,1415,1415,0
20241122,100700,29181733,1415,1415,1415,1415,161
20241122,100600,28953918,1415,1415,1415,1415,1000
20241122,100500,27538918,1415,1415,1415,1415,0
20241122,100400,27538918,1415,1415,1415,1415,1036
20241122,100300,26072978,1415,1415,1415,1415,0
20241122,100200,26072978,1415,1415,1415,1415,0
20241122,100100,26072978,1415,1415,1415,1415,0
20241122,100000,26072978,1415,1415,1415,1415,1
20241122,095900,26071563,1409,1409,1409,1409,282
20241122,095800,25674225,1415,1409,1415,1409,200
20241122,095700,25392419,1415,1415,1415,1415,0
20241122,095600,25392419,1415,1415,1415,1415,0
20241122,095500,25392419,1415,1415,1415,1415,100
20241122,095400,25250919,1415,1415,1415,1415,100
20241122,095300,25109419,1415,1410,1415,1410,57
20241122,095200,25029039,1410,1410,1410,1410,50
20241122,095100,24958539,1415,1415,1415,1415,0
20241122,095000,24958539,1415,1410,1415,1410,2
20241122,094900,24955714,1415,1415,1415,1415,0
20241122,094800,24955714,1415,1415,1415,1415,0
20241122,094700,24955714,1415,1415,1415,1415,0
20241122,094600,24955714,1415,1415,1415,1415,0
20241122,094500,24955714,1415,1415,1415,1415,60
20241122,094400,24870814,1415,1415,1415,1415,0
20241122,094300,24870814,1415,1415,1415,1415,2
20241122,094200,24867984,1415,1415,1415,1415,10
20241122,094100,24853834,1415,1415,1415,1415,0
20241122,094000,24853834,1415,1415,1415,1411,3
20241122,093900,24849593,1414,1412,1415,1412,4
20241122,093800,24843939,1415,1415,1415,1415,6
20241122,093700,24835449,1415,1415,1415,1415,0
20241122,093600,24835449,1415,1415,1415,1415,0
20241122,093500,24835449,1415,1412,1415,1412,20
20241122,093400,24807206,1412,1409,1412,1409,3
20241122,093300,24802976,1412,1412,1412,1412,166
20241122,093200,24568584,1412,1412,1412,1412,0
20241122,093100,24568584,1412,1412,1412,1412,0
20241122,093000,24568584,1412,1412,1412,1412,0
20241122,092900,24568584,1412,1412,1412,1412,100
20241122,092800,24427384,1412,1412,1412,1412,0
20241122,092700,24427384,1412,1412,1412,1412,1000
20241122,092600,23015384,1412,1412,1412,1412,10
20241122,092500,23001264,1412,1408,1412,1408,825
20241122,092400,21839568,1408,1411,1411,1408,330
20241122,092300,21373981,1412,1412,1412,1412,0
20241122,092200,21373981,1412,1412,1412,1412,10
20241122,092100,21359861,1413,1413,1413,1413,399
20241122,092000,20796074,1413,1413,1413,1413,2
20241122,091900,20793248,1413,1413,1413,1413,171
20241122,091800,20551625,1413,1413,1413,1413,2
20241122,091700,20548799,1411,1411,1411,1411,10
20241122,091600,20534689,1413,1413,1413,1413,100
20241122,091500,20393389,1413,1413,1413,1413,3
20241122,091400,20389150,1412,1411,1412,1411,1346
20241122,091300,18488606,1412,1412,1412,1412,0
20241122,091200,18488606,1412,1412,1412,1412,205
20241122,091100,18199146,1402,1402,1402,1402,0
20241122,091000,18199146,1402,1402,1402,1402,0
20241122,090900,18199146,1402,1402,1402,1402,4462
20241122,090800,11943422,1402,1402,1402,1402,5038
20241122,090700,4880146,1402,1403,1403,1402,50
20241122,090600,4810044,1414,1402,1414,1402,679
20241122,090500,3858074,1414,1402,1414,1402,51
20241122,090400,3786560,1415,1415,1415,1415,565
20241122,090300,2987085,1415,1405,1415,1401,1173
20241122,090200,1341629,1416,1416,1416,1416,1
20241122,090100,1340213,1416,1404,1418,1404,838
20241122,090000,163215,1418,1419,1419,1403,116