KissMeData/064800/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,193900,16426381532,1530,1530,1530,1530,70692
20241122,193800,16426381532,1530,1530,1530,1530,0
20241122,193700,16426381532,1530,1530,1530,1530,0
20241122,193600,16426381532,1530,1530,1530,1530,0
20241122,193500,16426381532,1530,1530,1530,1530,0
20241122,193400,16426381532,1530,1530,1530,1530,0
20241122,193300,16426381532,1530,1530,1530,1530,0
20241122,193200,16426381532,1530,1530,1530,1530,0
20241122,193100,16426381532,1530,1530,1530,1530,0
20241122,193000,16426381532,1530,1530,1530,1530,0
20241122,192900,16426381532,1530,1530,1530,1530,0
20241122,192800,16426381532,1530,1530,1530,1530,0
20241122,192700,16426381532,1530,1530,1530,1530,0
20241122,192600,16426381532,1530,1530,1530,1530,0
20241122,192500,16426381532,1530,1530,1530,1530,0
20241122,192400,16426381532,1530,1530,1530,1530,0
20241122,192300,16426381532,1530,1530,1530,1530,0
20241122,192200,16426381532,1530,1530,1530,1530,0
20241122,192100,16426381532,1530,1530,1530,1530,0
20241122,192000,16426381532,1530,1530,1530,1530,0
20241122,191900,16426381532,1530,1530,1530,1530,0
20241122,191800,16426381532,1530,1530,1530,1530,0
20241122,191700,16426381532,1530,1530,1530,1530,0
20241122,191600,16426381532,1530,1530,1530,1530,0
20241122,191500,16426381532,1530,1530,1530,1530,0
20241122,191400,16426381532,1530,1530,1530,1530,0
20241122,191300,16426381532,1530,1530,1530,1530,0
20241122,191200,16426381532,1530,1530,1530,1530,0
20241122,191100,16426381532,1530,1530,1530,1530,0
20241122,191000,16426381532,1530,1530,1530,1530,0
20241122,190900,16426381532,1530,1530,1530,1530,70692
20241122,190800,16426381532,1530,1530,1530,1530,0
20241122,190700,16426381532,1530,1530,1530,1530,0
20241122,190600,16426381532,1530,1530,1530,1530,0
20241122,190500,16426381532,1530,1530,1530,1530,0
20241122,190400,16426381532,1530,1530,1530,1530,0
20241122,190300,16426381532,1530,1530,1530,1530,0
20241122,190200,16426381532,1530,1530,1530,1530,0
20241122,190100,16426381532,1530,1530,1530,1530,0
20241122,190000,16426381532,1530,1530,1530,1530,0
20241122,185900,16426381532,1530,1530,1530,1530,0
20241122,185800,16426381532,1530,1530,1530,1530,0
20241122,185700,16426381532,1530,1530,1530,1530,0
20241122,185600,16426381532,1530,1530,1530,1530,0
20241122,185500,16426381532,1530,1530,1530,1530,0
20241122,185400,16426381532,1530,1530,1530,1530,0
20241122,185300,16426381532,1530,1530,1530,1530,0
20241122,185200,16426381532,1530,1530,1530,1530,0
20241122,185100,16426381532,1530,1530,1530,1530,0
20241122,185000,16426381532,1530,1530,1530,1530,0
20241122,184900,16426381532,1530,1530,1530,1530,0
20241122,184800,16426381532,1530,1530,1530,1530,0
20241122,184700,16426381532,1530,1530,1530,1530,0
20241122,184600,16426381532,1530,1530,1530,1530,0
20241122,184500,16426381532,1530,1530,1530,1530,0
20241122,184400,16426381532,1530,1530,1530,1530,0
20241122,184300,16426381532,1530,1530,1530,1530,0
20241122,184200,16426381532,1530,1530,1530,1530,0
20241122,184100,16426381532,1530,1530,1530,1530,0
20241122,184000,16426381532,1530,1530,1530,1530,0
20241122,183900,16426381532,1530,1530,1530,1530,70692
20241122,183800,16426381532,1530,1530,1530,1530,0
20241122,183700,16426381532,1530,1530,1530,1530,0
20241122,183600,16426381532,1530,1530,1530,1530,0
20241122,183500,16426381532,1530,1530,1530,1530,0
20241122,183400,16426381532,1530,1530,1530,1530,0
20241122,183300,16426381532,1530,1530,1530,1530,0
20241122,183200,16426381532,1530,1530,1530,1530,0
20241122,183100,16426381532,1530,1530,1530,1530,0
20241122,183000,16426381532,1530,1530,1530,1530,0
20241122,182900,16426381532,1530,1530,1530,1530,0
20241122,182800,16426381532,1530,1530,1530,1530,0
20241122,182700,16426381532,1530,1530,1530,1530,0
20241122,182600,16426381532,1530,1530,1530,1530,0
20241122,182500,16426381532,1530,1530,1530,1530,0
20241122,182400,16426381532,1530,1530,1530,1530,0
20241122,182300,16426381532,1530,1530,1530,1530,0
20241122,182200,16426381532,1530,1530,1530,1530,0
20241122,182100,16426381532,1530,1530,1530,1530,0
20241122,182000,16426381532,1530,1530,1530,1530,0
20241122,181900,16426381532,1530,1530,1530,1530,0
20241122,181800,16426381532,1530,1530,1530,1530,0
20241122,181700,16426381532,1530,1530,1530,1530,0
20241122,181600,16426381532,1530,1530,1530,1530,0
20241122,181500,16426381532,1530,1530,1530,1530,0
20241122,181400,16426381532,1530,1530,1530,1530,0
20241122,181300,16426381532,1530,1530,1530,1530,0
20241122,181200,16426381532,1530,1530,1530,1530,0
20241122,181100,16426381532,1530,1530,1530,1530,0
20241122,181000,16426381532,1530,1530,1530,1530,0
20241122,180900,16426381532,1530,1530,1530,1530,70692
20241122,180800,16426381532,1530,1530,1530,1530,0
20241122,180700,16426381532,1530,1530,1530,1530,0
20241122,180600,16426381532,1530,1530,1530,1530,0
20241122,180500,16426381532,1530,1530,1530,1530,0
20241122,180400,16426381532,1530,1530,1530,1530,0
20241122,180300,16426381532,1530,1530,1530,1530,0
20241122,180200,16426381532,1530,1530,1530,1530,0
20241122,180100,16426381532,1530,1530,1530,1530,0
20241122,180000,16426381532,1530,1530,1530,1530,0
20241122,175900,16426381532,1530,1530,1530,1530,0
20241122,175800,16426381532,1530,1530,1530,1530,0
20241122,175700,16426381532,1530,1530,1530,1530,0
20241122,175600,16426381532,1530,1530,1530,1530,0
20241122,175500,16426381532,1530,1530,1530,1530,0
20241122,175400,16426381532,1530,1530,1530,1530,0
20241122,175300,16426381532,1530,1530,1530,1530,0
20241122,175200,16426381532,1530,1530,1530,1530,0
20241122,175100,16426381532,1530,1530,1530,1530,0
20241122,175000,16426381532,1530,1530,1530,1530,0
20241122,174900,16426381532,1530,1530,1530,1530,0
20241122,174800,16426381532,1530,1530,1530,1530,0
20241122,174700,16426381532,1530,1530,1530,1530,0
20241122,174600,16426381532,1530,1530,1530,1530,0
20241122,174500,16426381532,1530,1530,1530,1530,0
20241122,174400,16426381532,1530,1530,1530,1530,0
20241122,174300,16426381532,1530,1530,1530,1530,0
20241122,174200,16426381532,1530,1530,1530,1530,0
20241122,174100,16426381532,1530,1530,1530,1530,0
20241122,174000,16426381532,1530,1530,1530,1530,0
20241122,173900,16426381532,1530,1530,1530,1530,70692
20241122,173800,16426381532,1530,1530,1530,1530,0
20241122,173700,16426381532,1530,1530,1530,1530,0
20241122,173600,16426381532,1530,1530,1530,1530,0
20241122,173500,16426381532,1530,1530,1530,1530,0
20241122,173400,16426381532,1530,1530,1530,1530,0
20241122,173300,16426381532,1530,1530,1530,1530,0
20241122,173200,16426381532,1530,1530,1530,1530,0
20241122,173100,16426381532,1530,1530,1530,1530,0
20241122,173000,16426381532,1530,1530,1530,1530,0
20241122,172900,16426381532,1530,1530,1530,1530,0
20241122,172800,16426381532,1530,1530,1530,1530,0
20241122,172700,16426381532,1530,1530,1530,1530,0
20241122,172600,16426381532,1530,1530,1530,1530,0
20241122,172500,16426381532,1530,1530,1530,1530,0
20241122,172400,16426381532,1530,1530,1530,1530,0
20241122,172300,16426381532,1530,1530,1530,1530,0
20241122,172200,16426381532,1530,1530,1530,1530,0
20241122,172100,16426381532,1530,1530,1530,1530,0
20241122,172000,16426381532,1530,1530,1530,1530,0
20241122,171900,16426381532,1530,1530,1530,1530,0
20241122,171800,16426381532,1530,1530,1530,1530,0
20241122,171700,16426381532,1530,1530,1530,1530,0
20241122,171600,16426381532,1530,1530,1530,1530,0
20241122,171500,16426381532,1530,1530,1530,1530,0
20241122,171400,16426381532,1530,1530,1530,1530,0
20241122,171300,16426381532,1530,1530,1530,1530,0
20241122,171200,16426381532,1530,1530,1530,1530,0
20241122,171100,16426381532,1530,1530,1530,1530,0
20241122,171000,16426381532,1530,1530,1530,1530,0
20241122,170900,16426381532,1530,1530,1530,1530,70692
20241122,170800,16426381532,1530,1530,1530,1530,0
20241122,170700,16426381532,1530,1530,1530,1530,0
20241122,170600,16426381532,1530,1530,1530,1530,0
20241122,170500,16426381532,1530,1530,1530,1530,0
20241122,170400,16426381532,1530,1530,1530,1530,0
20241122,170300,16426381532,1530,1530,1530,1530,0
20241122,170200,16426381532,1530,1530,1530,1530,0
20241122,170100,16426381532,1530,1530,1530,1530,0
20241122,170000,16426381532,1530,1530,1530,1530,0
20241122,165900,16426381532,1530,1530,1530,1530,0
20241122,165800,16426381532,1530,1530,1530,1530,0
20241122,165700,16426381532,1530,1530,1530,1530,0
20241122,165600,16426381532,1530,1530,1530,1530,0
20241122,165500,16426381532,1530,1530,1530,1530,0
20241122,165400,16426381532,1530,1530,1530,1530,0
20241122,165300,16426381532,1530,1530,1530,1530,0
20241122,165200,16426381532,1530,1530,1530,1530,0
20241122,165100,16426381532,1530,1530,1530,1530,0
20241122,165000,16426381532,1530,1530,1530,1530,0
20241122,164900,16426381532,1530,1530,1530,1530,0
20241122,164800,16426381532,1530,1530,1530,1530,0
20241122,164700,16426381532,1530,1530,1530,1530,0
20241122,164600,16426381532,1530,1530,1530,1530,0
20241122,164500,16426381532,1530,1530,1530,1530,0
20241122,164400,16426381532,1530,1530,1530,1530,0
20241122,164300,16426381532,1530,1530,1530,1530,0
20241122,164200,16426381532,1530,1530,1530,1530,0
20241122,164100,16426381532,1530,1530,1530,1530,0
20241122,164000,16426381532,1530,1530,1530,1530,0
20241122,163900,16426381532,1530,1530,1530,1530,70692
20241122,163800,16426381532,1530,1530,1530,1530,0
20241122,163700,16426381532,1530,1530,1530,1530,0
20241122,163600,16426381532,1530,1530,1530,1530,0
20241122,163500,16426381532,1530,1530,1530,1530,0
20241122,163400,16426381532,1530,1530,1530,1530,0
20241122,163300,16426381532,1530,1530,1530,1530,0
20241122,163200,16426381532,1530,1530,1530,1530,0
20241122,163100,16426381532,1530,1530,1530,1530,0
20241122,163000,16426381532,1530,1530,1530,1530,0
20241122,162900,16426381532,1530,1530,1530,1530,0
20241122,162800,16426381532,1530,1530,1530,1530,0
20241122,162700,16426381532,1530,1530,1530,1530,0
20241122,162600,16426381532,1530,1530,1530,1530,0
20241122,162500,16426381532,1530,1530,1530,1530,0
20241122,162400,16426381532,1530,1530,1530,1530,0
20241122,162300,16426381532,1530,1530,1530,1530,0
20241122,162200,16426381532,1530,1530,1530,1530,0
20241122,162100,16426381532,1530,1530,1530,1530,0
20241122,162000,16426381532,1530,1530,1530,1530,0
20241122,161900,16426381532,1530,1530,1530,1530,0
20241122,161800,16426381532,1530,1530,1530,1530,0
20241122,161700,16426381532,1530,1530,1530,1530,0
20241122,161600,16426381532,1530,1530,1530,1530,0
20241122,161500,16426381532,1530,1530,1530,1530,0
20241122,161400,16426381532,1530,1530,1530,1530,0
20241122,161300,16426381532,1530,1530,1530,1530,0
20241122,161200,16426381532,1530,1530,1530,1530,0
20241122,161100,16426381532,1530,1530,1530,1530,0
20241122,161000,16426381532,1530,1530,1530,1530,0
20241122,160900,16426381532,1530,1530,1530,1530,70692
20241122,160800,16426381532,1530,1530,1530,1530,0
20241122,160700,16426381532,1530,1530,1530,1530,0
20241122,160600,16426381532,1530,1530,1530,1530,0
20241122,160500,16426381532,1530,1530,1530,1530,0
20241122,160400,16426381532,1530,1530,1530,1530,0
20241122,160300,16426381532,1530,1530,1530,1530,0
20241122,160200,16426381532,1530,1530,1530,1530,0
20241122,160100,16426381532,1530,1530,1530,1530,0
20241122,160000,16426381532,1530,1530,1530,1530,0
20241122,155900,16426381532,1530,1530,1530,1530,0
20241122,155800,16426381532,1530,1530,1530,1530,0
20241122,155700,16426381532,1530,1530,1530,1530,0
20241122,155600,16426381532,1530,1530,1530,1530,0
20241122,155500,16426381532,1530,1530,1530,1530,0
20241122,155400,16426381532,1530,1530,1530,1530,0
20241122,155300,16426381532,1530,1530,1530,1530,0
20241122,155200,16426381532,1530,1530,1530,1530,0
20241122,155100,16426381532,1530,1530,1530,1530,0
20241122,155000,16426381532,1530,1530,1530,1530,0
20241122,154900,16426381532,1530,1530,1530,1530,0
20241122,154800,16426381532,1530,1530,1530,1530,0
20241122,154700,16426381532,1530,1530,1530,1530,0
20241122,154600,16426381532,1530,1530,1530,1530,0
20241122,154500,16426381532,1530,1530,1530,1530,0
20241122,154400,16426381532,1530,1530,1530,1530,0
20241122,154300,16426381532,1530,1530,1530,1530,0
20241122,154200,16426381532,1530,1530,1530,1530,0
20241122,154100,16426381532,1530,1530,1530,1530,0
20241122,154000,16426381532,1530,1530,1530,1530,0
20241122,153900,16426381532,1530,1530,1530,1530,70692
20241122,153800,16426381532,1530,1530,1530,1530,0
20241122,153700,16426381532,1530,1530,1530,1530,0
20241122,153600,16426381532,1530,1530,1530,1530,0
20241122,153500,16426381532,1530,1530,1530,1530,0
20241122,153400,16426381532,1530,1530,1530,1530,0
20241122,153300,16426381532,1530,1530,1530,1530,0
20241122,153200,16426381532,1530,1530,1530,1530,0
20241122,153100,16426381532,1530,1530,1530,1530,0
20241122,153000,16426381532,1530,1530,1530,1530,70692
20241122,152900,16318222772,1519,1519,1519,1519,0
20241122,152800,16318222772,1519,1519,1519,1519,0
20241122,152700,16318222772,1519,1519,1519,1519,0
20241122,152600,16318222772,1519,1519,1519,1519,0
20241122,152500,16318222772,1519,1519,1519,1519,0
20241122,152400,16318222772,1519,1519,1519,1519,0
20241122,152300,16318222772,1519,1519,1519,1519,0
20241122,152200,16318222772,1519,1519,1519,1519,0
20241122,152100,16318222772,1519,1519,1519,1519,0
20241122,152000,16318222772,1519,1519,1519,1519,0
20241122,151900,16318222772,1519,1524,1530,1518,28966
20241122,151800,16274051849,1524,1525,1530,1524,21944
20241122,151700,16240516299,1524,1526,1528,1523,8590
20241122,151600,16227420950,1528,1521,1528,1518,22607
20241122,151500,16193013057,1521,1524,1525,1519,14506
20241122,151400,16170950942,1524,1515,1525,1515,35002
20241122,151300,16117754704,1515,1516,1517,1512,16743
20241122,151200,16092391749,1516,1515,1518,1514,17666
20241122,151100,16065600885,1513,1514,1516,1511,11735
20241122,151000,16047843141,1514,1512,1514,1511,12844
20241122,150900,16028427174,1513,1514,1514,1499,11433
20241122,150800,16011227359,1504,1513,1517,1500,60908
20241122,150700,15919396222,1508,1516,1516,1507,22652
20241122,150600,15885190976,1516,1515,1516,1512,8557
20241122,150500,15872239976,1512,1517,1517,1512,2590
20241122,150400,15868321615,1517,1515,1517,1513,13126
20241122,150300,15848449476,1515,1520,1520,1514,4248
20241122,150200,15842012073,1520,1511,1520,1510,8970
20241122,150100,15828424539,1511,1511,1515,1510,11899
20241122,150000,15810447452,1511,1512,1516,1510,14177
20241122,145900,15789024269,1511,1506,1514,1506,18102
20241122,145800,15761730764,1506,1511,1513,1505,18450
20241122,145700,15733875936,1511,1514,1516,1511,6183
20241122,145600,15724522508,1514,1516,1521,1514,18586
20241122,145500,15696326687,1516,1515,1516,1509,22900
20241122,145400,15661728002,1515,1523,1523,1514,46034
20241122,145300,15591814827,1523,1524,1530,1522,26432
20241122,145200,15551533655,1524,1527,1527,1523,17249
20241122,145100,15525255855,1527,1523,1529,1523,11250
20241122,145000,15508114725,1523,1532,1532,1523,20552
20241122,144900,15476752393,1525,1525,1534,1523,14037
20241122,144800,15455342198,1523,1534,1534,1522,14121
20241122,144700,15433816196,1529,1534,1540,1529,18912
20241122,144600,15404763302,1534,1527,1534,1521,21694
20241122,144500,15371655604,1527,1527,1533,1519,28395
20241122,144400,15328322889,1525,1516,1530,1516,28213
20241122,144300,15285370578,1516,1549,1555,1516,130594
20241122,144200,15084030424,1549,1541,1549,1533,54963
20241122,144100,14999140038,1542,1525,1547,1525,66387
20241122,144000,14897018661,1525,1521,1525,1521,22548
20241122,143900,14862687756,1522,1521,1525,1520,14770
20241122,143800,14840190062,1526,1523,1529,1520,34033
20241122,143700,14788298299,1523,1523,1524,1519,31022
20241122,143600,14741070098,1518,1515,1524,1515,32353
20241122,143500,14691907360,1515,1510,1518,1510,7728
20241122,143400,14680215684,1510,1506,1510,1505,6973
20241122,143300,14669708196,1507,1505,1508,1505,1663
20241122,143200,14667201460,1505,1508,1509,1505,4799
20241122,143100,14659972531,1509,1505,1511,1503,9823
20241122,143000,14645177147,1505,1503,1512,1502,13903
20241122,142900,14624250418,1502,1501,1505,1496,11255
20241122,142800,14607341284,1496,1490,1520,1490,23886
20241122,142700,14571578469,1490,1496,1496,1490,16623
20241122,142600,14546773825,1496,1497,1500,1494,18701
20241122,142500,14518818322,1497,1507,1507,1497,22956
20241122,142400,14484361510,1507,1506,1519,1503,30194
20241122,142300,14438896725,1506,1504,1509,1504,14654
20241122,142200,14416836857,1504,1514,1514,1504,11246
20241122,142100,14399868066,1514,1517,1518,1513,3138
20241122,142000,14395113567,1517,1517,1518,1517,4092
20241122,141900,14388906002,1517,1519,1519,1517,1584
20241122,141800,14386502131,1519,1515,1522,1513,8706
20241122,141700,14373276190,1511,1512,1513,1510,9862
20241122,141600,14358373506,1512,1517,1517,1509,16925
20241122,141500,14332771573,1517,1517,1518,1517,1051
20241122,141400,14331176936,1517,1518,1518,1517,9729
20241122,141300,14316415368,1518,1520,1520,1518,2071
20241122,141200,14313270389,1520,1518,1520,1518,5055
20241122,141100,14305595157,1518,1518,1520,1518,3565
20241122,141000,14300180243,1520,1523,1525,1517,13061
20241122,140900,14280333947,1523,1525,1526,1523,4940
20241122,140800,14272800217,1527,1524,1528,1520,8568
20241122,140700,14259752307,1525,1538,1538,1525,21975
20241122,140600,14226153894,1538,1525,1539,1522,40892
20241122,140500,14163564108,1522,1521,1525,1521,4188
20241122,140400,14157183476,1525,1526,1526,1517,10970
20241122,140300,14140478087,1526,1513,1527,1513,25497
20241122,140200,14101671156,1513,1518,1518,1512,18310
20241122,140100,14073977391,1519,1525,1527,1510,15193
20241122,140000,14050856392,1526,1510,1529,1510,19093
20241122,135900,14021816579,1509,1507,1514,1507,6101
20241122,135800,14012611208,1506,1515,1515,1506,13838
20241122,135700,13991740491,1514,1518,1518,1514,4650
20241122,135600,13984684425,1520,1519,1527,1517,8950
20241122,135500,13971081399,1519,1515,1519,1513,3777
20241122,135400,13965352499,1513,1514,1516,1513,5259
20241122,135300,13957390498,1514,1517,1519,1514,4365
20241122,135200,13950770704,1518,1507,1519,1505,9879
20241122,135100,13935846412,1499,1500,1507,1493,26964
20241122,135000,13895425654,1500,1505,1505,1500,14942
20241122,134900,13872986124,1505,1502,1505,1502,3618
20241122,134800,13867541190,1502,1506,1507,1501,16047
20241122,134700,13843407348,1506,1505,1507,1505,2494
20241122,134600,13839650778,1505,1505,1510,1504,14014
20241122,134500,13818551088,1505,1519,1519,1504,34821
20241122,134400,13765959439,1517,1520,1521,1514,14672
20241122,134300,13743677931,1520,1531,1532,1520,24738
20241122,134200,13705885963,1531,1531,1536,1531,7367
20241122,134100,13694596218,1531,1537,1537,1531,9914
20241122,134000,13679384420,1538,1544,1544,1537,10829
20241122,133900,13662707217,1544,1537,1545,1537,34848
20241122,133800,13609037471,1537,1536,1540,1531,24545
20241122,133700,13571295123,1539,1537,1544,1530,31078
20241122,133600,13523571878,1538,1529,1543,1524,40729
20241122,133500,13460994929,1528,1517,1528,1516,25116
20241122,133400,13422686100,1518,1518,1524,1517,6623
20241122,133300,13412613405,1518,1516,1519,1515,4883
20241122,133200,13405206675,1516,1516,1517,1515,1470
20241122,133100,13402978155,1516,1516,1517,1513,1243
20241122,133000,13401093275,1512,1516,1517,1512,4501
20241122,132900,13394271432,1513,1516,1517,1512,5998
20241122,132800,13385190853,1515,1510,1515,1509,9179
20241122,132700,13371317972,1508,1506,1510,1505,7383
20241122,132600,13360192522,1506,1510,1511,1506,13908
20241122,132500,13339207970,1511,1511,1512,1510,4495
20241122,132400,13332418248,1511,1521,1524,1509,43214
20241122,132300,13266657696,1520,1511,1523,1509,35644
20241122,132200,13212565590,1511,1504,1511,1504,21226
20241122,132100,13180619758,1504,1510,1510,1503,15584
20241122,132000,13157167717,1511,1505,1511,1504,3462
20241122,131900,13151959169,1504,1509,1510,1504,9971
20241122,131800,13136922201,1509,1513,1515,1509,9014
20241122,131700,13123289914,1513,1505,1515,1505,9015
20241122,131600,13109674874,1504,1504,1510,1503,7465
20241122,131500,13098439571,1504,1519,1521,1504,33987
20241122,131400,13046980330,1518,1505,1518,1504,21517
20241122,131300,13014490761,1505,1502,1505,1502,7496
20241122,131200,13003221597,1502,1496,1503,1496,11326
20241122,131100,12986230157,1496,1487,1496,1487,15749
20241122,131000,12962766230,1487,1490,1491,1485,24054
20241122,130900,12926982025,1491,1481,1493,1481,35274
20241122,130800,12874494496,1480,1474,1483,1473,16561
20241122,130700,12850034383,1476,1478,1479,1475,17410
20241122,130600,12824320747,1479,1481,1485,1478,38130
20241122,130500,12767894754,1481,1489,1490,1478,32273
20241122,130400,12720032489,1490,1491,1491,1488,2555
20241122,130300,12716224648,1491,1482,1491,1482,9126
20241122,130200,12702673270,1482,1488,1494,1481,50061
20241122,130100,12628296043,1488,1496,1499,1488,27130
20241122,130000,12587751924,1497,1495,1500,1491,17989
20241122,125900,12560848902,1494,1508,1508,1494,45444
20241122,125800,12492628315,1508,1515,1515,1508,7214
20241122,125700,12481715658,1515,1505,1516,1505,21676
20241122,125600,12448967421,1506,1506,1510,1504,20188
20241122,125500,12418565478,1505,1507,1511,1505,17477
20241122,125400,12392194801,1505,1509,1509,1505,14762
20241122,125300,12369956930,1507,1514,1514,1503,38957
20241122,125200,12311195560,1512,1537,1537,1510,59358
20241122,125100,12220831763,1534,1531,1538,1530,32303
20241122,125000,12171374970,1531,1532,1534,1530,3219
20241122,124900,12166444560,1532,1534,1534,1532,5540
20241122,124800,12157953326,1534,1537,1537,1534,7382
20241122,124700,12146613568,1537,1537,1537,1536,5384
20241122,124600,12138339759,1537,1531,1537,1531,4438
20241122,124500,12131541648,1530,1540,1540,1530,15663
20241122,124400,12107496830,1539,1539,1540,1539,5510
20241122,124300,12099016336,1540,1530,1540,1530,42413
20241122,124200,12034033826,1530,1531,1531,1530,16526
20241122,124100,12008740182,1531,1535,1535,1531,5880
20241122,124000,11999730374,1533,1545,1545,1532,17824
20241122,123900,11972318809,1546,1545,1547,1542,7657
20241122,123800,11960489803,1545,1542,1546,1540,16628
20241122,123700,11934838065,1542,1543,1543,1541,5904
20241122,123600,11925736443,1543,1543,1546,1543,4628
20241122,123500,11918594893,1543,1546,1546,1543,772
20241122,123400,11917402125,1546,1542,1546,1542,9537
20241122,123300,11902688974,1543,1541,1543,1540,1474
20241122,123200,11900416555,1540,1545,1550,1540,8288
20241122,123100,11887628592,1545,1548,1548,1542,5693
20241122,123000,11878833876,1550,1550,1554,1548,9595
20241122,122900,11863950281,1545,1539,1549,1538,15576
20241122,122800,11839941154,1540,1536,1541,1535,7148
20241122,122700,11828954759,1535,1535,1536,1530,12097
20241122,122600,11810410356,1535,1524,1535,1524,2324
20241122,122500,11806847675,1534,1537,1538,1524,36044
20241122,122400,11751664166,1538,1539,1539,1536,2780
20241122,122300,11747388914,1539,1536,1542,1535,15733
20241122,122200,11723194259,1536,1542,1542,1533,11187
20241122,122100,11706010354,1542,1539,1544,1537,14585
20241122,122000,11683525730,1538,1543,1543,1538,11496
20241122,121900,11665826336,1543,1548,1548,1542,5805
20241122,121800,11656867817,1549,1550,1550,1538,29183
20241122,121700,11611827267,1550,1560,1565,1550,32948
20241122,121600,11560469910,1558,1557,1561,1557,12104
20241122,121500,11541607252,1557,1564,1565,1557,26214
20241122,121400,11500674627,1564,1557,1565,1552,40130
20241122,121300,11438115684,1557,1548,1557,1548,19060
20241122,121200,11408511661,1551,1541,1556,1536,43011
20241122,121100,11341862835,1537,1537,1542,1533,13454
20241122,121000,11321174192,1537,1534,1538,1530,8031
20241122,120900,11308850731,1535,1529,1535,1529,17473
20241122,120800,11282057217,1530,1530,1533,1526,24051
20241122,120700,11245258513,1529,1524,1534,1524,25200
20241122,120600,11206703913,1524,1520,1524,1520,1720
20241122,120500,11204084261,1521,1521,1521,1518,151
20241122,120400,11203854786,1516,1520,1520,1516,3783
20241122,120300,11198108923,1520,1512,1520,1511,4020
20241122,120200,11192011533,1511,1517,1517,1511,6255
20241122,120100,11182553816,1515,1510,1517,1509,8328
20241122,120000,11169964644,1513,1514,1515,1509,4097
20241122,115900,11163772856,1514,1513,1516,1510,3829
20241122,115800,11157983472,1513,1508,1520,1508,21322
20241122,115700,11125770745,1501,1524,1524,1500,46454
20241122,115600,11055754821,1524,1527,1527,1520,7821
20241122,115500,11043860010,1527,1525,1530,1523,4187
20241122,115400,11037479950,1527,1527,1538,1526,4678
20241122,115300,11030322063,1532,1531,1538,1525,20601
20241122,115200,10998760359,1531,1523,1531,1522,10195
20241122,115100,10983209695,1523,1522,1525,1522,2184
20241122,115000,10979883889,1523,1524,1525,1522,16046
20241122,114900,10955447242,1524,1526,1527,1524,4808
20241122,114800,10948113719,1526,1528,1529,1526,3702
20241122,114700,10942459583,1529,1523,1530,1523,6661
20241122,114600,10932272946,1522,1528,1529,1520,3513
20241122,114500,10926915453,1527,1527,1535,1524,13935
20241122,114400,10905604619,1527,1523,1527,1519,21475
20241122,114300,10872907365,1523,1511,1525,1509,19593
20241122,114200,10843199662,1506,1537,1538,1502,63131
20241122,114100,10747073432,1533,1543,1543,1532,25281
20241122,114000,10708178590,1542,1544,1547,1542,7722
20241122,113900,10696269458,1542,1549,1549,1542,8047
20241122,113800,10683837456,1549,1544,1550,1544,2384
20241122,113700,10680152341,1544,1544,1544,1539,12665
20241122,113600,10660625950,1544,1546,1546,1531,32687
20241122,113500,10610234931,1546,1561,1561,1546,48552
20241122,113400,10534822187,1562,1565,1565,1561,9638
20241122,113300,10519767631,1565,1568,1568,1562,9792
20241122,113200,10504460305,1569,1570,1571,1561,38214
20241122,113100,10444532573,1571,1567,1575,1562,25746
20241122,113000,10404123972,1567,1563,1570,1560,33893
20241122,112900,10351093100,1562,1570,1570,1559,19047
20241122,112800,10321310812,1570,1557,1570,1552,45322
20241122,112700,10250604341,1557,1564,1564,1557,6471
20241122,112600,10240503244,1560,1560,1563,1557,7774
20241122,112500,10228378507,1561,1560,1563,1551,15371
20241122,112400,10204399795,1560,1562,1567,1555,28577
20241122,112300,10159787405,1562,1560,1575,1554,52357
20241122,112200,10077825707,1554,1538,1560,1538,62072
20241122,112100,9981801129,1538,1538,1538,1531,12681
20241122,112000,9962342858,1538,1528,1538,1526,23488
20241122,111900,9926313348,1527,1527,1530,1521,17620
20241122,111800,9899461597,1527,1536,1542,1526,4107
20241122,111700,9893162926,1535,1535,1545,1520,55456
20241122,111600,9808102765,1533,1548,1552,1526,43258
20241122,111500,9741333036,1548,1538,1548,1534,19769
20241122,111400,9710896663,1538,1528,1539,1523,13983
20241122,111300,9689471912,1526,1538,1539,1522,34186
20241122,111200,9637005129,1538,1539,1540,1538,3770
20241122,111100,9631202252,1539,1535,1552,1535,26676
20241122,111000,9590005221,1535,1537,1540,1534,13245
20241122,110900,9569654354,1538,1541,1549,1538,13773
20241122,110800,9548444299,1541,1544,1545,1538,28664
20241122,110700,9504252070,1545,1550,1555,1543,62767
20241122,110600,9407097529,1554,1536,1561,1528,109060
20241122,110500,9238422280,1536,1510,1541,1509,31300
20241122,110400,9190648524,1510,1505,1510,1505,13789
20241122,110300,9169870171,1505,1504,1505,1501,9275
20241122,110200,9155937039,1504,1496,1510,1496,14886
20241122,110100,9133567971,1493,1509,1510,1492,56853
20241122,110000,9048243783,1509,1471,1514,1466,110911
20241122,105900,8882761009,1469,1520,1520,1462,106548
20241122,105800,8723399271,1520,1526,1527,1520,34291
20241122,105700,8671124487,1527,1524,1528,1524,4685
20241122,105600,8663975526,1524,1530,1531,1524,26037
20241122,105500,8624182857,1530,1527,1530,1524,25708
20241122,105400,8584927002,1527,1525,1530,1525,17603
20241122,105300,8558054135,1524,1523,1529,1521,17491
20241122,105200,8531363885,1525,1508,1530,1506,43322
20241122,105100,8465694228,1508,1534,1537,1508,57772
20241122,105000,8377469391,1533,1540,1540,1532,83970
20241122,104900,8248581452,1540,1545,1551,1540,45884
20241122,104800,8177709270,1546,1569,1569,1545,47768
20241122,104700,8103333680,1565,1566,1570,1565,46646
20241122,104600,8030275175,1565,1572,1572,1552,87505
20241122,104500,7893509061,1569,1594,1595,1553,64567
20241122,104400,7791523855,1595,1595,1596,1588,44703
20241122,104300,7720240249,1595,1591,1597,1585,50711
20241122,104200,7639594368,1597,1597,1600,1584,98316
20241122,104100,7482736667,1598,1587,1600,1586,97234
20241122,104000,7327764437,1587,1572,1589,1571,86343
20241122,103900,7191363386,1572,1552,1578,1552,54982
20241122,103800,7104951014,1552,1565,1575,1550,110349
20241122,103700,6931779485,1565,1551,1566,1550,76360
20241122,103600,6812708425,1549,1555,1560,1546,55929
20241122,103500,6725705223,1556,1543,1559,1540,88765
20241122,103400,6588190287,1541,1551,1552,1540,33592
20241122,103300,6536302961,1547,1540,1551,1538,42428
20241122,103200,6470742556,1544,1559,1560,1536,76325
20241122,103100,6352813364,1555,1567,1570,1555,70157
20241122,103000,6243167586,1568,1546,1569,1544,80531
20241122,102900,6117847385,1546,1549,1560,1543,67023
20241122,102800,6013988950,1548,1543,1549,1534,60990
20241122,102700,5920166787,1543,1551,1551,1528,104280
20241122,102600,5759493231,1550,1563,1567,1550,113961
20241122,102500,5582371616,1563,1598,1600,1550,245453
20241122,102400,5197955642,1597,1558,1599,1557,259099
20241122,102300,4788234093,1556,1537,1563,1533,259146
20241122,102200,4386829107,1537,1538,1550,1531,182945
20241122,102100,4105345829,1528,1528,1528,1528,0
20241122,102000,4105345829,1528,1515,1528,1514,121988
20241122,101900,3919798733,1518,1512,1520,1497,130957
20241122,101800,3722217038,1509,1498,1517,1492,224223
20241122,101700,3384861257,1494,1484,1499,1475,54526
20241122,101600,3303908374,1483,1464,1485,1459,25512
20241122,101500,3266296293,1456,1486,1496,1447,107246
20241122,101400,3108765715,1486,1471,1500,1471,162439
20241122,101300,2867066979,1471,1466,1475,1457,79105
20241122,101200,2751239880,1463,1460,1472,1460,39461
20241122,101100,2693363418,1461,1458,1469,1452,65164
20241122,101000,2598132438,1458,1453,1460,1448,29941
20241122,100900,2554662509,1454,1444,1468,1444,118941
20241122,100800,2381187449,1443,1429,1458,1429,123734
20241122,100700,2202153720,1430,1416,1430,1412,43031
20241122,100600,2141025048,1417,1418,1421,1415,28142
20241122,100500,2101097715,1418,1412,1418,1409,12755
20241122,100400,2083087855,1412,1416,1422,1412,8262
20241122,100300,2071385478,1416,1413,1416,1409,18298
20241122,100200,2045570701,1413,1416,1420,1411,16640
20241122,100100,2022030610,1415,1412,1416,1409,16249
20241122,100000,1999084151,1412,1424,1424,1409,46965
20241122,095900,1932787572,1425,1433,1450,1417,127273
20241122,095800,1749173944,1435,1416,1448,1415,86982
20241122,095700,1624759243,1415,1414,1422,1406,45377
20241122,095600,1560612528,1414,1415,1430,1405,114410
20241122,095500,1398763285,1413,1408,1426,1399,77591
20241122,095400,1289096774,1400,1382,1406,1380,47895
20241122,095300,1222409551,1382,1393,1404,1380,31245
20241122,095200,1179100953,1404,1390,1406,1361,139648
20241122,095100,985604327,1389,1389,1389,1389,0
20241122,095000,985604327,1389,1384,1389,1384,21980
20241122,094900,955083468,1384,1383,1387,1382,17863
20241122,094800,930356784,1383,1373,1386,1373,14421
20241122,094700,910429939,1375,1376,1380,1371,5602
20241122,094600,902723193,1377,1383,1386,1376,40558
20241122,094500,846803672,1387,1375,1388,1375,52514
20241122,094400,774188239,1376,1356,1379,1356,40714
20241122,094300,718466139,1361,1351,1362,1351,21350
20241122,094200,689480349,1354,1355,1356,1348,9135
20241122,094100,677131260,1355,1357,1358,1353,5848
20241122,094000,669205651,1357,1350,1361,1350,5861
20241122,093900,661249548,1350,1360,1360,1350,2958
20241122,093800,657249553,1362,1333,1370,1333,75119
20241122,093700,556099628,1332,1327,1335,1326,14287
20241122,093600,537057437,1324,1325,1327,1324,2276
20241122,093500,534042547,1328,1331,1332,1323,12520
20241122,093400,517400057,1331,1326,1334,1326,11391
20241122,093300,502239193,1326,1330,1330,1326,495
20241122,093200,501581393,1330,1328,1330,1324,14625
20241122,093100,482165800,1327,1324,1330,1324,20313
20241122,093000,455205187,1324,1318,1324,1318,18384
20241122,092900,430892265,1321,1321,1321,1321,183
20241122,092800,430650522,1324,1319,1324,1315,6270
20241122,092700,422380887,1314,1307,1314,1307,10612
20241122,092600,408491231,1308,1300,1308,1291,5609
20241122,092500,401204939,1300,1318,1318,1300,31179
20241122,092400,360456384,1319,1318,1319,1318,270
20241122,092300,360100324,1318,1319,1319,1318,2115
20241122,092200,357311814,1325,1323,1329,1323,7883
20241122,092100,346853784,1317,1316,1324,1315,2623
20241122,092000,343400572,1316,1315,1316,1315,4324
20241122,091900,337710578,1316,1324,1326,1316,10752
20241122,091800,323499698,1324,1318,1326,1313,7403
20241122,091700,313744390,1325,1323,1325,1315,6302
20241122,091600,305409033,1325,1310,1325,1310,4370
20241122,091500,299653235,1310,1314,1315,1309,5699
20241122,091400,292182633,1316,1318,1318,1315,2445
20241122,091300,288965957,1319,1325,1330,1315,13150
20241122,091200,271532937,1315,1319,1327,1315,10475
20241122,091100,257689645,1320,1329,1334,1315,17337
20241122,091000,234689038,1329,1338,1346,1321,33599
20241122,090900,189940850,1338,1293,1347,1292,50927
20241122,090800,122970753,1294,1285,1296,1285,1307
20241122,090700,121279849,1285,1285,1290,1285,37462
20241122,090600,73125167,1287,1290,1290,1269,3485
20241122,090500,68676229,1280,1274,1290,1274,3709
20241122,090400,63941736,1269,1265,1274,1264,8257
20241122,090300,53457758,1264,1258,1268,1251,10672
20241122,090200,40016938,1250,1255,1262,1247,19104
20241122,090100,16087729,1267,1254,1267,1254,38
20241122,090000,16040064,1254,1263,1274,1254,11707