KissMeData/024740/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190700,129325853560,3100,3100,3100,3100,171466
20241122,190600,129325853560,3100,3100,3100,3100,0
20241122,190500,129325853560,3100,3100,3100,3100,0
20241122,190400,129325853560,3100,3100,3100,3100,0
20241122,190300,129325853560,3100,3100,3100,3100,0
20241122,190200,129325853560,3100,3100,3100,3100,0
20241122,190100,129325853560,3100,3100,3100,3100,0
20241122,190000,129325853560,3100,3100,3100,3100,0
20241122,185900,129325853560,3100,3100,3100,3100,0
20241122,185800,129325853560,3100,3100,3100,3100,0
20241122,185700,129325853560,3100,3100,3100,3100,0
20241122,185600,129325853560,3100,3100,3100,3100,0
20241122,185500,129325853560,3100,3100,3100,3100,0
20241122,185400,129325853560,3100,3100,3100,3100,0
20241122,185300,129325853560,3100,3100,3100,3100,0
20241122,185200,129325853560,3100,3100,3100,3100,0
20241122,185100,129325853560,3100,3100,3100,3100,0
20241122,185000,129325853560,3100,3100,3100,3100,0
20241122,184900,129325853560,3100,3100,3100,3100,0
20241122,184800,129325853560,3100,3100,3100,3100,0
20241122,184700,129325853560,3100,3100,3100,3100,0
20241122,184600,129325853560,3100,3100,3100,3100,0
20241122,184500,129325853560,3100,3100,3100,3100,0
20241122,184400,129325853560,3100,3100,3100,3100,0
20241122,184300,129325853560,3100,3100,3100,3100,0
20241122,184200,129325853560,3100,3100,3100,3100,0
20241122,184100,129325853560,3100,3100,3100,3100,0
20241122,184000,129325853560,3100,3100,3100,3100,0
20241122,183900,129325853560,3100,3100,3100,3100,0
20241122,183800,129325853560,3100,3100,3100,3100,0
20241122,183700,129325853560,3100,3100,3100,3100,171466
20241122,183600,129325853560,3100,3100,3100,3100,0
20241122,183500,129325853560,3100,3100,3100,3100,0
20241122,183400,129325853560,3100,3100,3100,3100,0
20241122,183300,129325853560,3100,3100,3100,3100,0
20241122,183200,129325853560,3100,3100,3100,3100,0
20241122,183100,129325853560,3100,3100,3100,3100,0
20241122,183000,129325853560,3100,3100,3100,3100,0
20241122,182900,129325853560,3100,3100,3100,3100,0
20241122,182800,129325853560,3100,3100,3100,3100,0
20241122,182700,129325853560,3100,3100,3100,3100,0
20241122,182600,129325853560,3100,3100,3100,3100,0
20241122,182500,129325853560,3100,3100,3100,3100,0
20241122,182400,129325853560,3100,3100,3100,3100,0
20241122,182300,129325853560,3100,3100,3100,3100,0
20241122,182200,129325853560,3100,3100,3100,3100,0
20241122,182100,129325853560,3100,3100,3100,3100,0
20241122,182000,129325853560,3100,3100,3100,3100,0
20241122,181900,129325853560,3100,3100,3100,3100,0
20241122,181800,129325853560,3100,3100,3100,3100,0
20241122,181700,129325853560,3100,3100,3100,3100,0
20241122,181600,129325853560,3100,3100,3100,3100,0
20241122,181500,129325853560,3100,3100,3100,3100,0
20241122,181400,129325853560,3100,3100,3100,3100,0
20241122,181300,129325853560,3100,3100,3100,3100,0
20241122,181200,129325853560,3100,3100,3100,3100,0
20241122,181100,129325853560,3100,3100,3100,3100,0
20241122,181000,129325853560,3100,3100,3100,3100,0
20241122,180900,129325853560,3100,3100,3100,3100,0
20241122,180800,129325853560,3100,3100,3100,3100,0
20241122,180700,129325853560,3100,3100,3100,3100,171466
20241122,180600,129325853560,3100,3100,3100,3100,0
20241122,180500,129325853560,3100,3100,3100,3100,0
20241122,180400,129325853560,3100,3100,3100,3100,0
20241122,180300,129325853560,3100,3100,3100,3100,0
20241122,180200,129325853560,3100,3100,3100,3100,0
20241122,180100,129325853560,3100,3100,3100,3100,0
20241122,180000,129325853560,3100,3100,3100,3100,0
20241122,175900,129325853560,3100,3100,3100,3100,0
20241122,175800,129325853560,3100,3100,3100,3100,0
20241122,175700,129325853560,3100,3100,3100,3100,0
20241122,175600,129325853560,3100,3100,3100,3100,0
20241122,175500,129325853560,3100,3100,3100,3100,0
20241122,175400,129325853560,3100,3100,3100,3100,0
20241122,175300,129325853560,3100,3100,3100,3100,0
20241122,175200,129325853560,3100,3100,3100,3100,0
20241122,175100,129325853560,3100,3100,3100,3100,0
20241122,175000,129325853560,3100,3100,3100,3100,0
20241122,174900,129325853560,3100,3100,3100,3100,0
20241122,174800,129325853560,3100,3100,3100,3100,0
20241122,174700,129325853560,3100,3100,3100,3100,0
20241122,174600,129325853560,3100,3100,3100,3100,0
20241122,174500,129325853560,3100,3100,3100,3100,0
20241122,174400,129325853560,3100,3100,3100,3100,0
20241122,174300,129325853560,3100,3100,3100,3100,0
20241122,174200,129325853560,3100,3100,3100,3100,0
20241122,174100,129325853560,3100,3100,3100,3100,0
20241122,174000,129325853560,3100,3100,3100,3100,0
20241122,173900,129325853560,3100,3100,3100,3100,0
20241122,173800,129325853560,3100,3100,3100,3100,0
20241122,173700,129325853560,3100,3100,3100,3100,171466
20241122,173600,129325853560,3100,3100,3100,3100,0
20241122,173500,129325853560,3100,3100,3100,3100,0
20241122,173400,129325853560,3100,3100,3100,3100,0
20241122,173300,129325853560,3100,3100,3100,3100,0
20241122,173200,129325853560,3100,3100,3100,3100,0
20241122,173100,129325853560,3100,3100,3100,3100,0
20241122,173000,129325853560,3100,3100,3100,3100,0
20241122,172900,129325853560,3100,3100,3100,3100,0
20241122,172800,129325853560,3100,3100,3100,3100,0
20241122,172700,129325853560,3100,3100,3100,3100,0
20241122,172600,129325853560,3100,3100,3100,3100,0
20241122,172500,129325853560,3100,3100,3100,3100,0
20241122,172400,129325853560,3100,3100,3100,3100,0
20241122,172300,129325853560,3100,3100,3100,3100,0
20241122,172200,129325853560,3100,3100,3100,3100,0
20241122,172100,129325853560,3100,3100,3100,3100,0
20241122,172000,129325853560,3100,3100,3100,3100,0
20241122,171900,129325853560,3100,3100,3100,3100,0
20241122,171800,129325853560,3100,3100,3100,3100,0
20241122,171700,129325853560,3100,3100,3100,3100,0
20241122,171600,129325853560,3100,3100,3100,3100,0
20241122,171500,129325853560,3100,3100,3100,3100,0
20241122,171400,129325853560,3100,3100,3100,3100,0
20241122,171300,129325853560,3100,3100,3100,3100,0
20241122,171200,129325853560,3100,3100,3100,3100,0
20241122,171100,129325853560,3100,3100,3100,3100,0
20241122,171000,129325853560,3100,3100,3100,3100,0
20241122,170900,129325853560,3100,3100,3100,3100,0
20241122,170800,129325853560,3100,3100,3100,3100,0
20241122,170700,129325853560,3100,3100,3100,3100,171466
20241122,170600,129325853560,3100,3100,3100,3100,0
20241122,170500,129325853560,3100,3100,3100,3100,0
20241122,170400,129325853560,3100,3100,3100,3100,0
20241122,170300,129325853560,3100,3100,3100,3100,0
20241122,170200,129325853560,3100,3100,3100,3100,0
20241122,170100,129325853560,3100,3100,3100,3100,0
20241122,170000,129325853560,3100,3100,3100,3100,0
20241122,165900,129325853560,3100,3100,3100,3100,0
20241122,165800,129325853560,3100,3100,3100,3100,0
20241122,165700,129325853560,3100,3100,3100,3100,0
20241122,165600,129325853560,3100,3100,3100,3100,0
20241122,165500,129325853560,3100,3100,3100,3100,0
20241122,165400,129325853560,3100,3100,3100,3100,0
20241122,165300,129325853560,3100,3100,3100,3100,0
20241122,165200,129325853560,3100,3100,3100,3100,0
20241122,165100,129325853560,3100,3100,3100,3100,0
20241122,165000,129325853560,3100,3100,3100,3100,0
20241122,164900,129325853560,3100,3100,3100,3100,0
20241122,164800,129325853560,3100,3100,3100,3100,0
20241122,164700,129325853560,3100,3100,3100,3100,0
20241122,164600,129325853560,3100,3100,3100,3100,0
20241122,164500,129325853560,3100,3100,3100,3100,0
20241122,164400,129325853560,3100,3100,3100,3100,0
20241122,164300,129325853560,3100,3100,3100,3100,0
20241122,164200,129325853560,3100,3100,3100,3100,0
20241122,164100,129325853560,3100,3100,3100,3100,0
20241122,164000,129325853560,3100,3100,3100,3100,0
20241122,163900,129325853560,3100,3100,3100,3100,0
20241122,163800,129325853560,3100,3100,3100,3100,0
20241122,163700,129325853560,3100,3100,3100,3100,171466
20241122,163600,129325853560,3100,3100,3100,3100,0
20241122,163500,129325853560,3100,3100,3100,3100,0
20241122,163400,129325853560,3100,3100,3100,3100,0
20241122,163300,129325853560,3100,3100,3100,3100,0
20241122,163200,129325853560,3100,3100,3100,3100,0
20241122,163100,129325853560,3100,3100,3100,3100,0
20241122,163000,129325853560,3100,3100,3100,3100,0
20241122,162900,129325853560,3100,3100,3100,3100,0
20241122,162800,129325853560,3100,3100,3100,3100,0
20241122,162700,129325853560,3100,3100,3100,3100,0
20241122,162600,129325853560,3100,3100,3100,3100,0
20241122,162500,129325853560,3100,3100,3100,3100,0
20241122,162400,129325853560,3100,3100,3100,3100,0
20241122,162300,129325853560,3100,3100,3100,3100,0
20241122,162200,129325853560,3100,3100,3100,3100,0
20241122,162100,129325853560,3100,3100,3100,3100,0
20241122,162000,129325853560,3100,3100,3100,3100,0
20241122,161900,129325853560,3100,3100,3100,3100,0
20241122,161800,129325853560,3100,3100,3100,3100,0
20241122,161700,129325853560,3100,3100,3100,3100,0
20241122,161600,129325853560,3100,3100,3100,3100,0
20241122,161500,129325853560,3100,3100,3100,3100,0
20241122,161400,129325853560,3100,3100,3100,3100,0
20241122,161300,129325853560,3100,3100,3100,3100,0
20241122,161200,129325853560,3100,3100,3100,3100,0
20241122,161100,129325853560,3100,3100,3100,3100,0
20241122,161000,129325853560,3100,3100,3100,3100,0
20241122,160900,129325853560,3100,3100,3100,3100,0
20241122,160800,129325853560,3100,3100,3100,3100,0
20241122,160700,129325853560,3100,3100,3100,3100,171466
20241122,160600,129325853560,3100,3100,3100,3100,0
20241122,160500,129325853560,3100,3100,3100,3100,0
20241122,160400,129325853560,3100,3100,3100,3100,0
20241122,160300,129325853560,3100,3100,3100,3100,0
20241122,160200,129325853560,3100,3100,3100,3100,0
20241122,160100,129325853560,3100,3100,3100,3100,0
20241122,160000,129325853560,3100,3100,3100,3100,0
20241122,155900,129325853560,3100,3100,3100,3100,0
20241122,155800,129325853560,3100,3100,3100,3100,0
20241122,155700,129325853560,3100,3100,3100,3100,0
20241122,155600,129325853560,3100,3100,3100,3100,0
20241122,155500,129325853560,3100,3100,3100,3100,0
20241122,155400,129325853560,3100,3100,3100,3100,0
20241122,155300,129325853560,3100,3100,3100,3100,0
20241122,155200,129325853560,3100,3100,3100,3100,0
20241122,155100,129325853560,3100,3100,3100,3100,0
20241122,155000,129325853560,3100,3100,3100,3100,0
20241122,154900,129325853560,3100,3100,3100,3100,0
20241122,154800,129325853560,3100,3100,3100,3100,0
20241122,154700,129325853560,3100,3100,3100,3100,0
20241122,154600,129325853560,3100,3100,3100,3100,0
20241122,154500,129325853560,3100,3100,3100,3100,0
20241122,154400,129325853560,3100,3100,3100,3100,0
20241122,154300,129325853560,3100,3100,3100,3100,0
20241122,154200,129325853560,3100,3100,3100,3100,0
20241122,154100,129325853560,3100,3100,3100,3100,0
20241122,154000,129325853560,3100,3100,3100,3100,0
20241122,153900,129325853560,3100,3100,3100,3100,0
20241122,153800,129325853560,3100,3100,3100,3100,0
20241122,153700,129325853560,3100,3100,3100,3100,171466
20241122,153600,129325853560,3100,3100,3100,3100,0
20241122,153500,129325853560,3100,3100,3100,3100,0
20241122,153400,129325853560,3100,3100,3100,3100,0
20241122,153300,129325853560,3100,3100,3100,3100,0
20241122,153200,129325853560,3100,3100,3100,3100,0
20241122,153100,129325853560,3100,3100,3100,3100,0
20241122,153000,129325853560,3100,3100,3100,3100,171466
20241122,152900,128794308960,3070,3070,3070,3070,0
20241122,152800,128794308960,3070,3070,3070,3070,0
20241122,152700,128794308960,3070,3070,3070,3070,0
20241122,152600,128794308960,3070,3070,3070,3070,0
20241122,152500,128794308960,3070,3070,3070,3070,0
20241122,152400,128794308960,3070,3070,3070,3070,0
20241122,152300,128794308960,3070,3070,3070,3070,0
20241122,152200,128794308960,3070,3070,3070,3070,0
20241122,152100,128794308960,3070,3070,3070,3070,0
20241122,152000,128794308960,3070,3070,3070,3070,0
20241122,151900,128794308960,3070,3075,3085,3060,48007
20241122,151800,128646901515,3075,3095,3100,3065,81692
20241122,151700,128395460555,3095,3095,3100,3095,12482
20241122,151600,128356822650,3100,3105,3110,3090,20691
20241122,151500,128292684785,3105,3095,3115,3095,21673
20241122,151400,128225367275,3095,3090,3120,3090,38287
20241122,151300,128106691470,3095,3090,3095,3085,12188
20241122,151200,128069006600,3085,3085,3090,3080,20744
20241122,151100,128005042100,3085,3095,3095,3085,11876
20241122,151000,127968364415,3090,3090,3100,3085,23621
20241122,150900,127895243700,3095,3095,3095,3080,25955
20241122,150800,127815082030,3095,3095,3095,3075,58705
20241122,150700,127634025230,3095,3090,3100,3090,29114
20241122,150600,127543884215,3090,3105,3110,3090,37389
20241122,150500,127428059560,3110,3105,3110,3100,11600
20241122,150400,127392018135,3105,3105,3110,3090,84368
20241122,150300,127130415080,3105,3115,3115,3105,21678
20241122,150200,127062997370,3115,3115,3125,3115,14627
20241122,150100,127017392740,3120,3110,3120,3110,11596
20241122,150000,126981266330,3115,3110,3120,3110,5544
20241122,145900,126963996560,3110,3120,3120,3110,19317
20241122,145800,126903795005,3125,3125,3130,3120,8959
20241122,145700,126875790210,3125,3110,3130,3110,20916
20241122,145600,126810609640,3110,3120,3125,3110,33167
20241122,145500,126707290300,3120,3125,3130,3120,3666
20241122,145400,126695834920,3125,3120,3130,3115,12582
20241122,145300,126656579435,3130,3130,3130,3115,14885
20241122,145200,126610126725,3130,3140,3140,3130,5648
20241122,145100,126592427570,3140,3140,3140,3135,5410
20241122,145000,126575445450,3140,3130,3150,3130,9181
20241122,144900,126546581170,3135,3125,3140,3120,10740
20241122,144800,126512988690,3125,3120,3130,3120,10795
20241122,144700,126479270845,3120,3135,3135,3120,8309
20241122,144600,126453308280,3125,3115,3135,3110,51940
20241122,144500,126291347940,3115,3140,3140,3110,66540
20241122,144400,126083464505,3140,3160,3160,3135,15425
20241122,144300,126034936190,3155,3155,3165,3155,4757
20241122,144200,126019917470,3160,3150,3165,3145,12819
20241122,144100,125979427735,3155,3145,3155,3145,6584
20241122,144000,125958686730,3145,3145,3155,3140,3765
20241122,143900,125946837560,3150,3140,3155,3140,4039
20241122,143800,125934118125,3140,3145,3155,3135,12195
20241122,143700,125895814285,3140,3155,3155,3140,4467
20241122,143600,125881778155,3155,3145,3155,3135,10335
20241122,143500,125849280220,3140,3130,3150,3130,5493
20241122,143400,125832040420,3130,3135,3135,3130,8926
20241122,143300,125804089400,3135,3155,3155,3130,6145
20241122,143200,125784815710,3155,3150,3155,3125,22112
20241122,143100,125715510520,3155,3135,3155,3135,8215
20241122,143000,125689670305,3135,3160,3165,3130,23762
20241122,142900,125614830425,3160,3155,3160,3130,14815
20241122,142800,125568177600,3155,3135,3155,3125,18186
20241122,142700,125511048415,3135,3150,3150,3130,23084
20241122,142600,125438613955,3145,3130,3150,3125,18938
20241122,142500,125379272430,3130,3140,3145,3130,26762
20241122,142400,125295361815,3145,3155,3160,3140,19007
20241122,142300,125235550435,3155,3150,3155,3140,8622
20241122,142200,125208417875,3150,3140,3160,3135,20678
20241122,142100,125143336410,3130,3155,3160,3125,77565
20241122,142000,124899940760,3160,3175,3175,3150,32072
20241122,141900,124798586760,3160,3175,3185,3140,71121
20241122,141800,124574015400,3175,3195,3200,3145,101857
20241122,141700,124251451275,3200,3220,3225,3175,122229
20241122,141600,123860447330,3220,3235,3235,3210,73600
20241122,141500,123623218275,3235,3255,3255,3210,107274
20241122,141400,123276085755,3255,3290,3300,3235,290102
20241122,141300,122328162775,3275,3155,3295,3155,554462
20241122,141200,120523281535,3155,3130,3155,3130,24237
20241122,141100,120447239310,3135,3135,3135,3120,27269
20241122,141000,120362027660,3130,3125,3135,3115,44327
20241122,140900,120223684290,3125,3125,3135,3115,34676
20241122,140800,120115261645,3120,3150,3160,3105,149993
20241122,140700,119646286820,3150,3150,3150,3150,0
20241122,140600,119646286820,3150,3150,3150,3150,0
20241122,140500,119646286820,3150,3165,3165,3150,30107
20241122,140400,119551382275,3160,3160,3175,3155,10336
20241122,140300,119518724105,3160,3170,3175,3160,12919
20241122,140200,119477837595,3170,3170,3175,3165,1726
20241122,140100,119472362870,3170,3160,3175,3160,9361
20241122,140000,119442731050,3160,3170,3175,3160,7870
20241122,135900,119417835325,3165,3160,3170,3155,25677
20241122,135800,119336629945,3165,3170,3175,3160,31163
20241122,135700,119237985125,3170,3175,3180,3170,20081
20241122,135600,119174275310,3180,3185,3190,3175,8465
20241122,135500,119147368500,3175,3175,3195,3175,12650
20241122,135400,119107145505,3180,3180,3185,3175,10517
20241122,135300,119073723340,3180,3190,3190,3175,8910
20241122,135200,119045386640,3190,3190,3190,3180,5778
20241122,135100,119027007745,3190,3180,3190,3180,3351
20241122,135000,119016331260,3180,3190,3190,3180,1219
20241122,134900,119012446910,3195,3195,3200,3185,6742
20241122,134800,118990962460,3200,3185,3205,3175,18848
20241122,134700,118930821030,3190,3200,3200,3175,13440
20241122,134600,118888079215,3200,3190,3200,3180,5088
20241122,134500,118871845140,3180,3185,3190,3175,8839
20241122,134400,118843709720,3175,3185,3190,3175,7562
20241122,134300,118819651670,3190,3190,3195,3180,18248
20241122,134200,118761538320,3195,3195,3200,3190,5833
20241122,134100,118742904480,3195,3190,3205,3190,6819
20241122,134000,118721088740,3195,3200,3200,3190,9622
20241122,133900,118690365850,3195,3200,3205,3195,5792
20241122,133800,118671827440,3205,3205,3210,3200,6100
20241122,133700,118652292200,3205,3205,3205,3200,1833
20241122,133600,118646420200,3205,3200,3205,3195,2698
20241122,133500,118637786825,3200,3195,3205,3190,2713
20241122,133400,118629108025,3200,3205,3210,3190,18548
20241122,133300,118569814235,3205,3190,3210,3190,4420
20241122,133200,118555662525,3205,3200,3205,3190,20888
20241122,133100,118488835145,3205,3205,3205,3200,11917
20241122,133000,118450670560,3205,3200,3215,3200,10492
20241122,132900,118417044150,3205,3215,3215,3200,12653
20241122,132800,118376516355,3215,3215,3220,3205,9954
20241122,132700,118344510465,3215,3205,3215,3200,16320
20241122,132600,118292164615,3205,3205,3210,3200,6819
20241122,132500,118270302310,3205,3205,3210,3200,5138
20241122,132400,118253839640,3210,3205,3210,3200,12919
20241122,132300,118212418705,3205,3200,3210,3200,13518
20241122,132200,118169076230,3205,3190,3205,3190,8710
20241122,132100,118141215680,3190,3185,3190,3180,5172
20241122,132000,118124728885,3185,3175,3190,3175,6004
20241122,131900,118105613315,3180,3175,3185,3175,8044
20241122,131800,118080045765,3185,3200,3200,3175,34790
20241122,131700,117969343695,3200,3195,3200,3190,4622
20241122,131600,117954565560,3195,3200,3200,3190,11013
20241122,131500,117919366070,3200,3200,3200,3195,18828
20241122,131400,117859141725,3200,3190,3200,3185,7943
20241122,131300,117833782590,3185,3195,3200,3185,33791
20241122,131200,117725873840,3195,3185,3195,3175,11761
20241122,131100,117688399880,3185,3185,3185,3175,4295
20241122,131000,117674741830,3185,3185,3185,3175,4765
20241122,130900,117659580275,3185,3175,3185,3175,7013
20241122,130800,117637287395,3180,3180,3185,3175,6155
20241122,130700,117617718735,3185,3190,3190,3180,5700
20241122,130600,117599555755,3185,3180,3190,3175,7781
20241122,130500,117574783540,3180,3185,3185,3175,6561
20241122,130400,117553928125,3185,3185,3190,3170,27325
20241122,130300,117467111065,3195,3190,3200,3185,13238
20241122,130200,117424867035,3190,3200,3200,3190,5549
20241122,130100,117407145025,3195,3185,3200,3185,9540
20241122,130000,117376702380,3190,3200,3200,3185,21763
20241122,125900,117307253835,3195,3200,3200,3190,13631
20241122,125800,117263715090,3195,3195,3200,3190,11693
20241122,125700,117226372230,3200,3210,3210,3190,18567
20241122,125600,117167013370,3205,3210,3210,3200,23377
20241122,125500,117092127255,3210,3210,3220,3205,19506
20241122,125400,117029544665,3210,3230,3235,3210,33017
20241122,125300,116923103750,3230,3230,3245,3225,62015
20241122,125200,116722544225,3230,3215,3235,3210,35296
20241122,125100,116608799895,3210,3210,3220,3200,25347
20241122,125000,116527479460,3210,3230,3235,3205,48203
20241122,124900,116372007565,3230,3225,3230,3215,36751
20241122,124800,116253531395,3225,3210,3225,3210,69227
20241122,124700,116030704300,3210,3205,3210,3200,18291
20241122,124600,115972055055,3205,3195,3205,3195,7683
20241122,124500,115947473290,3195,3195,3200,3190,24034
20241122,124400,115870613015,3200,3200,3205,3190,11648
20241122,124300,115833366545,3205,3195,3210,3190,58985
20241122,124200,115644557070,3190,3190,3190,3185,6544
20241122,124100,115623695595,3190,3175,3195,3175,13380
20241122,124000,115581060750,3180,3175,3185,3175,2568
20241122,123900,115572896515,3185,3180,3190,3175,12045
20241122,123800,115534561140,3180,3175,3185,3170,12889
20241122,123700,115493611360,3170,3170,3170,3160,6188
20241122,123600,115474023875,3170,3160,3170,3160,9383
20241122,123500,115444362285,3170,3170,3170,3160,19537
20241122,123400,115382564765,3170,3170,3175,3160,10487
20241122,123300,115349348745,3170,3175,3175,3165,10503
20241122,123200,115316056110,3175,3175,3180,3170,6520
20241122,123100,115295359775,3180,3175,3180,3170,4239
20241122,123000,115281902005,3175,3180,3180,3170,4778
20241122,122900,115266738175,3180,3160,3180,3160,12341
20241122,122800,115227553040,3165,3170,3175,3160,7459
20241122,122700,115203928920,3175,3175,3180,3170,14550
20241122,122600,115157759980,3175,3160,3180,3160,18839
20241122,122500,115098081990,3165,3155,3165,3150,17031
20241122,122400,115044388715,3150,3165,3165,3150,71423
20241122,122300,114819295705,3165,3170,3175,3160,16835
20241122,122200,114765978420,3165,3165,3180,3160,6129
20241122,122100,114746566895,3165,3155,3165,3155,12510
20241122,122000,114707051240,3160,3170,3170,3155,13430
20241122,121900,114664601895,3170,3175,3175,3160,25940
20241122,121800,114582519535,3170,3170,3175,3165,6176
20241122,121700,114562945300,3170,3175,3175,3170,3597
20241122,121600,114551542570,3175,3175,3180,3170,13182
20241122,121500,114509715685,3175,3185,3190,3175,22740
20241122,121400,114437365975,3190,3190,3195,3185,11227
20241122,121300,114401549460,3195,3185,3195,3185,9973
20241122,121200,114369749470,3185,3175,3190,3175,4704
20241122,121100,114354785530,3175,3175,3175,3170,6953
20241122,121000,114332733510,3175,3180,3185,3160,26584
20241122,120900,114248430630,3185,3200,3200,3170,17797
20241122,120800,114191734720,3205,3190,3210,3190,19314
20241122,120700,114129913110,3195,3195,3200,3190,9799
20241122,120600,114098617130,3195,3195,3200,3190,16385
20241122,120500,114046296625,3195,3175,3195,3170,17057
20241122,120400,113991966530,3175,3175,3180,3165,18711
20241122,120300,113932598915,3170,3155,3175,3155,16686
20241122,120200,113879845240,3155,3155,3170,3155,44637
20241122,120100,113738901285,3155,3175,3180,3155,56235
20241122,120000,113560982410,3170,3190,3190,3170,28061
20241122,115900,113471875100,3190,3210,3215,3190,56296
20241122,115800,113291494935,3205,3195,3210,3195,27704
20241122,115700,113202729280,3200,3190,3200,3180,12474
20241122,115600,113162963725,3195,3195,3200,3185,10638
20241122,115500,113128980035,3195,3200,3205,3190,7048
20241122,115400,113106447585,3205,3190,3205,3190,12113
20241122,115300,113067734690,3185,3180,3190,3175,12870
20241122,115200,113026797990,3190,3190,3195,3175,26152
20241122,115100,112943616820,3185,3190,3195,3180,11429
20241122,115000,112907191560,3190,3195,3200,3190,5094
20241122,114900,112890903655,3195,3205,3205,3190,24828
20241122,114800,112811459590,3210,3205,3215,3200,27010
20241122,114700,112724835630,3205,3200,3205,3195,23908
20241122,114600,112648396600,3200,3195,3200,3190,17851
20241122,114500,112591306450,3195,3185,3195,3180,13823
20241122,114400,112547219400,3185,3200,3200,3185,29817
20241122,114300,112452086800,3200,3180,3200,3175,43477
20241122,114200,112313381195,3180,3175,3180,3170,22059
20241122,114100,112243340280,3175,3175,3180,3170,16238
20241122,114000,112191800680,3175,3165,3180,3165,20624
20241122,113900,112126346415,3165,3175,3180,3150,70212
20241122,113800,111904369580,3180,3165,3180,3165,41300
20241122,113700,111773376980,3165,3180,3185,3165,68805
20241122,113600,111555292470,3180,3180,3185,3170,44962
20241122,113500,111412452490,3180,3180,3190,3180,46523
20241122,113400,111264372335,3180,3205,3205,3170,188283
20241122,113300,110664342270,3200,3200,3210,3200,20609
20241122,113200,110598337570,3200,3210,3215,3200,78821
20241122,113100,110345929475,3215,3220,3220,3205,40870
20241122,113000,110214764690,3215,3220,3225,3215,23206
20241122,112900,110140099270,3220,3220,3220,3215,16803
20241122,112800,110086057370,3215,3220,3220,3215,19570
20241122,112700,110023109970,3220,3205,3225,3205,32711
20241122,112600,109917911145,3210,3220,3225,3205,117918
20241122,112500,109539267765,3220,3235,3235,3220,38686
20241122,112400,109414514625,3235,3245,3250,3235,24015
20241122,112300,109336718300,3245,3260,3260,3245,22351
20241122,112200,109263974005,3260,3235,3260,3235,19812
20241122,112100,109199699100,3235,3225,3240,3220,59196
20241122,112000,109008634595,3225,3245,3245,3225,73337
20241122,111900,108771591375,3245,3240,3255,3235,31126
20241122,111800,108670667975,3240,3250,3250,3240,58387
20241122,111700,108481340380,3250,3245,3250,3240,33761
20241122,111600,108371758625,3250,3290,3290,3235,108040
20241122,111500,108020278940,3290,3290,3295,3280,27589
20241122,111400,107929611545,3290,3280,3295,3275,22168
20241122,111300,107856869615,3280,3270,3285,3265,78372
20241122,111200,107600049630,3275,3320,3325,3270,93190
20241122,111100,107292586680,3320,3365,3365,3300,176663
20241122,111000,106704908545,3360,3330,3375,3325,218390
20241122,110900,105972731750,3330,3315,3330,3315,58995
20241122,110800,105776891905,3315,3340,3345,3315,137727
20241122,110700,105318052445,3335,3320,3340,3310,76328
20241122,110600,105064495035,3315,3305,3325,3300,110443
20241122,110500,104698359715,3305,3300,3305,3295,24171
20241122,110400,104618608910,3295,3290,3305,3285,45370
20241122,110300,104468938480,3285,3290,3295,3280,15291
20241122,110200,104418667980,3285,3285,3290,3285,19545
20241122,110100,104354416600,3290,3285,3290,3280,25117
20241122,110000,104271861030,3280,3275,3295,3275,25506
20241122,105900,104188018085,3280,3275,3280,3275,13462
20241122,105800,104143906155,3275,3300,3300,3270,64990
20241122,105700,103930301895,3295,3280,3300,3275,78407
20241122,105600,103672442525,3275,3275,3285,3275,36108
20241122,105500,103554019325,3280,3270,3280,3270,21765
20241122,105400,103482806830,3275,3270,3275,3270,18441
20241122,105300,103422448485,3270,3270,3275,3270,17738
20241122,105200,103364379040,3275,3260,3275,3260,21451
20241122,105100,103294254190,3265,3270,3270,3260,33207
20241122,105000,103185903650,3265,3275,3275,3265,36007
20241122,104900,103068191155,3275,3275,3285,3265,93682
20241122,104800,102761076960,3280,3265,3280,3260,78383
20241122,104700,102504627665,3270,3250,3270,3245,62638
20241122,104600,102300537470,3245,3250,3250,3240,31633
20241122,104500,102197826685,3250,3240,3250,3225,77971
20241122,104400,101945627070,3245,3260,3260,3235,52244
20241122,104300,101776208120,3245,3265,3270,3240,32792
20241122,104200,101669532620,3265,3240,3265,3230,107013
20241122,104100,101322505440,3245,3245,3255,3240,63773
20241122,104000,101115721740,3245,3275,3275,3245,113719
20241122,103900,100745084380,3275,3255,3275,3255,52187
20241122,103800,100574729435,3260,3240,3265,3240,83637
20241122,103700,100302609445,3240,3270,3270,3230,291698
20241122,103600,99355973425,3265,3320,3320,3260,257810
20241122,103500,98510364085,3320,3320,3330,3305,47738
20241122,103400,98352057425,3330,3330,3340,3320,49277
20241122,103300,98188128510,3325,3310,3335,3305,51834
20241122,103200,98016228495,3305,3325,3335,3305,41409
20241122,103100,97878801765,3325,3330,3340,3315,23444
20241122,103000,97800817245,3340,3330,3340,3315,44258
20241122,102900,97653579735,3330,3300,3340,3295,90996
20241122,102800,97351136390,3305,3320,3330,3300,87341
20241122,102700,97062044075,3320,3345,3345,3305,119628
20241122,102600,96664847175,3345,3340,3365,3330,65064
20241122,102500,96447246300,3340,3350,3370,3335,101203
20241122,102400,96107978420,3355,3380,3380,3350,80463
20241122,102300,95837661280,3370,3380,3385,3365,80712
20241122,102200,95565386025,3385,3400,3400,3365,140317
20241122,102100,95091223035,3385,3395,3430,3380,324830
20241122,102000,93983906380,3400,3385,3420,3365,500583
20241122,101900,92282082050,3385,3350,3385,3345,181316
20241122,101800,91670724905,3350,3335,3350,3325,52797
20241122,101700,91494453940,3335,3350,3360,3335,67745
20241122,101600,91267468155,3355,3340,3360,3340,37861
20241122,101500,91140552500,3345,3365,3365,3335,93785
20241122,101400,90826584350,3365,3355,3375,3335,231426
20241122,101300,90048934800,3350,3345,3355,3335,152849
20241122,101200,89537142115,3350,3295,3350,3285,112443
20241122,101100,89163514680,3295,3295,3300,3280,36789
20241122,101000,89042519230,3290,3310,3310,3290,22273
20241122,100900,88969016375,3310,3300,3310,3290,51517
20241122,100800,88798837295,3305,3280,3310,3280,54460
20241122,100700,88619247610,3280,3295,3295,3280,45811
20241122,100600,88468705450,3295,3300,3305,3290,34036
20241122,100500,88356558945,3295,3280,3310,3275,140393
20241122,100400,87893702480,3280,3270,3285,3260,108393
20241122,100300,87539668845,3265,3275,3280,3255,206670
20241122,100200,86865176115,3275,3295,3300,3275,133994
20241122,100100,86424988850,3295,3315,3315,3290,129578
20241122,100000,85997289825,3315,3345,3355,3315,124291
20241122,095900,85582932455,3340,3340,3350,3340,57747
20241122,095800,85389753290,3345,3340,3345,3330,37206
20241122,095700,85265560960,3345,3340,3345,3325,81908
20241122,095600,84992450010,3340,3365,3365,3325,205914
20241122,095500,84303797880,3365,3355,3370,3340,186312
20241122,095400,83678918905,3360,3305,3360,3300,290864
20241122,095300,82708597445,3310,3290,3320,3275,188677
20241122,095200,82086992845,3285,3305,3305,3285,79707
20241122,095100,81824345210,3305,3300,3305,3285,130147
20241122,095000,81395429665,3300,3315,3320,3300,99612
20241122,094900,81066006955,3315,3310,3330,3305,101324
20241122,094800,80729938955,3315,3330,3335,3285,362500
20241122,094700,79532549905,3330,3340,3340,3310,137309
20241122,094600,79076383980,3330,3345,3365,3325,96883
20241122,094500,78752606820,3350,3375,3380,3335,91929
20241122,094400,78444714980,3365,3375,3395,3345,209576
20241122,094300,77737811125,3375,3380,3380,3365,83323
20241122,094200,77456919835,3375,3340,3380,3330,148808
20241122,094100,76956696395,3335,3375,3375,3325,153331
20241122,094000,76443805660,3370,3345,3380,3330,222904
20241122,093900,75694005185,3345,3325,3350,3320,195620
20241122,093800,75042070435,3325,3375,3395,3310,479200
20241122,093700,73442140675,3370,3385,3385,3355,156991
20241122,093600,72913028090,3380,3410,3410,3375,153498
20241122,093500,72391750265,3410,3410,3415,3385,184876
20241122,093400,71763064310,3410,3380,3410,3355,213598
20241122,093300,71041344970,3375,3385,3405,3375,207236
20241122,093200,70338741900,3380,3360,3400,3355,424945
20241122,093100,68902649095,3355,3400,3405,3355,662209
20241122,093000,66665959545,3400,3425,3465,3400,313678
20241122,092900,65590715000,3425,3470,3475,3410,428454
20241122,092800,64121122860,3470,3470,3510,3440,498247
20241122,092700,62387114540,3475,3445,3485,3430,334875
20241122,092600,61230316370,3440,3455,3490,3435,402544
20241122,092500,59837255955,3450,3490,3500,3430,719851
20241122,092400,57350240350,3490,3535,3550,3485,546367
20241122,092300,55434342125,3535,3560,3565,3520,634675
20241122,092200,53187849190,3565,3470,3575,3465,1077407
20241122,092100,49369100015,3470,3425,3560,3420,1376241
20241122,092000,44544903450,3430,3460,3465,3420,636671
20241122,091900,42356650895,3455,3495,3520,3455,888151
20241122,091800,39255603900,3475,3475,3475,3475,0
20241122,091700,39255603900,3475,3440,3475,3440,547466
20241122,091600,37357722055,3445,3440,3465,3415,771827
20241122,091500,34699544840,3440,3425,3445,3400,722591
20241122,091400,32228944130,3430,3385,3445,3365,1234374
20241122,091300,28030657565,3390,3345,3390,3300,1056733
20241122,091200,24479944330,3350,3235,3375,3230,1398711
20241122,091100,19835942070,3235,3205,3240,3195,260548
20241122,091000,18997383075,3210,3245,3270,3205,338473
20241122,090900,17901542360,3245,3255,3260,3210,349818
20241122,090800,16769727490,3260,3275,3280,3235,467576
20241122,090700,15249485680,3275,3215,3290,3200,1269862
20241122,090600,11120699945,3215,3155,3225,3125,642582
20241122,090500,9074992635,3160,3105,3160,3095,179182
20241122,090400,8514502305,3100,3115,3115,3100,96051
20241122,090300,8216172910,3110,3115,3145,3100,223277
20241122,090200,7519322715,3105,3115,3125,3070,314919
20241122,090100,6542242610,3115,3155,3160,3095,496593
20241122,090000,4991149210,3155,3160,3210,3140,1565364