KissMeData/009730/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185200,1179948224,1108,1108,1108,1108,4741
20241122,185100,1179948224,1108,1108,1108,1108,0
20241122,185000,1179948224,1108,1108,1108,1108,0
20241122,184900,1179948224,1108,1108,1108,1108,0
20241122,184800,1179948224,1108,1108,1108,1108,0
20241122,184700,1179948224,1108,1108,1108,1108,0
20241122,184600,1179948224,1108,1108,1108,1108,0
20241122,184500,1179948224,1108,1108,1108,1108,0
20241122,184400,1179948224,1108,1108,1108,1108,0
20241122,184300,1179948224,1108,1108,1108,1108,0
20241122,184200,1179948224,1108,1108,1108,1108,0
20241122,184100,1179948224,1108,1108,1108,1108,0
20241122,184000,1179948224,1108,1108,1108,1108,0
20241122,183900,1179948224,1108,1108,1108,1108,0
20241122,183800,1179948224,1108,1108,1108,1108,0
20241122,183700,1179948224,1108,1108,1108,1108,0
20241122,183600,1179948224,1108,1108,1108,1108,0
20241122,183500,1179948224,1108,1108,1108,1108,0
20241122,183400,1179948224,1108,1108,1108,1108,0
20241122,183300,1179948224,1108,1108,1108,1108,0
20241122,183200,1179948224,1108,1108,1108,1108,0
20241122,183100,1179948224,1108,1108,1108,1108,0
20241122,183000,1179948224,1108,1108,1108,1108,0
20241122,182900,1179948224,1108,1108,1108,1108,0
20241122,182800,1179948224,1108,1108,1108,1108,0
20241122,182700,1179948224,1108,1108,1108,1108,0
20241122,182600,1179948224,1108,1108,1108,1108,0
20241122,182500,1179948224,1108,1108,1108,1108,0
20241122,182400,1179948224,1108,1108,1108,1108,0
20241122,182300,1179948224,1108,1108,1108,1108,0
20241122,182200,1179948224,1108,1108,1108,1108,4741
20241122,182100,1179948224,1108,1108,1108,1108,0
20241122,182000,1179948224,1108,1108,1108,1108,0
20241122,181900,1179948224,1108,1108,1108,1108,0
20241122,181800,1179948224,1108,1108,1108,1108,0
20241122,181700,1179948224,1108,1108,1108,1108,0
20241122,181600,1179948224,1108,1108,1108,1108,0
20241122,181500,1179948224,1108,1108,1108,1108,0
20241122,181400,1179948224,1108,1108,1108,1108,0
20241122,181300,1179948224,1108,1108,1108,1108,0
20241122,181200,1179948224,1108,1108,1108,1108,0
20241122,181100,1179948224,1108,1108,1108,1108,0
20241122,181000,1179948224,1108,1108,1108,1108,0
20241122,180900,1179948224,1108,1108,1108,1108,0
20241122,180800,1179948224,1108,1108,1108,1108,0
20241122,180700,1179948224,1108,1108,1108,1108,0
20241122,180600,1179948224,1108,1108,1108,1108,0
20241122,180500,1179948224,1108,1108,1108,1108,0
20241122,180400,1179948224,1108,1108,1108,1108,0
20241122,180300,1179948224,1108,1108,1108,1108,0
20241122,180200,1179948224,1108,1108,1108,1108,0
20241122,180100,1179948224,1108,1108,1108,1108,0
20241122,180000,1179948224,1108,1108,1108,1108,0
20241122,175900,1179948224,1108,1108,1108,1108,0
20241122,175800,1179948224,1108,1108,1108,1108,0
20241122,175700,1179948224,1108,1108,1108,1108,0
20241122,175600,1179948224,1108,1108,1108,1108,0
20241122,175500,1179948224,1108,1108,1108,1108,0
20241122,175400,1179948224,1108,1108,1108,1108,0
20241122,175300,1179948224,1108,1108,1108,1108,0
20241122,175200,1179948224,1108,1108,1108,1108,4741
20241122,175100,1179948224,1108,1108,1108,1108,0
20241122,175000,1179948224,1108,1108,1108,1108,0
20241122,174900,1179948224,1108,1108,1108,1108,0
20241122,174800,1179948224,1108,1108,1108,1108,0
20241122,174700,1179948224,1108,1108,1108,1108,0
20241122,174600,1179948224,1108,1108,1108,1108,0
20241122,174500,1179948224,1108,1108,1108,1108,0
20241122,174400,1179948224,1108,1108,1108,1108,0
20241122,174300,1179948224,1108,1108,1108,1108,0
20241122,174200,1179948224,1108,1108,1108,1108,0
20241122,174100,1179948224,1108,1108,1108,1108,0
20241122,174000,1179948224,1108,1108,1108,1108,0
20241122,173900,1179948224,1108,1108,1108,1108,0
20241122,173800,1179948224,1108,1108,1108,1108,0
20241122,173700,1179948224,1108,1108,1108,1108,0
20241122,173600,1179948224,1108,1108,1108,1108,0
20241122,173500,1179948224,1108,1108,1108,1108,0
20241122,173400,1179948224,1108,1108,1108,1108,0
20241122,173300,1179948224,1108,1108,1108,1108,0
20241122,173200,1179948224,1108,1108,1108,1108,0
20241122,173100,1179948224,1108,1108,1108,1108,0
20241122,173000,1179948224,1108,1108,1108,1108,0
20241122,172900,1179948224,1108,1108,1108,1108,0
20241122,172800,1179948224,1108,1108,1108,1108,0
20241122,172700,1179948224,1108,1108,1108,1108,0
20241122,172600,1179948224,1108,1108,1108,1108,0
20241122,172500,1179948224,1108,1108,1108,1108,0
20241122,172400,1179948224,1108,1108,1108,1108,0
20241122,172300,1179948224,1108,1108,1108,1108,0
20241122,172200,1179948224,1108,1108,1108,1108,4741
20241122,172100,1179948224,1108,1108,1108,1108,0
20241122,172000,1179948224,1108,1108,1108,1108,0
20241122,171900,1179948224,1108,1108,1108,1108,0
20241122,171800,1179948224,1108,1108,1108,1108,0
20241122,171700,1179948224,1108,1108,1108,1108,0
20241122,171600,1179948224,1108,1108,1108,1108,0
20241122,171500,1179948224,1108,1108,1108,1108,0
20241122,171400,1179948224,1108,1108,1108,1108,0
20241122,171300,1179948224,1108,1108,1108,1108,0
20241122,171200,1179948224,1108,1108,1108,1108,0
20241122,171100,1179948224,1108,1108,1108,1108,0
20241122,171000,1179948224,1108,1108,1108,1108,0
20241122,170900,1179948224,1108,1108,1108,1108,0
20241122,170800,1179948224,1108,1108,1108,1108,0
20241122,170700,1179948224,1108,1108,1108,1108,0
20241122,170600,1179948224,1108,1108,1108,1108,0
20241122,170500,1179948224,1108,1108,1108,1108,0
20241122,170400,1179948224,1108,1108,1108,1108,0
20241122,170300,1179948224,1108,1108,1108,1108,0
20241122,170200,1179948224,1108,1108,1108,1108,0
20241122,170100,1179948224,1108,1108,1108,1108,0
20241122,170000,1179948224,1108,1108,1108,1108,0
20241122,165900,1179948224,1108,1108,1108,1108,0
20241122,165800,1179948224,1108,1108,1108,1108,0
20241122,165700,1179948224,1108,1108,1108,1108,0
20241122,165600,1179948224,1108,1108,1108,1108,0
20241122,165500,1179948224,1108,1108,1108,1108,0
20241122,165400,1179948224,1108,1108,1108,1108,0
20241122,165300,1179948224,1108,1108,1108,1108,0
20241122,165200,1179948224,1108,1108,1108,1108,4741
20241122,165100,1179948224,1108,1108,1108,1108,0
20241122,165000,1179948224,1108,1108,1108,1108,0
20241122,164900,1179948224,1108,1108,1108,1108,0
20241122,164800,1179948224,1108,1108,1108,1108,0
20241122,164700,1179948224,1108,1108,1108,1108,0
20241122,164600,1179948224,1108,1108,1108,1108,0
20241122,164500,1179948224,1108,1108,1108,1108,0
20241122,164400,1179948224,1108,1108,1108,1108,0
20241122,164300,1179948224,1108,1108,1108,1108,0
20241122,164200,1179948224,1108,1108,1108,1108,0
20241122,164100,1179948224,1108,1108,1108,1108,0
20241122,164000,1179948224,1108,1108,1108,1108,0
20241122,163900,1179948224,1108,1108,1108,1108,0
20241122,163800,1179948224,1108,1108,1108,1108,0
20241122,163700,1179948224,1108,1108,1108,1108,0
20241122,163600,1179948224,1108,1108,1108,1108,0
20241122,163500,1179948224,1108,1108,1108,1108,0
20241122,163400,1179948224,1108,1108,1108,1108,0
20241122,163300,1179948224,1108,1108,1108,1108,0
20241122,163200,1179948224,1108,1108,1108,1108,0
20241122,163100,1179948224,1108,1108,1108,1108,0
20241122,163000,1179948224,1108,1108,1108,1108,0
20241122,162900,1179948224,1108,1108,1108,1108,0
20241122,162800,1179948224,1108,1108,1108,1108,0
20241122,162700,1179948224,1108,1108,1108,1108,0
20241122,162600,1179948224,1108,1108,1108,1108,0
20241122,162500,1179948224,1108,1108,1108,1108,0
20241122,162400,1179948224,1108,1108,1108,1108,0
20241122,162300,1179948224,1108,1108,1108,1108,0
20241122,162200,1179948224,1108,1108,1108,1108,4741
20241122,162100,1179948224,1108,1108,1108,1108,0
20241122,162000,1179948224,1108,1108,1108,1108,0
20241122,161900,1179948224,1108,1108,1108,1108,0
20241122,161800,1179948224,1108,1108,1108,1108,0
20241122,161700,1179948224,1108,1108,1108,1108,0
20241122,161600,1179948224,1108,1108,1108,1108,0
20241122,161500,1179948224,1108,1108,1108,1108,0
20241122,161400,1179948224,1108,1108,1108,1108,0
20241122,161300,1179948224,1108,1108,1108,1108,0
20241122,161200,1179948224,1108,1108,1108,1108,0
20241122,161100,1179948224,1108,1108,1108,1108,0
20241122,161000,1179948224,1108,1108,1108,1108,0
20241122,160900,1179948224,1108,1108,1108,1108,0
20241122,160800,1179948224,1108,1108,1108,1108,0
20241122,160700,1179948224,1108,1108,1108,1108,0
20241122,160600,1179948224,1108,1108,1108,1108,0
20241122,160500,1179948224,1108,1108,1108,1108,0
20241122,160400,1179948224,1108,1108,1108,1108,0
20241122,160300,1179948224,1108,1108,1108,1108,0
20241122,160200,1179948224,1108,1108,1108,1108,0
20241122,160100,1179948224,1108,1108,1108,1108,0
20241122,160000,1179948224,1108,1108,1108,1108,0
20241122,155900,1179948224,1108,1108,1108,1108,0
20241122,155800,1179948224,1108,1108,1108,1108,0
20241122,155700,1179948224,1108,1108,1108,1108,0
20241122,155600,1179948224,1108,1108,1108,1108,0
20241122,155500,1179948224,1108,1108,1108,1108,0
20241122,155400,1179948224,1108,1108,1108,1108,0
20241122,155300,1179948224,1108,1108,1108,1108,0
20241122,155200,1179948224,1108,1108,1108,1108,4741
20241122,155100,1179948224,1108,1108,1108,1108,0
20241122,155000,1179948224,1108,1108,1108,1108,0
20241122,154900,1179948224,1108,1108,1108,1108,0
20241122,154800,1179948224,1108,1108,1108,1108,0
20241122,154700,1179948224,1108,1108,1108,1108,0
20241122,154600,1179948224,1108,1108,1108,1108,0
20241122,154500,1179948224,1108,1108,1108,1108,0
20241122,154400,1179948224,1108,1108,1108,1108,0
20241122,154300,1179948224,1108,1108,1108,1108,0
20241122,154200,1179948224,1108,1108,1108,1108,0
20241122,154100,1179948224,1108,1108,1108,1108,0
20241122,154000,1179948224,1108,1108,1108,1108,0
20241122,153900,1179948224,1108,1108,1108,1108,0
20241122,153800,1179948224,1108,1108,1108,1108,0
20241122,153700,1179948224,1108,1108,1108,1108,0
20241122,153600,1179948224,1108,1108,1108,1108,0
20241122,153500,1179948224,1108,1108,1108,1108,0
20241122,153400,1179948224,1108,1108,1108,1108,0
20241122,153300,1179948224,1108,1108,1108,1108,0
20241122,153200,1179948224,1108,1108,1108,1108,0
20241122,153100,1179948224,1108,1108,1108,1108,0
20241122,153000,1179948224,1108,1108,1108,1108,4741
20241122,152900,1174695196,1110,1110,1110,1110,0
20241122,152800,1174695196,1110,1110,1110,1110,0
20241122,152700,1174695196,1110,1110,1110,1110,0
20241122,152600,1174695196,1110,1110,1110,1110,0
20241122,152500,1174695196,1110,1110,1110,1110,0
20241122,152400,1174695196,1110,1110,1110,1110,0
20241122,152300,1174695196,1110,1110,1110,1110,0
20241122,152200,1174695196,1110,1110,1110,1110,0
20241122,152100,1174695196,1110,1110,1110,1110,0
20241122,152000,1174695196,1110,1110,1110,1110,0
20241122,151900,1174695196,1110,1103,1110,1103,10737
20241122,151800,1162821325,1103,1105,1105,1103,1197
20241122,151700,1161500089,1103,1103,1105,1103,1016
20241122,151600,1160379437,1105,1103,1105,1103,1741
20241122,151500,1158458058,1103,1103,1103,1100,8956
20241122,151400,1148601532,1103,1102,1103,1101,501
20241122,151300,1148049476,1103,1102,1103,1101,2796
20241122,151200,1144968277,1103,1102,1103,1102,138
20241122,151100,1144816196,1103,1105,1105,1103,775
20241122,151000,1143961361,1103,1103,1103,1102,900
20241122,150900,1142968711,1102,1105,1105,1102,1045
20241122,150800,1141815726,1105,1105,1105,1105,5
20241122,150700,1141810201,1105,1103,1105,1103,1569
20241122,150600,1140077332,1104,1105,1105,1104,92
20241122,150500,1139975712,1104,1105,1105,1104,417
20241122,150400,1139515343,1104,1105,1105,1104,760
20241122,150300,1138676091,1105,1105,1105,1105,905
20241122,150200,1137676066,1105,1105,1105,1104,509
20241122,150100,1137113921,1103,1105,1105,1102,107
20241122,150000,1136995781,1102,1101,1105,1101,2732
20241122,145900,1133987827,1105,1101,1105,1101,810
20241122,145800,1133095989,1101,1103,1105,1101,153
20241122,145700,1132927416,1103,1102,1105,1102,139
20241122,145600,1132774217,1102,1104,1105,1102,50
20241122,145500,1132719092,1104,1105,1105,1104,6551
20241122,145400,1125486772,1104,1106,1106,1104,1563
20241122,145300,1123759993,1106,1104,1106,1104,3210
20241122,145200,1120216149,1104,1104,1104,1103,48
20241122,145100,1120163203,1104,1108,1108,1104,620
20241122,145000,1119477529,1108,1108,1108,1106,1411
20241122,144900,1117916949,1108,1108,1108,1108,156
20241122,144800,1117744101,1108,1108,1108,1108,140
20241122,144700,1117588981,1109,1109,1109,1109,2
20241122,144600,1117586763,1101,1104,1104,1101,2070
20241122,144500,1115303676,1104,1104,1104,1104,1969
20241122,144400,1113129900,1111,1112,1112,1111,129
20241122,144300,1112986453,1112,1101,1113,1101,6137
20241122,144200,1106178892,1105,1100,1105,1100,6947
20241122,144100,1098531237,1098,1099,1099,1098,1250
20241122,144000,1097158727,1099,1099,1099,1099,2969
20241122,143900,1093895796,1100,1105,1105,1100,143
20241122,143800,1093738391,1105,1100,1105,1099,1424
20241122,143700,1092172657,1100,1100,1100,1099,2825
20241122,143600,1089065177,1099,1100,1100,1099,3036
20241122,143500,1085725610,1100,1097,1100,1096,966
20241122,143400,1084664998,1099,1097,1099,1096,1336
20241122,143300,1083199603,1097,1097,1097,1097,13
20241122,143200,1083185342,1097,1098,1100,1095,7510
20241122,143100,1074951478,1101,1097,1101,1097,6832
20241122,143000,1067456761,1097,1103,1103,1097,10748
20241122,142900,1055637661,1105,1101,1106,1100,7168
20241122,142800,1047746023,1101,1101,1101,1101,400
20241122,142700,1047305623,1101,1105,1108,1100,50002
20241122,142600,992229413,1110,1110,1110,1110,1
20241122,142500,992228303,1110,1105,1110,1105,7315
20241122,142400,984144802,1105,1110,1110,1105,3948
20241122,142300,979779163,1108,1108,1108,1108,100
20241122,142200,979668363,1108,1107,1110,1106,1023
20241122,142100,978534472,1110,1110,1110,1105,810
20241122,142000,977638380,1105,1110,1110,1105,25501
20241122,141900,949449770,1111,1111,1111,1111,5
20241122,141800,949444215,1110,1104,1110,1104,9817
20241122,141700,938578404,1105,1106,1107,1105,1660
20241122,141600,936743919,1107,1107,1107,1107,0
20241122,141500,936743919,1107,1105,1107,1105,3001
20241122,141400,933427812,1107,1106,1107,1106,944
20241122,141300,932383747,1106,1105,1106,1105,1995
20241122,141200,930179271,1105,1104,1105,1103,1021
20241122,141100,929052000,1105,1105,1105,1105,0
20241122,141000,929052000,1105,1103,1105,1103,878
20241122,140900,928083562,1106,1106,1106,1106,0
20241122,140800,928083562,1106,1106,1106,1104,12
20241122,140700,928070302,1103,1101,1103,1101,8
20241122,140600,928061486,1101,1102,1103,1101,707
20241122,140500,927282478,1103,1101,1105,1101,212
20241122,140400,927048850,1105,1101,1106,1101,35
20241122,140300,927010232,1101,1102,1107,1101,4425
20241122,140200,922133352,1106,1105,1106,1102,2122
20241122,140100,919790994,1106,1106,1107,1102,13
20241122,140000,919776634,1107,1107,1107,1107,62
20241122,135900,919708000,1107,1102,1108,1101,11
20241122,135800,919695851,1108,1108,1110,1100,20849
20241122,135700,896732401,1108,1108,1108,1108,1098
20241122,135600,895515817,1108,1108,1108,1101,1898
20241122,135500,893424586,1108,1101,1108,1101,102
20241122,135400,893312270,1101,1101,1101,1101,600
20241122,135300,892651670,1101,1106,1106,1101,3539
20241122,135200,888753940,1108,1102,1108,1102,1215
20241122,135100,887408899,1101,1106,1106,1101,874
20241122,135000,886443575,1106,1108,1108,1100,13242
20241122,134900,871875705,1100,1107,1107,1100,21362
20241122,134800,848309559,1107,1111,1111,1107,5005
20241122,134700,842762928,1111,1111,1111,1111,37
20241122,134600,842721821,1111,1111,1111,1111,0
20241122,134500,842721821,1111,1112,1112,1111,570
20241122,134400,842088481,1111,1112,1112,1108,19559
20241122,134300,820373778,1115,1114,1115,1112,1181
20241122,134200,819059050,1115,1114,1115,1114,12
20241122,134100,819045680,1115,1115,1115,1115,0
20241122,134000,819045680,1115,1115,1115,1115,0
20241122,133900,819045680,1115,1112,1115,1112,98
20241122,133800,818936650,1112,1115,1115,1112,1026
20241122,133700,817795360,1115,1113,1115,1112,905
20241122,133600,816787755,1112,1113,1113,1111,4057
20241122,133500,812279361,1113,1116,1116,1113,4214
20241122,133400,807585230,1116,1116,1117,1116,1152
20241122,133300,806299595,1125,1121,1125,1121,697
20241122,133200,805518250,1125,1125,1125,1125,0
20241122,133100,805518250,1125,1124,1125,1124,10
20241122,133000,805507007,1124,1121,1124,1121,5012
20241122,132900,799888519,1121,1121,1121,1121,1000
20241122,132800,798767519,1121,1121,1121,1121,5
20241122,132700,798761914,1115,1115,1115,1115,500
20241122,132600,798204414,1121,1120,1121,1120,65
20241122,132500,798131559,1114,1116,1116,1114,400
20241122,132400,797685947,1121,1121,1121,1121,5
20241122,132300,797680342,1121,1117,1121,1115,1364
20241122,132200,796157694,1127,1127,1127,1127,0
20241122,132100,796157694,1127,1127,1127,1127,0
20241122,132000,796157694,1127,1127,1127,1127,5
20241122,131900,796152059,1116,1117,1121,1116,1638
20241122,131800,794321219,1117,1117,1117,1117,2
20241122,131700,794318985,1114,1116,1116,1113,735
20241122,131600,793500688,1113,1116,1116,1113,6234
20241122,131500,786553101,1117,1118,1118,1116,3787
20241122,131400,782324183,1118,1121,1122,1118,26343
20241122,131300,752836452,1121,1126,1126,1121,2614
20241122,131200,749899883,1128,1127,1128,1127,4
20241122,131100,749895372,1131,1131,1131,1131,0
20241122,131000,749895372,1131,1131,1131,1131,0
20241122,130900,749895372,1131,1132,1132,1130,528
20241122,130800,749297691,1132,1132,1132,1130,1620
20241122,130700,747464747,1132,1128,1132,1128,8906
20241122,130600,737397841,1128,1128,1128,1128,6
20241122,130500,737391073,1128,1128,1128,1123,8
20241122,130400,737382058,1127,1127,1127,1127,500
20241122,130300,736818558,1127,1124,1127,1123,191
20241122,130200,736603909,1124,1125,1125,1124,804
20241122,130100,735699998,1128,1129,1129,1128,24
20241122,130000,735672912,1129,1129,1129,1125,1101
20241122,125900,734434263,1130,1129,1130,1129,212
20241122,125800,734194810,1129,1125,1129,1124,5451
20241122,125700,728065348,1124,1124,1125,1124,323
20241122,125600,727702295,1125,1124,1125,1124,4
20241122,125500,727697798,1125,1125,1125,1125,211
20241122,125400,727460423,1125,1127,1127,1125,504
20241122,125300,726892443,1127,1127,1127,1127,0
20241122,125200,726892443,1127,1127,1127,1127,9
20241122,125100,726882300,1127,1126,1127,1126,5005
20241122,125000,721246665,1126,1126,1126,1126,0
20241122,124900,721246665,1126,1125,1126,1125,1000
20241122,124800,720121214,1125,1125,1125,1125,1
20241122,124700,720120089,1119,1124,1125,1119,3401
20241122,124600,716305100,1124,1124,1124,1124,140
20241122,124500,716147740,1119,1120,1120,1119,290
20241122,124400,715823200,1124,1124,1124,1123,58
20241122,124300,715758009,1124,1123,1124,1123,938
20241122,124200,714703707,1124,1124,1124,1124,0
20241122,124100,714703707,1124,1123,1124,1123,200
20241122,124000,714478987,1125,1125,1125,1125,0
20241122,123900,714478987,1125,1125,1125,1125,0
20241122,123800,714478987,1125,1125,1125,1125,0
20241122,123700,714478987,1125,1125,1125,1125,221
20241122,123600,714230362,1125,1123,1125,1123,1721
20241122,123500,712297159,1123,1123,1123,1123,1000
20241122,123400,711174159,1123,1123,1123,1123,0
20241122,123300,711174159,1123,1123,1123,1123,0
20241122,123200,711174159,1123,1123,1123,1123,1
20241122,123100,711173036,1123,1123,1123,1123,2
20241122,123000,711170790,1123,1118,1123,1118,321
20241122,122900,710811862,1123,1123,1123,1123,0
20241122,122800,710811862,1123,1123,1123,1123,4375
20241122,122700,705898737,1123,1119,1123,1118,3003
20241122,122600,702540162,1123,1123,1123,1119,902
20241122,122500,701530627,1124,1124,1124,1124,69
20241122,122400,701453071,1124,1124,1124,1124,0
20241122,122300,701453071,1124,1124,1124,1124,10
20241122,122200,701441831,1120,1120,1120,1120,0
20241122,122100,701441831,1120,1125,1125,1120,5011
20241122,122000,695829492,1119,1120,1120,1119,339
20241122,121900,695449823,1125,1123,1125,1121,1706
20241122,121800,693536959,1123,1121,1123,1121,76
20241122,121700,693451743,1121,1121,1121,1121,0
20241122,121600,693451743,1121,1123,1123,1121,112
20241122,121500,693325991,1123,1123,1123,1123,0
20241122,121400,693325991,1123,1123,1123,1122,1541
20241122,121300,691595979,1122,1121,1123,1121,355
20241122,121200,691197964,1121,1121,1121,1121,39
20241122,121100,691154245,1121,1122,1124,1118,1132
20241122,121000,689882039,1120,1119,1120,1118,3629
20241122,120900,685823208,1118,1118,1118,1118,20
20241122,120800,685800848,1119,1119,1119,1119,2
20241122,120700,685798610,1119,1119,1119,1119,1030
20241122,120600,684646040,1120,1120,1120,1120,1
20241122,120500,684644920,1119,1119,1119,1119,277
20241122,120400,684334957,1119,1119,1119,1119,0
20241122,120300,684334957,1119,1119,1119,1119,298
20241122,120200,684001495,1118,1118,1118,1118,0
20241122,120100,684001495,1118,1118,1118,1118,10
20241122,120000,683990315,1119,1118,1119,1118,23
20241122,115900,683964581,1119,1119,1119,1119,1
20241122,115800,683963462,1118,1118,1118,1118,9
20241122,115700,683953400,1118,1121,1121,1118,14
20241122,115600,683937730,1120,1120,1120,1120,1
20241122,115500,683936610,1120,1121,1121,1120,574
20241122,115400,683293729,1122,1120,1122,1120,13
20241122,115300,683279145,1123,1120,1123,1119,154
20241122,115200,683106255,1124,1116,1124,1116,6325
20241122,115100,676026975,1116,1114,1116,1114,134
20241122,115000,675877443,1114,1114,1114,1114,42
20241122,114900,675830655,1114,1116,1116,1114,248
20241122,114800,675554375,1114,1114,1114,1114,2300
20241122,114700,672992175,1114,1114,1114,1114,533
20241122,114600,672398413,1114,1114,1114,1114,119
20241122,114500,672265847,1114,1115,1115,1114,373
20241122,114400,671850242,1116,1115,1117,1115,294
20241122,114300,671521915,1114,1115,1115,1114,501
20241122,114200,670963586,1115,1114,1115,1114,1199
20241122,114100,669626757,1114,1114,1114,1113,1171
20241122,114000,668323063,1114,1114,1114,1110,1093
20241122,113900,667107829,1110,1116,1116,1110,19285
20241122,113800,645632113,1116,1117,1117,1116,2642
20241122,113700,642683129,1117,1117,1117,1117,1001
20241122,113600,641565012,1117,1116,1119,1116,327
20241122,113500,641199793,1117,1121,1121,1117,18344
20241122,113400,620664621,1121,1127,1127,1121,601
20241122,113300,619990319,1128,1128,1128,1128,0
20241122,113200,619990319,1128,1129,1129,1122,4275
20241122,113100,615193642,1123,1125,1125,1123,5681
20241122,113000,608810627,1125,1125,1125,1125,17026
20241122,112900,589656377,1125,1125,1125,1125,0
20241122,112800,589656377,1125,1125,1125,1125,6
20241122,112700,589649627,1124,1124,1124,1124,0
20241122,112600,589649627,1124,1124,1124,1124,30
20241122,112500,589615907,1124,1127,1131,1124,3005
20241122,112400,586237933,1131,1126,1131,1126,16
20241122,112300,586219912,1132,1129,1132,1125,502
20241122,112200,585652322,1129,1129,1129,1129,120
20241122,112100,585516842,1129,1128,1129,1128,2001
20241122,112000,583259713,1127,1127,1127,1127,469
20241122,111900,582731150,1127,1127,1127,1127,0
20241122,111800,582731150,1127,1125,1127,1124,143
20241122,111700,582570397,1127,1123,1127,1123,1910
20241122,111600,580425448,1123,1125,1125,1123,2605
20241122,111500,577499633,1123,1125,1125,1123,6122
20241122,111400,570622098,1124,1125,1125,1124,4173
20241122,111300,565930525,1125,1125,1125,1125,7013
20241122,111200,558040900,1125,1126,1126,1124,1582
20241122,111100,556261366,1125,1126,1126,1125,4568
20241122,111000,551120717,1127,1128,1128,1127,2996
20241122,110900,547743216,1128,1133,1133,1128,2009
20241122,110800,545477049,1128,1128,1128,1128,6
20241122,110700,545470281,1133,1133,1133,1133,0
20241122,110600,545470281,1133,1133,1133,1133,1
20241122,110500,545469148,1133,1132,1133,1132,2
20241122,110400,545466883,1133,1133,1133,1126,4784
20241122,110300,540073806,1128,1128,1128,1128,484
20241122,110200,539527854,1128,1128,1128,1128,100
20241122,110100,539415054,1128,1130,1130,1128,2050
20241122,110000,537100554,1130,1130,1130,1130,3
20241122,105900,537097164,1128,1130,1130,1128,1924
20241122,105800,534926657,1129,1129,1129,1129,0
20241122,105700,534926657,1129,1129,1129,1129,3778
20241122,105600,530661295,1128,1128,1128,1128,0
20241122,105500,530661295,1128,1129,1129,1128,472
20241122,105400,530128878,1128,1129,1129,1127,49
20241122,105300,530073646,1128,1128,1130,1128,3576
20241122,105200,526039915,1128,1133,1133,1128,1300
20241122,105100,524571710,1132,1132,1132,1132,48
20241122,105000,524517374,1128,1132,1132,1128,865
20241122,104900,523540953,1133,1133,1133,1133,37
20241122,104800,523499032,1133,1133,1133,1133,17
20241122,104700,523479771,1129,1129,1129,1129,0
20241122,104600,523479771,1129,1129,1129,1129,0
20241122,104500,523479771,1129,1130,1130,1129,209
20241122,104400,523243809,1129,1129,1129,1129,0
20241122,104300,523243809,1129,1129,1129,1129,425
20241122,104200,522763984,1129,1129,1129,1129,5
20241122,104100,522758339,1129,1129,1129,1129,70
20241122,104000,522679309,1129,1129,1129,1129,1154
20241122,103900,521376443,1129,1129,1129,1129,190
20241122,103800,521161933,1128,1128,1128,1128,0
20241122,103700,521161933,1128,1129,1129,1128,10
20241122,103600,521150648,1129,1128,1129,1127,1059
20241122,103500,519956265,1129,1130,1130,1129,3854
20241122,103400,515603779,1135,1130,1135,1130,191
20241122,103300,515387944,1130,1131,1134,1130,1919
20241122,103200,513219020,1135,1136,1136,1135,431
20241122,103100,512729605,1136,1137,1137,1136,835
20241122,103000,511780462,1137,1137,1137,1137,2
20241122,102900,511778188,1139,1139,1139,1139,0
20241122,102800,511778188,1139,1137,1139,1137,2187
20241122,102700,509289173,1137,1135,1137,1135,4026
20241122,102600,504716366,1132,1128,1132,1128,1951
20241122,102500,502514184,1125,1125,1125,1125,0
20241122,102400,502514184,1125,1127,1127,1125,2903
20241122,102300,499245261,1127,1129,1129,1127,1933
20241122,102200,497066730,1128,1129,1130,1128,469
20241122,102100,496537357,1130,1131,1131,1130,1378
20241122,102000,494980164,1132,1132,1132,1132,305
20241122,101900,494634904,1132,1131,1132,1131,2267
20241122,101800,492068707,1127,1130,1130,1127,2128
20241122,101700,489669923,1128,1131,1131,1128,361
20241122,101600,489261922,1131,1131,1131,1131,20
20241122,101500,489239302,1131,1131,1131,1131,1
20241122,101400,489238171,1126,1127,1127,1126,1958
20241122,101300,487033332,1126,1126,1126,1126,2766
20241122,101200,483918816,1132,1127,1132,1126,215
20241122,101100,483676546,1127,1127,1127,1127,1433
20241122,101000,482061555,1127,1135,1135,1127,4809
20241122,100900,476640590,1135,1135,1135,1128,1332
20241122,100800,475137968,1135,1132,1135,1129,16836
20241122,100700,456084114,1132,1135,1135,1130,2836
20241122,100600,452876574,1132,1132,1132,1131,433
20241122,100500,452386804,1135,1135,1135,1135,6
20241122,100400,452379994,1135,1135,1135,1131,4564
20241122,100300,447218066,1131,1132,1132,1131,1977
20241122,100200,444980462,1135,1136,1136,1132,10539
20241122,100100,433041065,1136,1136,1137,1136,234
20241122,100000,432775131,1137,1135,1138,1134,581
20241122,095900,432115048,1138,1138,1138,1138,1
20241122,095800,432113910,1138,1138,1138,1138,2
20241122,095700,432111634,1138,1138,1138,1138,40
20241122,095600,432066114,1138,1134,1138,1133,973
20241122,095500,430962976,1134,1139,1140,1133,1814
20241122,095400,428905922,1140,1140,1140,1139,543
20241122,095300,428287192,1132,1140,1140,1132,1874
20241122,095200,426164901,1141,1141,1141,1141,263
20241122,095100,425864818,1141,1140,1141,1140,131
20241122,095000,425715448,1141,1143,1143,1130,10754
20241122,094900,413535494,1142,1141,1142,1141,1263
20241122,094800,412093149,1142,1136,1142,1135,1564
20241122,094700,410316821,1136,1146,1147,1136,3776
20241122,094600,406007205,1144,1145,1147,1144,2347
20241122,094500,403319909,1144,1144,1144,1144,1450
20241122,094400,401661109,1144,1144,1145,1144,41
20241122,094300,401614202,1145,1145,1145,1144,17
20241122,094200,401594740,1145,1148,1148,1144,44
20241122,094100,401544302,1149,1146,1149,1133,8703
20241122,094000,391652606,1149,1147,1149,1144,111
20241122,093900,391525459,1147,1149,1150,1147,4145
20241122,093800,386763859,1149,1149,1149,1148,1094
20241122,093700,385506858,1148,1147,1148,1147,574
20241122,093600,384848426,1148,1146,1149,1146,1822
20241122,093500,382759742,1146,1146,1146,1145,390
20241122,093400,382312879,1146,1147,1147,1146,630
20241122,093300,381590789,1147,1146,1147,1146,20
20241122,093200,381567851,1147,1147,1147,1147,107
20241122,093100,381445122,1147,1143,1147,1141,102
20241122,093000,381328644,1147,1145,1148,1142,10660
20241122,092900,369109507,1142,1145,1145,1142,2093
20241122,092800,366716750,1145,1142,1145,1142,7546
20241122,092700,358094548,1142,1142,1142,1142,3
20241122,092600,358091122,1142,1138,1142,1134,895
20241122,092500,357071196,1138,1132,1139,1131,3849
20241122,092400,352710561,1132,1139,1139,1132,12964
20241122,092300,337987228,1140,1141,1141,1140,5125
20241122,092200,332144288,1140,1143,1143,1140,3297
20241122,092100,328380381,1143,1142,1143,1142,1199
20241122,092000,327011121,1142,1144,1144,1142,2838
20241122,091900,323766758,1144,1147,1147,1144,1658
20241122,091800,321868122,1147,1146,1148,1143,8341
20241122,091700,312318158,1145,1150,1150,1145,4512
20241122,091600,307151896,1145,1153,1154,1145,66
20241122,091500,307076175,1145,1150,1155,1145,7737
20241122,091400,298180751,1155,1144,1155,1143,7864
20241122,091300,289177132,1146,1148,1148,1144,1112
20241122,091200,287903611,1147,1143,1148,1143,2182
20241122,091100,285405737,1143,1151,1154,1142,6442
20241122,091000,278036582,1152,1147,1156,1145,14664
20241122,090900,261126545,1149,1148,1149,1146,5884
20241122,090800,254376806,1148,1156,1156,1146,950
20241122,090700,253280531,1141,1143,1163,1138,8481
20241122,090600,243580600,1143,1153,1154,1143,27376
20241122,090500,212143803,1161,1161,1166,1153,8443
20241122,090400,202361425,1161,1158,1162,1147,16168
20241122,090300,183691423,1159,1178,1180,1159,24568
20241122,090200,154976350,1180,1178,1188,1166,67790
20241122,090100,74936314,1178,1153,1199,1153,36964
20241122,090000,31410544,1165,1120,1165,1120,27692