KissMeData/089230/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195600,154763907,1093,1093,1093,1093,3263
20241122,195500,154763907,1093,1093,1093,1093,0
20241122,195400,154763907,1093,1093,1093,1093,0
20241122,195300,154763907,1093,1093,1093,1093,0
20241122,195200,154763907,1093,1093,1093,1093,0
20241122,195100,154763907,1093,1093,1093,1093,0
20241122,195000,154763907,1093,1093,1093,1093,0
20241122,194900,154763907,1093,1093,1093,1093,0
20241122,194800,154763907,1093,1093,1093,1093,0
20241122,194700,154763907,1093,1093,1093,1093,0
20241122,194600,154763907,1093,1093,1093,1093,0
20241122,194500,154763907,1093,1093,1093,1093,0
20241122,194400,154763907,1093,1093,1093,1093,0
20241122,194300,154763907,1093,1093,1093,1093,0
20241122,194200,154763907,1093,1093,1093,1093,0
20241122,194100,154763907,1093,1093,1093,1093,0
20241122,194000,154763907,1093,1093,1093,1093,0
20241122,193900,154763907,1093,1093,1093,1093,0
20241122,193800,154763907,1093,1093,1093,1093,0
20241122,193700,154763907,1093,1093,1093,1093,0
20241122,193600,154763907,1093,1093,1093,1093,0
20241122,193500,154763907,1093,1093,1093,1093,0
20241122,193400,154763907,1093,1093,1093,1093,0
20241122,193300,154763907,1093,1093,1093,1093,0
20241122,193200,154763907,1093,1093,1093,1093,0
20241122,193100,154763907,1093,1093,1093,1093,0
20241122,193000,154763907,1093,1093,1093,1093,0
20241122,192900,154763907,1093,1093,1093,1093,0
20241122,192800,154763907,1093,1093,1093,1093,0
20241122,192700,154763907,1093,1093,1093,1093,0
20241122,192600,154763907,1093,1093,1093,1093,3263
20241122,192500,154763907,1093,1093,1093,1093,0
20241122,192400,154763907,1093,1093,1093,1093,0
20241122,192300,154763907,1093,1093,1093,1093,0
20241122,192200,154763907,1093,1093,1093,1093,0
20241122,192100,154763907,1093,1093,1093,1093,0
20241122,192000,154763907,1093,1093,1093,1093,0
20241122,191900,154763907,1093,1093,1093,1093,0
20241122,191800,154763907,1093,1093,1093,1093,0
20241122,191700,154763907,1093,1093,1093,1093,0
20241122,191600,154763907,1093,1093,1093,1093,0
20241122,191500,154763907,1093,1093,1093,1093,0
20241122,191400,154763907,1093,1093,1093,1093,0
20241122,191300,154763907,1093,1093,1093,1093,0
20241122,191200,154763907,1093,1093,1093,1093,0
20241122,191100,154763907,1093,1093,1093,1093,0
20241122,191000,154763907,1093,1093,1093,1093,0
20241122,190900,154763907,1093,1093,1093,1093,0
20241122,190800,154763907,1093,1093,1093,1093,0
20241122,190700,154763907,1093,1093,1093,1093,0
20241122,190600,154763907,1093,1093,1093,1093,0
20241122,190500,154763907,1093,1093,1093,1093,0
20241122,190400,154763907,1093,1093,1093,1093,0
20241122,190300,154763907,1093,1093,1093,1093,0
20241122,190200,154763907,1093,1093,1093,1093,0
20241122,190100,154763907,1093,1093,1093,1093,0
20241122,190000,154763907,1093,1093,1093,1093,0
20241122,185900,154763907,1093,1093,1093,1093,0
20241122,185800,154763907,1093,1093,1093,1093,0
20241122,185700,154763907,1093,1093,1093,1093,0
20241122,185600,154763907,1093,1093,1093,1093,3263
20241122,185500,154763907,1093,1093,1093,1093,0
20241122,185400,154763907,1093,1093,1093,1093,0
20241122,185300,154763907,1093,1093,1093,1093,0
20241122,185200,154763907,1093,1093,1093,1093,0
20241122,185100,154763907,1093,1093,1093,1093,0
20241122,185000,154763907,1093,1093,1093,1093,0
20241122,184900,154763907,1093,1093,1093,1093,0
20241122,184800,154763907,1093,1093,1093,1093,0
20241122,184700,154763907,1093,1093,1093,1093,0
20241122,184600,154763907,1093,1093,1093,1093,0
20241122,184500,154763907,1093,1093,1093,1093,0
20241122,184400,154763907,1093,1093,1093,1093,0
20241122,184300,154763907,1093,1093,1093,1093,0
20241122,184200,154763907,1093,1093,1093,1093,0
20241122,184100,154763907,1093,1093,1093,1093,0
20241122,184000,154763907,1093,1093,1093,1093,0
20241122,183900,154763907,1093,1093,1093,1093,0
20241122,183800,154763907,1093,1093,1093,1093,0
20241122,183700,154763907,1093,1093,1093,1093,0
20241122,183600,154763907,1093,1093,1093,1093,0
20241122,183500,154763907,1093,1093,1093,1093,0
20241122,183400,154763907,1093,1093,1093,1093,0
20241122,183300,154763907,1093,1093,1093,1093,0
20241122,183200,154763907,1093,1093,1093,1093,0
20241122,183100,154763907,1093,1093,1093,1093,0
20241122,183000,154763907,1093,1093,1093,1093,0
20241122,182900,154763907,1093,1093,1093,1093,0
20241122,182800,154763907,1093,1093,1093,1093,0
20241122,182700,154763907,1093,1093,1093,1093,0
20241122,182600,154763907,1093,1093,1093,1093,3263
20241122,182500,154763907,1093,1093,1093,1093,0
20241122,182400,154763907,1093,1093,1093,1093,0
20241122,182300,154763907,1093,1093,1093,1093,0
20241122,182200,154763907,1093,1093,1093,1093,0
20241122,182100,154763907,1093,1093,1093,1093,0
20241122,182000,154763907,1093,1093,1093,1093,0
20241122,181900,154763907,1093,1093,1093,1093,0
20241122,181800,154763907,1093,1093,1093,1093,0
20241122,181700,154763907,1093,1093,1093,1093,0
20241122,181600,154763907,1093,1093,1093,1093,0
20241122,181500,154763907,1093,1093,1093,1093,0
20241122,181400,154763907,1093,1093,1093,1093,0
20241122,181300,154763907,1093,1093,1093,1093,0
20241122,181200,154763907,1093,1093,1093,1093,0
20241122,181100,154763907,1093,1093,1093,1093,0
20241122,181000,154763907,1093,1093,1093,1093,0
20241122,180900,154763907,1093,1093,1093,1093,0
20241122,180800,154763907,1093,1093,1093,1093,0
20241122,180700,154763907,1093,1093,1093,1093,0
20241122,180600,154763907,1093,1093,1093,1093,0
20241122,180500,154763907,1093,1093,1093,1093,0
20241122,180400,154763907,1093,1093,1093,1093,0
20241122,180300,154763907,1093,1093,1093,1093,0
20241122,180200,154763907,1093,1093,1093,1093,0
20241122,180100,154763907,1093,1093,1093,1093,0
20241122,180000,154763907,1093,1093,1093,1093,0
20241122,175900,154763907,1093,1093,1093,1093,0
20241122,175800,154763907,1093,1093,1093,1093,0
20241122,175700,154763907,1093,1093,1093,1093,0
20241122,175600,154763907,1093,1093,1093,1093,3263
20241122,175500,154763907,1093,1093,1093,1093,0
20241122,175400,154763907,1093,1093,1093,1093,0
20241122,175300,154763907,1093,1093,1093,1093,0
20241122,175200,154763907,1093,1093,1093,1093,0
20241122,175100,154763907,1093,1093,1093,1093,0
20241122,175000,154763907,1093,1093,1093,1093,0
20241122,174900,154763907,1093,1093,1093,1093,0
20241122,174800,154763907,1093,1093,1093,1093,0
20241122,174700,154763907,1093,1093,1093,1093,0
20241122,174600,154763907,1093,1093,1093,1093,0
20241122,174500,154763907,1093,1093,1093,1093,0
20241122,174400,154763907,1093,1093,1093,1093,0
20241122,174300,154763907,1093,1093,1093,1093,0
20241122,174200,154763907,1093,1093,1093,1093,0
20241122,174100,154763907,1093,1093,1093,1093,0
20241122,174000,154763907,1093,1093,1093,1093,0
20241122,173900,154763907,1093,1093,1093,1093,0
20241122,173800,154763907,1093,1093,1093,1093,0
20241122,173700,154763907,1093,1093,1093,1093,0
20241122,173600,154763907,1093,1093,1093,1093,0
20241122,173500,154763907,1093,1093,1093,1093,0
20241122,173400,154763907,1093,1093,1093,1093,0
20241122,173300,154763907,1093,1093,1093,1093,0
20241122,173200,154763907,1093,1093,1093,1093,0
20241122,173100,154763907,1093,1093,1093,1093,0
20241122,173000,154763907,1093,1093,1093,1093,0
20241122,172900,154763907,1093,1093,1093,1093,0
20241122,172800,154763907,1093,1093,1093,1093,0
20241122,172700,154763907,1093,1093,1093,1093,0
20241122,172600,154763907,1093,1093,1093,1093,3263
20241122,172500,154763907,1093,1093,1093,1093,0
20241122,172400,154763907,1093,1093,1093,1093,0
20241122,172300,154763907,1093,1093,1093,1093,0
20241122,172200,154763907,1093,1093,1093,1093,0
20241122,172100,154763907,1093,1093,1093,1093,0
20241122,172000,154763907,1093,1093,1093,1093,0
20241122,171900,154763907,1093,1093,1093,1093,0
20241122,171800,154763907,1093,1093,1093,1093,0
20241122,171700,154763907,1093,1093,1093,1093,0
20241122,171600,154763907,1093,1093,1093,1093,0
20241122,171500,154763907,1093,1093,1093,1093,0
20241122,171400,154763907,1093,1093,1093,1093,0
20241122,171300,154763907,1093,1093,1093,1093,0
20241122,171200,154763907,1093,1093,1093,1093,0
20241122,171100,154763907,1093,1093,1093,1093,0
20241122,171000,154763907,1093,1093,1093,1093,0
20241122,170900,154763907,1093,1093,1093,1093,0
20241122,170800,154763907,1093,1093,1093,1093,0
20241122,170700,154763907,1093,1093,1093,1093,0
20241122,170600,154763907,1093,1093,1093,1093,0
20241122,170500,154763907,1093,1093,1093,1093,0
20241122,170400,154763907,1093,1093,1093,1093,0
20241122,170300,154763907,1093,1093,1093,1093,0
20241122,170200,154763907,1093,1093,1093,1093,0
20241122,170100,154763907,1093,1093,1093,1093,0
20241122,170000,154763907,1093,1093,1093,1093,0
20241122,165900,154763907,1093,1093,1093,1093,0
20241122,165800,154763907,1093,1093,1093,1093,0
20241122,165700,154763907,1093,1093,1093,1093,0
20241122,165600,154763907,1093,1093,1093,1093,3263
20241122,165500,154763907,1093,1093,1093,1093,0
20241122,165400,154763907,1093,1093,1093,1093,0
20241122,165300,154763907,1093,1093,1093,1093,0
20241122,165200,154763907,1093,1093,1093,1093,0
20241122,165100,154763907,1093,1093,1093,1093,0
20241122,165000,154763907,1093,1093,1093,1093,0
20241122,164900,154763907,1093,1093,1093,1093,0
20241122,164800,154763907,1093,1093,1093,1093,0
20241122,164700,154763907,1093,1093,1093,1093,0
20241122,164600,154763907,1093,1093,1093,1093,0
20241122,164500,154763907,1093,1093,1093,1093,0
20241122,164400,154763907,1093,1093,1093,1093,0
20241122,164300,154763907,1093,1093,1093,1093,0
20241122,164200,154763907,1093,1093,1093,1093,0
20241122,164100,154763907,1093,1093,1093,1093,0
20241122,164000,154763907,1093,1093,1093,1093,0
20241122,163900,154763907,1093,1093,1093,1093,0
20241122,163800,154763907,1093,1093,1093,1093,0
20241122,163700,154763907,1093,1093,1093,1093,0
20241122,163600,154763907,1093,1093,1093,1093,0
20241122,163500,154763907,1093,1093,1093,1093,0
20241122,163400,154763907,1093,1093,1093,1093,0
20241122,163300,154763907,1093,1093,1093,1093,0
20241122,163200,154763907,1093,1093,1093,1093,0
20241122,163100,154763907,1093,1093,1093,1093,0
20241122,163000,154763907,1093,1093,1093,1093,0
20241122,162900,154763907,1093,1093,1093,1093,0
20241122,162800,154763907,1093,1093,1093,1093,0
20241122,162700,154763907,1093,1093,1093,1093,0
20241122,162600,154763907,1093,1093,1093,1093,3263
20241122,162500,154763907,1093,1093,1093,1093,0
20241122,162400,154763907,1093,1093,1093,1093,0
20241122,162300,154763907,1093,1093,1093,1093,0
20241122,162200,154763907,1093,1093,1093,1093,0
20241122,162100,154763907,1093,1093,1093,1093,0
20241122,162000,154763907,1093,1093,1093,1093,0
20241122,161900,154763907,1093,1093,1093,1093,0
20241122,161800,154763907,1093,1093,1093,1093,0
20241122,161700,154763907,1093,1093,1093,1093,0
20241122,161600,154763907,1093,1093,1093,1093,0
20241122,161500,154763907,1093,1093,1093,1093,0
20241122,161400,154763907,1093,1093,1093,1093,0
20241122,161300,154763907,1093,1093,1093,1093,0
20241122,161200,154763907,1093,1093,1093,1093,0
20241122,161100,154763907,1093,1093,1093,1093,0
20241122,161000,154763907,1093,1093,1093,1093,0
20241122,160900,154763907,1093,1093,1093,1093,0
20241122,160800,154763907,1093,1093,1093,1093,0
20241122,160700,154763907,1093,1093,1093,1093,0
20241122,160600,154763907,1093,1093,1093,1093,0
20241122,160500,154763907,1093,1093,1093,1093,0
20241122,160400,154763907,1093,1093,1093,1093,0
20241122,160300,154763907,1093,1093,1093,1093,0
20241122,160200,154763907,1093,1093,1093,1093,0
20241122,160100,154763907,1093,1093,1093,1093,0
20241122,160000,154763907,1093,1093,1093,1093,0
20241122,155900,154763907,1093,1093,1093,1093,0
20241122,155800,154763907,1093,1093,1093,1093,0
20241122,155700,154763907,1093,1093,1093,1093,0
20241122,155600,154763907,1093,1093,1093,1093,3263
20241122,155500,154763907,1093,1093,1093,1093,0
20241122,155400,154763907,1093,1093,1093,1093,0
20241122,155300,154763907,1093,1093,1093,1093,0
20241122,155200,154763907,1093,1093,1093,1093,0
20241122,155100,154763907,1093,1093,1093,1093,0
20241122,155000,154763907,1093,1093,1093,1093,0
20241122,154900,154763907,1093,1093,1093,1093,0
20241122,154800,154763907,1093,1093,1093,1093,0
20241122,154700,154763907,1093,1093,1093,1093,0
20241122,154600,154763907,1093,1093,1093,1093,0
20241122,154500,154763907,1093,1093,1093,1093,0
20241122,154400,154763907,1093,1093,1093,1093,0
20241122,154300,154763907,1093,1093,1093,1093,0
20241122,154200,154763907,1093,1093,1093,1093,0
20241122,154100,154763907,1093,1093,1093,1093,0
20241122,154000,154763907,1093,1093,1093,1093,0
20241122,153900,154763907,1093,1093,1093,1093,0
20241122,153800,154763907,1093,1093,1093,1093,0
20241122,153700,154763907,1093,1093,1093,1093,0
20241122,153600,154763907,1093,1093,1093,1093,0
20241122,153500,154763907,1093,1093,1093,1093,0
20241122,153400,154763907,1093,1093,1093,1093,0
20241122,153300,154763907,1093,1093,1093,1093,0
20241122,153200,154763907,1093,1093,1093,1093,0
20241122,153100,154763907,1093,1093,1093,1093,0
20241122,153000,154763907,1093,1093,1093,1093,3263
20241122,152900,151197448,1093,1093,1093,1093,0
20241122,152800,151197448,1093,1093,1093,1093,0
20241122,152700,151197448,1093,1093,1093,1093,0
20241122,152600,151197448,1093,1093,1093,1093,0
20241122,152500,151197448,1093,1093,1093,1093,0
20241122,152400,151197448,1093,1093,1093,1093,0
20241122,152300,151197448,1093,1093,1093,1093,0
20241122,152200,151197448,1093,1093,1093,1093,0
20241122,152100,151197448,1093,1093,1093,1093,0
20241122,152000,151197448,1093,1093,1093,1093,0
20241122,151900,151197448,1093,1086,1093,1086,129
20241122,151800,151057151,1086,1086,1086,1086,3
20241122,151700,151053893,1088,1085,1088,1085,1002
20241122,151600,149965216,1086,1086,1086,1086,0
20241122,151500,149965216,1086,1086,1086,1086,0
20241122,151400,149965216,1086,1086,1086,1086,0
20241122,151300,149965216,1086,1086,1086,1086,0
20241122,151200,149965216,1086,1086,1086,1086,5
20241122,151100,149959786,1086,1075,1086,1075,132
20241122,151000,149817529,1077,1075,1077,1075,1326
20241122,150900,148390143,1077,1077,1077,1077,0
20241122,150800,148390143,1077,1077,1077,1073,297
20241122,150700,148070606,1075,1075,1075,1075,3
20241122,150600,148067381,1077,1075,1077,1075,6
20241122,150500,148060921,1073,1073,1073,1073,1
20241122,150400,148059848,1077,1077,1077,1077,0
20241122,150300,148059848,1077,1077,1077,1077,0
20241122,150200,148059848,1077,1077,1077,1077,0
20241122,150100,148059848,1077,1077,1077,1077,0
20241122,150000,148059848,1077,1077,1077,1077,0
20241122,145900,148059848,1077,1077,1077,1077,0
20241122,145800,148059848,1077,1073,1077,1073,12
20241122,145700,148046956,1077,1073,1077,1073,304
20241122,145600,147720199,1073,1073,1073,1073,0
20241122,145500,147720199,1073,1073,1073,1073,0
20241122,145400,147720199,1073,1073,1073,1073,0
20241122,145300,147720199,1073,1073,1073,1073,0
20241122,145200,147720199,1073,1072,1073,1072,24
20241122,145100,147694465,1072,1071,1072,1071,5
20241122,145000,147689109,1071,1071,1071,1071,6
20241122,144900,147682683,1071,1071,1071,1071,6
20241122,144800,147676257,1071,1071,1072,1071,10
20241122,144700,147665545,1071,1071,1071,1071,2
20241122,144600,147663403,1071,1071,1071,1071,0
20241122,144500,147663403,1071,1071,1071,1071,1
20241122,144400,147662332,1071,1071,1071,1071,6
20241122,144300,147655906,1071,1071,1071,1071,7
20241122,144200,147648409,1071,1071,1071,1071,129
20241122,144100,147510250,1069,1073,1073,1069,1835
20241122,144000,145546085,1073,1073,1073,1073,1
20241122,143900,145545012,1074,1074,1074,1074,0
20241122,143800,145545012,1074,1073,1074,1073,5
20241122,143700,145539644,1074,1072,1074,1072,160
20241122,143600,145367968,1072,1072,1073,1072,1036
20241122,143500,144256470,1071,1071,1071,1071,654
20241122,143400,143556036,1071,1076,1076,1071,2639
20241122,143300,140719134,1080,1080,1080,1080,0
20241122,143200,140719134,1080,1080,1080,1080,0
20241122,143100,140719134,1080,1080,1080,1080,1
20241122,143000,140718054,1077,1081,1081,1077,17
20241122,142900,140699731,1081,1079,1081,1077,17
20241122,142800,140681406,1079,1079,1082,1079,127
20241122,142700,140544007,1082,1080,1086,1079,11
20241122,142600,140532114,1078,1075,1087,1075,1234
20241122,142500,139196335,1075,1075,1075,1075,1
20241122,142400,139195260,1073,1076,1080,1072,39
20241122,142300,139153319,1074,1073,1074,1073,1300
20241122,142200,137757387,1073,1072,1073,1072,196
20241122,142100,137547274,1071,1071,1071,1071,125
20241122,142000,137413399,1073,1073,1073,1073,0
20241122,141900,137413399,1073,1073,1073,1073,0
20241122,141800,137413399,1073,1073,1073,1073,0
20241122,141700,137413399,1073,1073,1073,1073,0
20241122,141600,137413399,1073,1073,1073,1073,0
20241122,141500,137413399,1073,1073,1073,1073,0
20241122,141400,137413399,1073,1073,1073,1073,0
20241122,141300,137413399,1073,1073,1073,1073,0
20241122,141200,137413399,1073,1073,1073,1073,0
20241122,141100,137413399,1073,1073,1073,1073,0
20241122,141000,137413399,1073,1073,1073,1073,0
20241122,140900,137413399,1073,1073,1073,1073,0
20241122,140800,137413399,1073,1073,1073,1073,0
20241122,140700,137413399,1073,1073,1073,1073,0
20241122,140600,137413399,1073,1073,1073,1073,0
20241122,140500,137413399,1073,1073,1073,1073,0
20241122,140400,137413399,1073,1073,1073,1073,0
20241122,140300,137413399,1073,1073,1073,1073,0
20241122,140200,137413399,1073,1073,1073,1073,0
20241122,140100,137413399,1073,1073,1073,1073,0
20241122,140000,137413399,1073,1073,1073,1073,0
20241122,135900,137413399,1073,1073,1073,1073,0
20241122,135800,137413399,1073,1073,1073,1073,0
20241122,135700,137413399,1073,1073,1073,1073,0
20241122,135600,137413399,1073,1073,1073,1073,0
20241122,135500,137413399,1073,1067,1073,1067,301
20241122,135400,137092090,1065,1065,1065,1065,0
20241122,135300,137092090,1065,1065,1065,1065,0
20241122,135200,137092090,1065,1065,1065,1062,316
20241122,135100,136756150,1064,1064,1065,1064,11
20241122,135000,136744443,1064,1064,1064,1064,6
20241122,134900,136738059,1064,1064,1065,1064,16
20241122,134800,136721030,1064,1065,1073,1061,237
20241122,134700,136468861,1073,1065,1073,1065,38
20241122,134600,136428311,1065,1063,1073,1063,151
20241122,134500,136267103,1063,1063,1068,1063,564
20241122,134400,135667251,1063,1063,1063,1063,8
20241122,134300,135658747,1061,1061,1061,1061,0
20241122,134200,135658747,1061,1061,1061,1061,0
20241122,134100,135658747,1061,1061,1061,1061,0
20241122,134000,135658747,1061,1061,1061,1061,0
20241122,133900,135658747,1061,1061,1061,1061,150
20241122,133800,135499597,1061,1061,1061,1061,25
20241122,133700,135473072,1061,1061,1061,1061,8
20241122,133600,135464584,1061,1059,1061,1059,5
20241122,133500,135459282,1059,1063,1063,1057,796
20241122,133400,134616725,1063,1063,1063,1063,5
20241122,133300,134611410,1063,1063,1063,1063,7
20241122,133200,134603969,1063,1063,1063,1063,6
20241122,133100,134597591,1063,1063,1063,1063,6
20241122,133000,134591213,1063,1063,1063,1063,6
20241122,132900,134584835,1063,1068,1068,1062,18
20241122,132800,134565671,1073,1065,1073,1065,266
20241122,132700,134280426,1064,1063,1065,1062,2572
20241122,132600,131546377,1063,1063,1063,1063,1399
20241122,132500,130059240,1063,1063,1063,1063,0
20241122,132400,130059240,1063,1063,1063,1063,0
20241122,132300,130059240,1063,1063,1063,1063,0
20241122,132200,130059240,1063,1063,1063,1063,0
20241122,132100,130059240,1063,1063,1063,1063,0
20241122,132000,130059240,1063,1063,1063,1063,0
20241122,131900,130059240,1063,1063,1063,1063,0
20241122,131800,130059240,1063,1063,1063,1063,2
20241122,131700,130057114,1063,1063,1063,1063,108
20241122,131600,129942310,1061,1063,1063,1061,107
20241122,131500,129828571,1061,1086,1086,1061,20506
20241122,131400,107793570,1088,1088,1088,1088,0
20241122,131300,107793570,1088,1088,1088,1088,0
20241122,131200,107793570,1088,1088,1093,1088,8
20241122,131100,107784851,1088,1088,1088,1088,7
20241122,131000,107777235,1088,1088,1088,1088,8
20241122,130900,107768531,1088,1088,1088,1088,4
20241122,130800,107764179,1088,1088,1094,1088,49
20241122,130700,107710667,1088,1088,1088,1088,13
20241122,130600,107696523,1088,1088,1088,1088,8
20241122,130500,107687819,1088,1088,1088,1088,7
20241122,130400,107680203,1088,1088,1088,1088,8
20241122,130300,107671499,1088,1086,1088,1086,7
20241122,130200,107663885,1087,1092,1100,1085,357
20241122,130100,107274599,1095,1092,1095,1092,112
20241122,130000,107151992,1095,1092,1095,1092,8
20241122,125900,107143253,1092,1092,1095,1092,10
20241122,125800,107132330,1092,1092,1095,1092,15
20241122,125700,107115935,1092,1092,1095,1092,11
20241122,125600,107103917,1095,1093,1100,1091,205
20241122,125500,106879293,1091,1089,1100,1089,24
20241122,125400,106853095,1105,1083,1105,1083,986
20241122,125300,105772963,1083,1095,1095,1080,14869
20241122,125200,89611906,1096,1096,1096,1096,168
20241122,125100,89427778,1095,1107,1107,1095,9121
20241122,125000,79371757,1115,1115,1115,1115,0
20241122,124900,79371757,1115,1115,1115,1115,0
20241122,124800,79371757,1115,1108,1115,1108,2
20241122,124700,79369534,1114,1108,1114,1108,30
20241122,124600,79336120,1114,1114,1114,1114,0
20241122,124500,79336120,1114,1107,1114,1107,329
20241122,124400,78969745,1113,1107,1113,1107,4
20241122,124300,78965305,1107,1105,1107,1105,2
20241122,124200,78963093,1113,1105,1113,1105,15
20241122,124100,78946496,1105,1105,1105,1105,0
20241122,124000,78946496,1105,1103,1105,1103,363
20241122,123900,78546104,1103,1103,1103,1103,3
20241122,123800,78542795,1103,1103,1113,1103,13
20241122,123700,78528356,1101,1101,1101,1101,0
20241122,123600,78528356,1101,1101,1101,1101,0
20241122,123500,78528356,1101,1100,1101,1100,312
20241122,123400,78185153,1098,1098,1098,1098,19
20241122,123300,78164291,1096,1098,1098,1094,200
20241122,123200,77945091,1098,1098,1100,1098,8
20241122,123100,77936305,1098,1098,1098,1098,5
20241122,123000,77930815,1098,1098,1100,1098,188
20241122,122900,77724033,1098,1098,1100,1098,8
20241122,122800,77715247,1100,1098,1100,1098,23
20241122,122700,77689977,1100,1098,1100,1098,18
20241122,122600,77670201,1098,1096,1100,1096,14
20241122,122500,77654831,1100,1100,1100,1096,177
20241122,122400,77460258,1099,1100,1100,1099,202
20241122,122300,77238160,1100,1097,1100,1097,150
20241122,122200,77073210,1100,1097,1100,1097,323
20241122,122100,76718370,1097,1091,1100,1091,574
20241122,122000,76088406,1095,1091,1095,1091,25
20241122,121900,76061098,1095,1091,1095,1091,18
20241122,121800,76041436,1095,1091,1095,1091,20
20241122,121700,76019588,1091,1095,1095,1090,40
20241122,121600,75975873,1095,1095,1095,1095,6
20241122,121500,75969303,1095,1095,1096,1095,40
20241122,121400,75925471,1095,1101,1101,1095,39
20241122,121300,75882539,1100,1099,1100,1099,2
20241122,121200,75880340,1097,1102,1102,1097,708
20241122,121100,75100807,1104,1104,1104,1104,0
20241122,121000,75100807,1104,1104,1104,1104,1
20241122,120900,75099703,1103,1103,1112,1103,12
20241122,120800,75086377,1103,1103,1103,1103,0
20241122,120700,75086377,1103,1103,1103,1103,0
20241122,120600,75086377,1103,1099,1113,1099,1213
20241122,120500,73748356,1099,1099,1099,1099,1
20241122,120400,73747257,1097,1095,1097,1095,4
20241122,120300,73742875,1095,1095,1099,1095,4
20241122,120200,73738491,1093,1093,1093,1093,0
20241122,120100,73738491,1093,1093,1093,1093,0
20241122,120000,73738491,1093,1093,1093,1093,0
20241122,115900,73738491,1093,1093,1093,1093,0
20241122,115800,73738491,1093,1093,1093,1093,0
20241122,115700,73738491,1093,1093,1093,1093,0
20241122,115600,73738491,1093,1093,1093,1093,0
20241122,115500,73738491,1093,1093,1093,1093,0
20241122,115400,73738491,1093,1093,1093,1093,0
20241122,115300,73738491,1093,1093,1093,1093,1
20241122,115200,73737398,1091,1091,1091,1091,2
20241122,115100,73735216,1091,1091,1091,1091,1
20241122,115000,73734125,1099,1099,1099,1099,0
20241122,114900,73734125,1099,1099,1099,1099,0
20241122,114800,73734125,1099,1084,1099,1084,115
20241122,114700,73608945,1084,1079,1088,1079,2016
20241122,114600,71416143,1079,1079,1080,1079,926
20241122,114500,70416298,1079,1079,1079,1079,0
20241122,114400,70416298,1079,1079,1079,1079,6
20241122,114300,70409824,1079,1079,1079,1079,8
20241122,114200,70401192,1079,1079,1079,1079,232
20241122,114100,70150864,1079,1079,1080,1079,7
20241122,114000,70143310,1079,1079,1079,1079,1
20241122,113900,70142231,1079,1082,1082,1079,230
20241122,113800,69893891,1082,1079,1082,1079,4491
20241122,113700,65043383,1080,1080,1080,1080,0
20241122,113600,65043383,1080,1080,1080,1080,0
20241122,113500,65043383,1080,1079,1080,1079,8
20241122,113400,65034744,1079,1079,1079,1079,0
20241122,113300,65034744,1079,1079,1079,1079,0
20241122,113200,65034744,1079,1079,1079,1079,0
20241122,113100,65034744,1079,1079,1079,1079,229
20241122,113000,64787653,1079,1079,1079,1079,0
20241122,112900,64787653,1079,1079,1079,1079,0
20241122,112800,64787653,1079,1079,1079,1079,0
20241122,112700,64787653,1079,1079,1079,1079,0
20241122,112600,64787653,1079,1079,1079,1079,0
20241122,112500,64787653,1079,1079,1079,1079,0
20241122,112400,64787653,1079,1079,1079,1079,0
20241122,112300,64787653,1079,1079,1079,1079,0
20241122,112200,64787653,1079,1079,1079,1079,481
20241122,112100,64268654,1077,1077,1077,1077,0
20241122,112000,64268654,1077,1079,1079,1077,11
20241122,111900,64256803,1079,1079,1079,1079,7
20241122,111800,64249250,1079,1079,1079,1079,4
20241122,111700,64244934,1079,1079,1079,1079,6
20241122,111600,64238460,1079,1079,1080,1079,13
20241122,111500,64224431,1079,1079,1079,1079,6
20241122,111400,64217957,1079,1079,1079,1079,6
20241122,111300,64211483,1079,1079,1079,1079,1
20241122,111200,64210404,1079,1079,1079,1079,1
20241122,111100,64209325,1079,1078,1079,1078,114
20241122,111000,64086323,1079,1083,1083,1076,4479
20241122,110900,59247062,1085,1084,1087,1084,132
20241122,110800,59103936,1083,1076,1083,1076,99
20241122,110700,58996726,1076,1090,1090,1076,7933
20241122,110600,50404330,1093,1093,1093,1093,0
20241122,110500,50404330,1093,1093,1093,1093,0
20241122,110400,50404330,1093,1090,1093,1090,203
20241122,110300,50182660,1091,1091,1091,1089,208
20241122,110200,49955927,1092,1093,1093,1092,927
20241122,110100,48943632,1099,1099,1099,1099,0
20241122,110000,48943632,1099,1099,1099,1099,0
20241122,105900,48943632,1099,1095,1099,1095,30
20241122,105800,48910666,1096,1096,1096,1096,0
20241122,105700,48910666,1096,1096,1096,1096,0
20241122,105600,48910666,1096,1096,1096,1096,0
20241122,105500,48910666,1096,1096,1096,1096,0
20241122,105400,48910666,1096,1096,1096,1096,0
20241122,105300,48910666,1096,1096,1096,1096,0
20241122,105200,48910666,1096,1095,1096,1095,11
20241122,105100,48898611,1096,1094,1096,1094,150
20241122,105000,48734350,1093,1093,1093,1093,1
20241122,104900,48733257,1093,1093,1093,1093,0
20241122,104800,48733257,1093,1092,1093,1092,20
20241122,104700,48711398,1093,1092,1093,1092,50
20241122,104600,48656749,1093,1092,1093,1092,100
20241122,104500,48547450,1092,1092,1092,1092,0
20241122,104400,48547450,1092,1092,1092,1092,1
20241122,104300,48546358,1093,1092,1093,1092,131
20241122,104200,48403180,1090,1090,1090,1090,2
20241122,104100,48401000,1090,1090,1091,1090,23
20241122,104000,48375911,1090,1090,1090,1090,1
20241122,103900,48374821,1090,1090,1090,1090,1
20241122,103800,48373731,1088,1090,1090,1088,3
20241122,103700,48370463,1090,1090,1090,1090,5
20241122,103600,48365013,1090,1090,1090,1090,5
20241122,103500,48359563,1090,1090,1090,1090,6
20241122,103400,48353023,1090,1090,1090,1090,0
20241122,103300,48353023,1090,1090,1090,1090,10
20241122,103200,48342123,1088,1090,1091,1088,4272
20241122,103100,43682819,1088,1090,1090,1088,98
20241122,103000,43576100,1089,1083,1089,1082,339
20241122,102900,43207958,1081,1103,1103,1081,9544
20241122,102800,32779724,1105,1112,1114,1105,2523
20241122,102700,29982290,1112,1110,1118,1110,274
20241122,102600,29677525,1109,1107,1110,1107,209
20241122,102500,29445774,1107,1110,1110,1105,805
20241122,102400,28555076,1112,1112,1120,1111,256
20241122,102300,28269428,1124,1124,1124,1124,0
20241122,102200,28269428,1124,1108,1124,1108,489
20241122,102100,27721664,1113,1109,1113,1107,30
20241122,102000,27688310,1111,1112,1113,1111,732
20241122,101900,26874327,1113,1115,1120,1113,750
20241122,101800,26037438,1113,1113,1120,1113,130
20241122,101700,25891890,1113,1113,1120,1113,991
20241122,101600,24783142,1117,1113,1117,1113,122
20241122,101500,24646976,1112,1112,1112,1112,0
20241122,101400,24646976,1112,1112,1118,1112,202
20241122,101300,24421259,1111,1111,1111,1111,0
20241122,101200,24421259,1111,1104,1111,1104,73
20241122,101100,24340296,1102,1106,1106,1102,627
20241122,101000,23649165,1120,1120,1120,1120,0
20241122,100900,23649165,1120,1108,1120,1108,2002
20241122,100800,21410227,1114,1107,1114,1107,80
20241122,100700,21321114,1114,1105,1114,1105,17
20241122,100600,21302192,1105,1105,1114,1105,15
20241122,100500,21285536,1105,1105,1105,1105,0
20241122,100400,21285536,1105,1104,1114,1104,186
20241122,100300,21080017,1104,1104,1104,1104,0
20241122,100200,21080017,1104,1104,1104,1104,5
20241122,100100,21074497,1100,1102,1102,1100,51
20241122,100000,21018297,1104,1106,1115,1104,74
20241122,095900,20936500,1106,1107,1107,1106,74
20241122,095800,20854583,1107,1107,1107,1107,0
20241122,095700,20854583,1107,1103,1119,1102,666
20241122,095600,20111637,1103,1100,1109,1100,56
20241122,095500,20050010,1105,1099,1117,1099,1066
20241122,095400,18862491,1099,1092,1102,1092,120
20241122,095300,18730419,1092,1092,1102,1092,11
20241122,095200,18718362,1091,1091,1091,1091,0
20241122,095100,18718362,1091,1093,1093,1091,7
20241122,095000,18710721,1093,1093,1093,1093,1
20241122,094900,18709628,1093,1089,1102,1089,14
20241122,094800,18694310,1089,1088,1102,1088,14
20241122,094700,18679036,1088,1103,1103,1078,411
20241122,094600,18228469,1107,1093,1119,1093,1552
20241122,094500,16503924,1093,1090,1108,1090,521
20241122,094400,15929299,1090,1088,1108,1088,212
20241122,094300,15698020,1088,1084,1097,1084,488
20241122,094200,15165297,1084,1085,1096,1084,43
20241122,094100,15118363,1084,1085,1096,1083,169
20241122,094000,14934892,1085,1084,1085,1082,5
20241122,093900,14929475,1084,1081,1097,1081,432
20241122,093800,14459116,1081,1081,1084,1081,15
20241122,093700,14442876,1081,1081,1081,1081,7
20241122,093600,14435309,1081,1081,1082,1081,29
20241122,093500,14403941,1081,1081,1081,1081,6
20241122,093400,14397455,1081,1081,1081,1081,98
20241122,093300,14291517,1081,1081,1081,1081,2
20241122,093200,14289355,1081,1081,1081,1079,183
20241122,093100,14091720,1081,1074,1100,1074,3055
20241122,093000,10753688,1079,1074,1079,1074,64
20241122,092900,10684777,1073,1073,1073,1073,6
20241122,092800,10678339,1073,1073,1076,1073,29
20241122,092700,10647156,1073,1073,1073,1073,8
20241122,092600,10638572,1073,1073,1073,1073,7
20241122,092500,10631061,1073,1073,1073,1073,5
20241122,092400,10625696,1072,1077,1077,1070,248
20241122,092300,10359889,1086,1086,1086,1086,0
20241122,092200,10359889,1086,1083,1086,1083,51
20241122,092100,10304653,1083,1083,1083,1083,2
20241122,092000,10302487,1079,1079,1079,1079,0
20241122,091900,10302487,1079,1079,1079,1079,0
20241122,091800,10302487,1079,1083,1083,1079,186
20241122,091700,10101789,1073,1072,1073,1072,185
20241122,091600,9903403,1079,1072,1083,1072,1224
20241122,091500,8580517,1072,1072,1072,1072,2
20241122,091400,8578373,1072,1066,1072,1061,2371
20241122,091300,6050082,1066,1066,1066,1066,0
20241122,091200,6050082,1066,1066,1066,1066,1
20241122,091100,6049016,1066,1073,1074,1066,4046
20241122,091000,1711958,1072,1072,1072,1072,0
20241122,090900,1711958,1072,1066,1072,1066,623
20241122,090800,1046384,1067,1066,1067,1066,132
20241122,090700,905606,1067,1060,1067,1054,308
20241122,090600,579594,1072,1072,1072,1072,0
20241122,090500,579594,1072,1072,1072,1072,0
20241122,090400,579594,1072,1072,1072,1072,0
20241122,090300,579594,1072,1072,1072,1071,56
20241122,090200,519595,1059,1059,1059,1059,0
20241122,090100,519595,1059,1059,1059,1059,33
20241122,090000,484648,1076,1077,1077,1076,450