KissMeData/069540/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194500,769177679,1443,1443,1443,1443,36726
20241122,194400,769177679,1443,1443,1443,1443,0
20241122,194300,769177679,1443,1443,1443,1443,0
20241122,194200,769177679,1443,1443,1443,1443,0
20241122,194100,769177679,1443,1443,1443,1443,0
20241122,194000,769177679,1443,1443,1443,1443,0
20241122,193900,769177679,1443,1443,1443,1443,0
20241122,193800,769177679,1443,1443,1443,1443,0
20241122,193700,769177679,1443,1443,1443,1443,0
20241122,193600,769177679,1443,1443,1443,1443,0
20241122,193500,769177679,1443,1443,1443,1443,0
20241122,193400,769177679,1443,1443,1443,1443,0
20241122,193300,769177679,1443,1443,1443,1443,0
20241122,193200,769177679,1443,1443,1443,1443,0
20241122,193100,769177679,1443,1443,1443,1443,0
20241122,193000,769177679,1443,1443,1443,1443,0
20241122,192900,769177679,1443,1443,1443,1443,0
20241122,192800,769177679,1443,1443,1443,1443,0
20241122,192700,769177679,1443,1443,1443,1443,0
20241122,192600,769177679,1443,1443,1443,1443,0
20241122,192500,769177679,1443,1443,1443,1443,0
20241122,192400,769177679,1443,1443,1443,1443,0
20241122,192300,769177679,1443,1443,1443,1443,0
20241122,192200,769177679,1443,1443,1443,1443,0
20241122,192100,769177679,1443,1443,1443,1443,0
20241122,192000,769177679,1443,1443,1443,1443,0
20241122,191900,769177679,1443,1443,1443,1443,0
20241122,191800,769177679,1443,1443,1443,1443,0
20241122,191700,769177679,1443,1443,1443,1443,0
20241122,191600,769177679,1443,1443,1443,1443,0
20241122,191500,769177679,1443,1443,1443,1443,36726
20241122,191400,769177679,1443,1443,1443,1443,0
20241122,191300,769177679,1443,1443,1443,1443,0
20241122,191200,769177679,1443,1443,1443,1443,0
20241122,191100,769177679,1443,1443,1443,1443,0
20241122,191000,769177679,1443,1443,1443,1443,0
20241122,190900,769177679,1443,1443,1443,1443,0
20241122,190800,769177679,1443,1443,1443,1443,0
20241122,190700,769177679,1443,1443,1443,1443,0
20241122,190600,769177679,1443,1443,1443,1443,0
20241122,190500,769177679,1443,1443,1443,1443,0
20241122,190400,769177679,1443,1443,1443,1443,0
20241122,190300,769177679,1443,1443,1443,1443,0
20241122,190200,769177679,1443,1443,1443,1443,0
20241122,190100,769177679,1443,1443,1443,1443,0
20241122,190000,769177679,1443,1443,1443,1443,0
20241122,185900,769177679,1443,1443,1443,1443,0
20241122,185800,769177679,1443,1443,1443,1443,0
20241122,185700,769177679,1443,1443,1443,1443,0
20241122,185600,769177679,1443,1443,1443,1443,0
20241122,185500,769177679,1443,1443,1443,1443,0
20241122,185400,769177679,1443,1443,1443,1443,0
20241122,185300,769177679,1443,1443,1443,1443,0
20241122,185200,769177679,1443,1443,1443,1443,0
20241122,185100,769177679,1443,1443,1443,1443,0
20241122,185000,769177679,1443,1443,1443,1443,0
20241122,184900,769177679,1443,1443,1443,1443,0
20241122,184800,769177679,1443,1443,1443,1443,0
20241122,184700,769177679,1443,1443,1443,1443,0
20241122,184600,769177679,1443,1443,1443,1443,0
20241122,184500,769177679,1443,1443,1443,1443,36726
20241122,184400,769177679,1443,1443,1443,1443,0
20241122,184300,769177679,1443,1443,1443,1443,0
20241122,184200,769177679,1443,1443,1443,1443,0
20241122,184100,769177679,1443,1443,1443,1443,0
20241122,184000,769177679,1443,1443,1443,1443,0
20241122,183900,769177679,1443,1443,1443,1443,0
20241122,183800,769177679,1443,1443,1443,1443,0
20241122,183700,769177679,1443,1443,1443,1443,0
20241122,183600,769177679,1443,1443,1443,1443,0
20241122,183500,769177679,1443,1443,1443,1443,0
20241122,183400,769177679,1443,1443,1443,1443,0
20241122,183300,769177679,1443,1443,1443,1443,0
20241122,183200,769177679,1443,1443,1443,1443,0
20241122,183100,769177679,1443,1443,1443,1443,0
20241122,183000,769177679,1443,1443,1443,1443,0
20241122,182900,769177679,1443,1443,1443,1443,0
20241122,182800,769177679,1443,1443,1443,1443,0
20241122,182700,769177679,1443,1443,1443,1443,0
20241122,182600,769177679,1443,1443,1443,1443,0
20241122,182500,769177679,1443,1443,1443,1443,0
20241122,182400,769177679,1443,1443,1443,1443,0
20241122,182300,769177679,1443,1443,1443,1443,0
20241122,182200,769177679,1443,1443,1443,1443,0
20241122,182100,769177679,1443,1443,1443,1443,0
20241122,182000,769177679,1443,1443,1443,1443,0
20241122,181900,769177679,1443,1443,1443,1443,0
20241122,181800,769177679,1443,1443,1443,1443,0
20241122,181700,769177679,1443,1443,1443,1443,0
20241122,181600,769177679,1443,1443,1443,1443,0
20241122,181500,769177679,1443,1443,1443,1443,36726
20241122,181400,769177679,1443,1443,1443,1443,0
20241122,181300,769177679,1443,1443,1443,1443,0
20241122,181200,769177679,1443,1443,1443,1443,0
20241122,181100,769177679,1443,1443,1443,1443,0
20241122,181000,769177679,1443,1443,1443,1443,0
20241122,180900,769177679,1443,1443,1443,1443,0
20241122,180800,769177679,1443,1443,1443,1443,0
20241122,180700,769177679,1443,1443,1443,1443,0
20241122,180600,769177679,1443,1443,1443,1443,0
20241122,180500,769177679,1443,1443,1443,1443,0
20241122,180400,769177679,1443,1443,1443,1443,0
20241122,180300,769177679,1443,1443,1443,1443,0
20241122,180200,769177679,1443,1443,1443,1443,0
20241122,180100,769177679,1443,1443,1443,1443,0
20241122,180000,769177679,1443,1443,1443,1443,0
20241122,175900,769177679,1443,1443,1443,1443,0
20241122,175800,769177679,1443,1443,1443,1443,0
20241122,175700,769177679,1443,1443,1443,1443,0
20241122,175600,769177679,1443,1443,1443,1443,0
20241122,175500,769177679,1443,1443,1443,1443,0
20241122,175400,769177679,1443,1443,1443,1443,0
20241122,175300,769177679,1443,1443,1443,1443,0
20241122,175200,769177679,1443,1443,1443,1443,0
20241122,175100,769177679,1443,1443,1443,1443,0
20241122,175000,769177679,1443,1443,1443,1443,0
20241122,174900,769177679,1443,1443,1443,1443,0
20241122,174800,769177679,1443,1443,1443,1443,0
20241122,174700,769177679,1443,1443,1443,1443,0
20241122,174600,769177679,1443,1443,1443,1443,0
20241122,174500,769177679,1443,1443,1443,1443,36726
20241122,174400,769177679,1443,1443,1443,1443,0
20241122,174300,769177679,1443,1443,1443,1443,0
20241122,174200,769177679,1443,1443,1443,1443,0
20241122,174100,769177679,1443,1443,1443,1443,0
20241122,174000,769177679,1443,1443,1443,1443,0
20241122,173900,769177679,1443,1443,1443,1443,0
20241122,173800,769177679,1443,1443,1443,1443,0
20241122,173700,769177679,1443,1443,1443,1443,0
20241122,173600,769177679,1443,1443,1443,1443,0
20241122,173500,769177679,1443,1443,1443,1443,0
20241122,173400,769177679,1443,1443,1443,1443,0
20241122,173300,769177679,1443,1443,1443,1443,0
20241122,173200,769177679,1443,1443,1443,1443,0
20241122,173100,769177679,1443,1443,1443,1443,0
20241122,173000,769177679,1443,1443,1443,1443,0
20241122,172900,769177679,1443,1443,1443,1443,0
20241122,172800,769177679,1443,1443,1443,1443,0
20241122,172700,769177679,1443,1443,1443,1443,0
20241122,172600,769177679,1443,1443,1443,1443,0
20241122,172500,769177679,1443,1443,1443,1443,0
20241122,172400,769177679,1443,1443,1443,1443,0
20241122,172300,769177679,1443,1443,1443,1443,0
20241122,172200,769177679,1443,1443,1443,1443,0
20241122,172100,769177679,1443,1443,1443,1443,0
20241122,172000,769177679,1443,1443,1443,1443,0
20241122,171900,769177679,1443,1443,1443,1443,0
20241122,171800,769177679,1443,1443,1443,1443,0
20241122,171700,769177679,1443,1443,1443,1443,0
20241122,171600,769177679,1443,1443,1443,1443,0
20241122,171500,769177679,1443,1443,1443,1443,36726
20241122,171400,769177679,1443,1443,1443,1443,0
20241122,171300,769177679,1443,1443,1443,1443,0
20241122,171200,769177679,1443,1443,1443,1443,0
20241122,171100,769177679,1443,1443,1443,1443,0
20241122,171000,769177679,1443,1443,1443,1443,0
20241122,170900,769177679,1443,1443,1443,1443,0
20241122,170800,769177679,1443,1443,1443,1443,0
20241122,170700,769177679,1443,1443,1443,1443,0
20241122,170600,769177679,1443,1443,1443,1443,0
20241122,170500,769177679,1443,1443,1443,1443,0
20241122,170400,769177679,1443,1443,1443,1443,0
20241122,170300,769177679,1443,1443,1443,1443,0
20241122,170200,769177679,1443,1443,1443,1443,0
20241122,170100,769177679,1443,1443,1443,1443,0
20241122,170000,769177679,1443,1443,1443,1443,0
20241122,165900,769177679,1443,1443,1443,1443,0
20241122,165800,769177679,1443,1443,1443,1443,0
20241122,165700,769177679,1443,1443,1443,1443,0
20241122,165600,769177679,1443,1443,1443,1443,0
20241122,165500,769177679,1443,1443,1443,1443,0
20241122,165400,769177679,1443,1443,1443,1443,0
20241122,165300,769177679,1443,1443,1443,1443,0
20241122,165200,769177679,1443,1443,1443,1443,0
20241122,165100,769177679,1443,1443,1443,1443,0
20241122,165000,769177679,1443,1443,1443,1443,0
20241122,164900,769177679,1443,1443,1443,1443,0
20241122,164800,769177679,1443,1443,1443,1443,0
20241122,164700,769177679,1443,1443,1443,1443,0
20241122,164600,769177679,1443,1443,1443,1443,0
20241122,164500,769177679,1443,1443,1443,1443,36726
20241122,164400,769177679,1443,1443,1443,1443,0
20241122,164300,769177679,1443,1443,1443,1443,0
20241122,164200,769177679,1443,1443,1443,1443,0
20241122,164100,769177679,1443,1443,1443,1443,0
20241122,164000,769177679,1443,1443,1443,1443,0
20241122,163900,769177679,1443,1443,1443,1443,0
20241122,163800,769177679,1443,1443,1443,1443,0
20241122,163700,769177679,1443,1443,1443,1443,0
20241122,163600,769177679,1443,1443,1443,1443,0
20241122,163500,769177679,1443,1443,1443,1443,0
20241122,163400,769177679,1443,1443,1443,1443,0
20241122,163300,769177679,1443,1443,1443,1443,0
20241122,163200,769177679,1443,1443,1443,1443,0
20241122,163100,769177679,1443,1443,1443,1443,0
20241122,163000,769177679,1443,1443,1443,1443,0
20241122,162900,769177679,1443,1443,1443,1443,0
20241122,162800,769177679,1443,1443,1443,1443,0
20241122,162700,769177679,1443,1443,1443,1443,0
20241122,162600,769177679,1443,1443,1443,1443,0
20241122,162500,769177679,1443,1443,1443,1443,0
20241122,162400,769177679,1443,1443,1443,1443,0
20241122,162300,769177679,1443,1443,1443,1443,0
20241122,162200,769177679,1443,1443,1443,1443,0
20241122,162100,769177679,1443,1443,1443,1443,0
20241122,162000,769177679,1443,1443,1443,1443,0
20241122,161900,769177679,1443,1443,1443,1443,0
20241122,161800,769177679,1443,1443,1443,1443,0
20241122,161700,769177679,1443,1443,1443,1443,0
20241122,161600,769177679,1443,1443,1443,1443,0
20241122,161500,769177679,1443,1443,1443,1443,36726
20241122,161400,769177679,1443,1443,1443,1443,0
20241122,161300,769177679,1443,1443,1443,1443,0
20241122,161200,769177679,1443,1443,1443,1443,0
20241122,161100,769177679,1443,1443,1443,1443,0
20241122,161000,769177679,1443,1443,1443,1443,0
20241122,160900,769177679,1443,1443,1443,1443,0
20241122,160800,769177679,1443,1443,1443,1443,0
20241122,160700,769177679,1443,1443,1443,1443,0
20241122,160600,769177679,1443,1443,1443,1443,0
20241122,160500,769177679,1443,1443,1443,1443,0
20241122,160400,769177679,1443,1443,1443,1443,0
20241122,160300,769177679,1443,1443,1443,1443,0
20241122,160200,769177679,1443,1443,1443,1443,0
20241122,160100,769177679,1443,1443,1443,1443,0
20241122,160000,769177679,1443,1443,1443,1443,0
20241122,155900,769177679,1443,1443,1443,1443,0
20241122,155800,769177679,1443,1443,1443,1443,0
20241122,155700,769177679,1443,1443,1443,1443,0
20241122,155600,769177679,1443,1443,1443,1443,0
20241122,155500,769177679,1443,1443,1443,1443,0
20241122,155400,769177679,1443,1443,1443,1443,0
20241122,155300,769177679,1443,1443,1443,1443,0
20241122,155200,769177679,1443,1443,1443,1443,0
20241122,155100,769177679,1443,1443,1443,1443,0
20241122,155000,769177679,1443,1443,1443,1443,0
20241122,154900,769177679,1443,1443,1443,1443,0
20241122,154800,769177679,1443,1443,1443,1443,0
20241122,154700,769177679,1443,1443,1443,1443,0
20241122,154600,769177679,1443,1443,1443,1443,0
20241122,154500,769177679,1443,1443,1443,1443,36726
20241122,154400,769177679,1443,1443,1443,1443,0
20241122,154300,769177679,1443,1443,1443,1443,0
20241122,154200,769177679,1443,1443,1443,1443,0
20241122,154100,769177679,1443,1443,1443,1443,0
20241122,154000,769177679,1443,1443,1443,1443,0
20241122,153900,769177679,1443,1443,1443,1443,0
20241122,153800,769177679,1443,1443,1443,1443,0
20241122,153700,769177679,1443,1443,1443,1443,0
20241122,153600,769177679,1443,1443,1443,1443,0
20241122,153500,769177679,1443,1443,1443,1443,0
20241122,153400,769177679,1443,1443,1443,1443,0
20241122,153300,769177679,1443,1443,1443,1443,0
20241122,153200,769177679,1443,1443,1443,1443,0
20241122,153100,769177679,1443,1443,1443,1443,0
20241122,153000,769177679,1443,1443,1443,1443,36726
20241122,152900,716182061,1453,1453,1453,1453,0
20241122,152800,716182061,1453,1453,1453,1453,0
20241122,152700,716182061,1453,1453,1453,1453,0
20241122,152600,716182061,1453,1453,1453,1453,0
20241122,152500,716182061,1453,1453,1453,1453,0
20241122,152400,716182061,1453,1453,1453,1453,0
20241122,152300,716182061,1453,1453,1453,1453,0
20241122,152200,716182061,1453,1453,1453,1453,0
20241122,152100,716182061,1453,1453,1453,1453,0
20241122,152000,716182061,1453,1453,1453,1453,0
20241122,151900,716182061,1453,1452,1453,1443,8484
20241122,151800,703916032,1445,1448,1448,1445,13024
20241122,151700,685086363,1448,1448,1454,1447,4758
20241122,151600,678200857,1447,1452,1452,1447,939
20241122,151500,676840279,1447,1452,1452,1447,1626
20241122,151400,674483812,1460,1455,1460,1455,279
20241122,151300,674077862,1455,1459,1459,1447,4192
20241122,151200,668006106,1449,1463,1463,1446,922
20241122,151100,666672242,1445,1455,1463,1445,6999
20241122,151000,656535904,1463,1455,1463,1454,2001
20241122,150900,653616485,1455,1456,1456,1455,535
20241122,150800,652838022,1456,1456,1456,1456,2283
20241122,150700,649513974,1456,1459,1469,1456,1713
20241122,150600,647017403,1459,1461,1461,1459,260
20241122,150500,646637778,1461,1470,1471,1461,1004
20241122,150400,645165686,1470,1475,1475,1470,1037
20241122,150300,643636257,1476,1480,1480,1476,1087
20241122,150200,642028097,1474,1473,1480,1456,5788
20241122,150100,633468861,1472,1462,1472,1451,3163
20241122,150000,628825430,1446,1441,1461,1440,651
20241122,145900,627884381,1440,1454,1456,1440,14982
20241122,145800,606214430,1454,1459,1459,1454,4000
20241122,145700,600395310,1462,1459,1462,1458,4953
20241122,145600,593162175,1459,1462,1462,1459,15977
20241122,145500,569829665,1462,1472,1472,1462,216
20241122,145400,569513863,1459,1462,1462,1458,5597
20241122,145300,561350912,1472,1464,1472,1462,7168
20241122,145200,550861841,1464,1470,1470,1464,4790
20241122,145100,543837823,1470,1475,1475,1470,6317
20241122,145000,534540110,1475,1477,1479,1475,889
20241122,144900,533226257,1478,1488,1488,1478,30527
20241122,144800,487975372,1488,1488,1488,1488,0
20241122,144700,487975372,1488,1488,1488,1488,0
20241122,144600,487975372,1488,1489,1489,1488,501
20241122,144500,487229860,1488,1488,1488,1488,0
20241122,144400,487229860,1488,1492,1499,1488,10337
20241122,144300,471800717,1504,1495,1505,1492,1309
20241122,144200,469845475,1495,1502,1505,1495,252
20241122,144100,469466407,1505,1504,1505,1504,162
20241122,144000,469222598,1506,1506,1506,1506,0
20241122,143900,469222598,1506,1506,1506,1506,0
20241122,143800,469222598,1506,1506,1506,1506,180
20241122,143700,468951518,1506,1505,1506,1505,193
20241122,143600,468660930,1506,1506,1506,1506,250
20241122,143500,468284430,1507,1498,1507,1498,530
20241122,143400,467489947,1498,1498,1498,1498,2000
20241122,143300,464493947,1498,1498,1498,1498,1
20241122,143200,464492449,1498,1498,1498,1498,0
20241122,143100,464492449,1498,1498,1498,1498,1
20241122,143000,464490951,1491,1492,1492,1491,534
20241122,142900,463694753,1492,1493,1493,1492,1620
20241122,142800,461277711,1493,1495,1495,1493,3103
20241122,142700,456639394,1495,1495,1495,1495,710
20241122,142600,455577944,1495,1498,1498,1495,162
20241122,142500,455335325,1498,1496,1498,1495,1233
20241122,142400,453491921,1498,1498,1498,1498,0
20241122,142300,453491921,1498,1498,1498,1498,0
20241122,142200,453491921,1498,1498,1498,1498,3
20241122,142100,453487427,1498,1498,1498,1498,0
20241122,142000,453487427,1498,1498,1498,1498,0
20241122,141900,453487427,1498,1498,1498,1498,1
20241122,141800,453485929,1491,1494,1494,1491,5000
20241122,141700,446029893,1498,1498,1498,1498,8
20241122,141600,446017909,1499,1499,1499,1499,1
20241122,141500,446016410,1492,1493,1493,1492,100
20241122,141400,445867201,1499,1498,1499,1492,11003
20241122,141300,429419746,1499,1499,1499,1499,5
20241122,141200,429412251,1499,1499,1499,1499,0
20241122,141100,429412251,1499,1500,1500,1499,7
20241122,141000,429401756,1500,1498,1500,1498,2517
20241122,140900,425627290,1502,1499,1502,1499,973
20241122,140800,424166278,1499,1499,1499,1499,32
20241122,140700,424118310,1500,1500,1500,1500,35
20241122,140600,424065810,1500,1500,1500,1500,350
20241122,140500,423540810,1501,1501,1501,1501,0
20241122,140400,423540810,1501,1501,1501,1501,0
20241122,140300,423540810,1501,1501,1501,1501,906
20241122,140200,422180904,1501,1497,1501,1495,251
20241122,140100,421805650,1494,1495,1495,1494,2121
20241122,140000,418636676,1502,1496,1502,1494,229
20241122,135900,418294209,1502,1498,1502,1497,128
20241122,135800,418102153,1497,1497,1497,1497,100
20241122,135700,417952453,1497,1497,1497,1497,1
20241122,135600,417950956,1502,1502,1502,1502,0
20241122,135500,417950956,1502,1502,1502,1502,1
20241122,135400,417949454,1492,1492,1492,1492,0
20241122,135300,417949454,1492,1500,1500,1492,2353
20241122,135200,414424401,1500,1501,1501,1500,1077
20241122,135100,412807825,1501,1506,1506,1501,4641
20241122,135000,405833221,1505,1508,1508,1505,1107
20241122,134900,404165559,1508,1508,1508,1508,661
20241122,134800,403168771,1508,1508,1508,1508,0
20241122,134700,403168771,1508,1508,1508,1508,460
20241122,134600,402475091,1519,1519,1519,1519,101
20241122,134500,402321672,1519,1519,1519,1519,15
20241122,134400,402298887,1519,1519,1519,1519,300
20241122,134300,401843187,1519,1519,1519,1519,5
20241122,134200,401835592,1519,1519,1519,1519,32
20241122,134100,401786984,1519,1519,1519,1519,10
20241122,134000,401771794,1519,1511,1519,1507,996
20241122,133900,400268910,1520,1520,1520,1520,0
20241122,133800,400268910,1520,1520,1520,1520,0
20241122,133700,400268910,1520,1520,1520,1520,10
20241122,133600,400253710,1510,1519,1519,1510,232
20241122,133500,399901752,1519,1519,1519,1519,2
20241122,133400,399898714,1507,1520,1520,1507,355
20241122,133300,399363677,1520,1520,1520,1520,832
20241122,133200,398099037,1520,1520,1520,1520,301
20241122,133100,397641517,1520,1518,1520,1518,501
20241122,133000,396880997,1518,1518,1518,1518,18
20241122,132900,396853673,1518,1518,1518,1518,12
20241122,132800,396835457,1518,1515,1518,1515,520
20241122,132700,396047637,1515,1515,1515,1515,0
20241122,132600,396047637,1515,1514,1515,1514,2
20241122,132500,396044608,1515,1515,1515,1515,0
20241122,132400,396044608,1515,1515,1515,1515,0
20241122,132300,396044608,1515,1514,1515,1514,18
20241122,132200,396017349,1514,1489,1514,1489,1855
20241122,132100,393237011,1499,1499,1499,1499,203
20241122,132000,392932714,1489,1489,1489,1489,0
20241122,131900,392932714,1489,1490,1490,1489,1689
20241122,131800,390416793,1499,1499,1499,1499,1100
20241122,131700,388767893,1499,1487,1499,1487,3306
20241122,131600,383841515,1485,1487,1487,1485,345
20241122,131500,383328986,1489,1489,1489,1487,1672
20241122,131400,380839386,1489,1489,1489,1485,890
20241122,131300,379515881,1489,1497,1499,1489,5947
20241122,131200,370645839,1497,1500,1500,1495,2825
20241122,131100,366413743,1500,1507,1507,1500,10996
20241122,131000,349914805,1507,1514,1514,1507,4324
20241122,130900,343384957,1514,1515,1515,1510,1668
20241122,130800,340861361,1515,1515,1515,1515,12
20241122,130700,340843181,1519,1519,1519,1519,2000
20241122,130600,337805181,1519,1518,1519,1516,413
20241122,130500,337178384,1518,1522,1522,1518,4725
20241122,130400,330003500,1523,1523,1523,1523,3
20241122,130300,329998931,1523,1525,1525,1523,276
20241122,130200,329578343,1525,1525,1525,1523,151
20241122,130100,329348106,1525,1527,1527,1525,139
20241122,130000,329135855,1525,1525,1527,1525,712
20241122,125900,328048879,1527,1525,1527,1525,66
20241122,125800,327948227,1525,1525,1525,1525,605
20241122,125700,327025602,1525,1525,1525,1525,21
20241122,125600,326993577,1523,1525,1525,1523,90
20241122,125500,326856487,1525,1525,1525,1525,10
20241122,125400,326841237,1525,1525,1525,1525,0
20241122,125300,326841237,1525,1522,1525,1522,1555
20241122,125200,324473748,1518,1519,1519,1518,1088
20241122,125100,322821164,1525,1525,1525,1525,3
20241122,125000,322816589,1525,1525,1525,1525,4
20241122,124900,322810489,1519,1529,1529,1519,16259
20241122,124800,298026406,1529,1529,1529,1529,4
20241122,124700,298020290,1530,1533,1533,1530,931
20241122,124600,296593853,1538,1538,1538,1538,1
20241122,124500,296592315,1533,1533,1533,1533,0
20241122,124400,296592315,1533,1533,1533,1533,0
20241122,124300,296592315,1533,1533,1533,1533,0
20241122,124200,296592315,1533,1534,1534,1533,238
20241122,124100,296227242,1538,1538,1538,1538,0
20241122,124000,296227242,1538,1538,1538,1538,0
20241122,123900,296227242,1538,1538,1538,1538,1
20241122,123800,296225704,1534,1537,1538,1534,174
20241122,123700,295958596,1537,1537,1537,1537,11
20241122,123600,295941689,1537,1537,1537,1537,0
20241122,123500,295941689,1537,1537,1537,1537,10
20241122,123400,295926319,1537,1537,1537,1537,0
20241122,123300,295926319,1537,1535,1537,1535,35
20241122,123200,295872562,1532,1534,1534,1532,259
20241122,123100,295475610,1534,1538,1538,1534,13
20241122,123000,295455656,1533,1539,1539,1533,2
20241122,122900,295452584,1532,1539,1539,1532,79
20241122,122800,295331206,1539,1539,1539,1539,0
20241122,122700,295331206,1539,1535,1539,1531,221
20241122,122600,294992759,1535,1535,1539,1535,860
20241122,122500,293670655,1535,1535,1535,1535,19
20241122,122400,293641490,1535,1535,1535,1535,2572
20241122,122300,289693470,1531,1535,1535,1531,204
20241122,122200,289380334,1535,1535,1535,1535,66
20241122,122100,289279024,1535,1535,1535,1535,21
20241122,122000,289246789,1535,1534,1535,1534,313
20241122,121900,288766634,1535,1535,1535,1535,0
20241122,121800,288766634,1535,1535,1535,1535,0
20241122,121700,288766634,1535,1535,1535,1535,1024
20241122,121600,287194794,1535,1535,1535,1535,1
20241122,121500,287193259,1535,1535,1535,1535,111
20241122,121400,287022874,1535,1535,1535,1535,50
20241122,121300,286946124,1535,1535,1535,1535,0
20241122,121200,286946124,1535,1535,1535,1535,6504
20241122,121100,276962484,1535,1535,1535,1535,0
20241122,121000,276962484,1535,1535,1535,1535,0
20241122,120900,276962484,1535,1535,1535,1535,0
20241122,120800,276962484,1535,1535,1535,1535,0
20241122,120700,276962484,1535,1535,1535,1535,4
20241122,120600,276956344,1535,1535,1535,1535,9
20241122,120500,276942529,1535,1525,1535,1525,624
20241122,120400,275986091,1530,1525,1530,1525,651
20241122,120300,274993301,1524,1525,1525,1524,2360
20241122,120200,271395321,1525,1525,1525,1525,2506
20241122,120100,267573671,1525,1525,1525,1525,2236
20241122,120000,264163771,1525,1525,1525,1525,16
20241122,115900,264139371,1523,1527,1527,1523,4572
20241122,115800,257169297,1527,1528,1528,1525,3181
20241122,115700,252311132,1527,1530,1530,1527,2477
20241122,115600,248523030,1530,1530,1530,1530,30
20241122,115500,248477130,1535,1535,1535,1535,1
20241122,115400,248475595,1530,1530,1530,1530,10
20241122,115300,248460295,1535,1535,1535,1535,0
20241122,115200,248460295,1535,1535,1535,1535,80
20241122,115100,248337495,1535,1535,1535,1535,0
20241122,115000,248337495,1535,1535,1535,1535,111
20241122,114900,248167110,1535,1535,1535,1535,0
20241122,114800,248167110,1535,1535,1535,1535,0
20241122,114700,248167110,1535,1535,1535,1535,0
20241122,114600,248167110,1535,1535,1535,1535,0
20241122,114500,248167110,1535,1535,1535,1535,0
20241122,114400,248167110,1535,1535,1535,1535,0
20241122,114300,248167110,1535,1535,1535,1535,0
20241122,114200,248167110,1535,1535,1535,1535,0
20241122,114100,248167110,1535,1535,1535,1535,10
20241122,114000,248151760,1535,1535,1535,1535,0
20241122,113900,248151760,1535,1535,1535,1535,0
20241122,113800,248151760,1535,1531,1535,1527,2426
20241122,113700,244443549,1535,1535,1535,1535,365
20241122,113600,243883274,1535,1535,1535,1531,1690
20241122,113500,241295872,1531,1534,1534,1531,330
20241122,113400,240790188,1533,1533,1533,1533,0
20241122,113300,240790188,1533,1533,1533,1533,0
20241122,113200,240790188,1533,1533,1533,1533,0
20241122,113100,240790188,1533,1533,1533,1533,0
20241122,113000,240790188,1533,1533,1533,1533,0
20241122,112900,240790188,1533,1533,1533,1533,0
20241122,112800,240790188,1533,1533,1533,1533,0
20241122,112700,240790188,1533,1533,1533,1533,0
20241122,112600,240790188,1533,1533,1533,1533,1
20241122,112500,240788655,1533,1533,1533,1533,0
20241122,112400,240788655,1533,1533,1533,1533,231
20241122,112300,240434532,1535,1535,1535,1535,1
20241122,112200,240432997,1533,1528,1533,1528,1521
20241122,112100,238105671,1527,1527,1527,1527,79
20241122,112000,237985038,1529,1525,1529,1525,900
20241122,111900,236609746,1525,1528,1528,1525,3100
20241122,111800,231881946,1529,1531,1531,1525,2003
20241122,111700,228827355,1531,1529,1531,1529,13
20241122,111600,228807476,1529,1530,1530,1529,325
20241122,111500,228310550,1532,1532,1532,1532,2
20241122,111400,228307486,1530,1531,1532,1530,2074
20241122,111300,225134254,1531,1532,1535,1531,1075
20241122,111200,223487538,1533,1534,1534,1533,95
20241122,111100,223341833,1536,1535,1536,1534,2676
20241122,111000,219236042,1535,1536,1536,1535,804
20241122,110900,218001280,1536,1536,1536,1536,388
20241122,110800,217405312,1536,1538,1538,1536,18
20241122,110700,217377654,1543,1542,1543,1542,200
20241122,110600,217069093,1542,1542,1542,1542,1
20241122,110500,217067551,1536,1536,1536,1534,106
20241122,110400,216904833,1536,1540,1540,1536,1607
20241122,110300,214432481,1543,1537,1543,1536,703
20241122,110200,213352615,1543,1543,1543,1537,522
20241122,110100,212549843,1543,1543,1543,1543,410
20241122,110000,211917213,1543,1544,1544,1543,2587
20241122,105900,207925433,1543,1543,1543,1543,1223
20241122,105800,206038344,1543,1545,1545,1540,2777
20241122,105700,201757620,1561,1547,1561,1541,537
20241122,105600,200921534,1547,1561,1561,1547,4488
20241122,105500,193964372,1561,1561,1561,1561,0
20241122,105400,193964372,1561,1561,1561,1561,0
20241122,105300,193964372,1561,1561,1561,1561,39
20241122,105200,193903493,1561,1561,1561,1561,0
20241122,105100,193903493,1561,1561,1561,1561,1
20241122,105000,193901932,1561,1558,1561,1552,1331
20241122,104900,191830505,1558,1565,1565,1552,22981
20241122,104800,156005070,1565,1573,1573,1565,202
20241122,104700,155687340,1574,1574,1574,1574,0
20241122,104600,155687340,1574,1574,1574,1574,0
20241122,104500,155687340,1574,1574,1574,1574,4
20241122,104400,155681044,1574,1574,1574,1574,0
20241122,104300,155681044,1574,1574,1574,1574,0
20241122,104200,155681044,1574,1574,1574,1574,5
20241122,104100,155673174,1575,1568,1575,1568,3
20241122,104000,155668463,1575,1575,1575,1575,0
20241122,103900,155668463,1575,1575,1575,1575,0
20241122,103800,155668463,1575,1575,1575,1575,0
20241122,103700,155668463,1575,1575,1575,1575,0
20241122,103600,155668463,1575,1575,1575,1575,1
20241122,103500,155666888,1570,1576,1576,1570,2351
20241122,103400,151975812,1570,1570,1570,1570,650
20241122,103300,150955312,1576,1576,1576,1576,1
20241122,103200,150953736,1570,1576,1576,1570,3541
20241122,103100,145389592,1576,1575,1576,1575,101
20241122,103000,145230516,1575,1575,1575,1575,950
20241122,102900,143734266,1575,1575,1575,1575,1000
20241122,102800,142159266,1575,1575,1575,1575,1077
20241122,102700,140462991,1575,1573,1575,1573,2423
20241122,102600,136648801,1570,1570,1570,1570,1298
20241122,102500,134610941,1573,1573,1573,1573,0
20241122,102400,134610941,1573,1573,1573,1573,1
20241122,102300,134609368,1570,1562,1570,1562,543
20241122,102200,133756906,1574,1574,1574,1574,400
20241122,102100,133127306,1575,1560,1575,1556,3120
20241122,102000,128260152,1560,1562,1562,1560,1500
20241122,101900,125919843,1561,1577,1577,1561,601
20241122,101800,124981666,1561,1578,1578,1561,15
20241122,101700,124958234,1560,1557,1577,1557,5
20241122,101600,124950420,1560,1562,1562,1560,10095
20241122,101500,109202002,1563,1564,1564,1563,6069
20241122,101400,99716150,1564,1569,1571,1564,1336
20241122,101300,97620328,1577,1572,1577,1569,1605
20241122,101200,95099002,1572,1572,1572,1572,0
20241122,101100,95099002,1572,1572,1572,1572,0
20241122,101000,95099002,1572,1577,1577,1572,7462
20241122,100900,83344489,1582,1582,1582,1582,0
20241122,100800,83344489,1582,1577,1582,1577,575
20241122,100700,82437709,1582,1583,1583,1582,15
20241122,100600,82413975,1583,1583,1583,1583,50
20241122,100500,82334825,1577,1583,1583,1577,2356
20241122,100400,78615104,1583,1585,1585,1583,14
20241122,100300,78592922,1588,1588,1588,1588,1
20241122,100200,78591334,1588,1588,1588,1588,0
20241122,100100,78591334,1588,1588,1588,1588,1
20241122,100000,78589746,1583,1583,1583,1583,0
20241122,095900,78589746,1583,1584,1584,1583,504
20241122,095800,77791909,1589,1589,1589,1589,9
20241122,095700,77777608,1590,1590,1590,1590,0
20241122,095600,77777608,1590,1590,1590,1590,1
20241122,095500,77776018,1582,1582,1582,1582,0
20241122,095400,77776018,1582,1582,1582,1582,799
20241122,095300,76512000,1590,1587,1590,1587,849
20241122,095200,75162180,1582,1582,1582,1582,0
20241122,095100,75162180,1582,1587,1587,1582,104
20241122,095000,74997152,1584,1584,1584,1584,20
20241122,094900,74965472,1584,1580,1584,1580,2099
20241122,094800,71646677,1581,1581,1581,1581,0
20241122,094700,71646677,1581,1581,1581,1581,0
20241122,094600,71646677,1581,1581,1581,1581,0
20241122,094500,71646677,1581,1581,1581,1574,94
20241122,094400,71498070,1580,1582,1582,1580,601
20241122,094300,70548488,1582,1582,1582,1582,65
20241122,094200,70445658,1582,1571,1583,1569,6557
20241122,094100,60146657,1581,1581,1581,1581,0
20241122,094000,60146657,1581,1576,1581,1570,2823
20241122,093900,55712495,1571,1584,1599,1571,2553
20241122,093800,51693234,1580,1584,1584,1580,59
20241122,093700,51599914,1587,1600,1600,1587,1258
20241122,093600,49598928,1607,1607,1607,1607,0
20241122,093500,49598928,1607,1607,1607,1607,0
20241122,093400,49598928,1607,1607,1607,1607,0
20241122,093300,49598928,1607,1606,1607,1606,544
20241122,093200,48725263,1606,1606,1606,1606,1
20241122,093100,48723657,1594,1594,1594,1594,16
20241122,093000,48698153,1609,1609,1609,1609,1
20241122,092900,48696544,1609,1609,1609,1609,0
20241122,092800,48696544,1609,1609,1609,1609,0
20241122,092700,48696544,1609,1609,1609,1609,1
20241122,092600,48694935,1597,1597,1597,1597,100
20241122,092500,48535235,1617,1597,1617,1597,408
20241122,092400,47880926,1597,1597,1597,1597,242
20241122,092300,47494452,1597,1597,1597,1597,0
20241122,092200,47494452,1597,1590,1597,1590,51
20241122,092100,47413355,1590,1590,1590,1590,434
20241122,092000,46723295,1597,1594,1597,1589,1809
20241122,091900,43842970,1594,1609,1609,1594,7548
20241122,091800,31789665,1609,1609,1609,1609,0
20241122,091700,31789665,1609,1609,1609,1609,1
20241122,091600,31788056,1609,1609,1609,1609,0
20241122,091500,31788056,1609,1608,1609,1608,401
20241122,091400,31142849,1609,1609,1609,1609,0
20241122,091300,31142849,1609,1600,1609,1600,107
20241122,091200,30971640,1622,1600,1622,1600,333
20241122,091100,30438818,1600,1600,1600,1600,166
20241122,091000,30173218,1622,1620,1622,1597,701
20241122,090900,29041523,1620,1599,1620,1594,294
20241122,090800,28571072,1594,1594,1594,1594,0
20241122,090700,28571072,1594,1620,1620,1594,14
20241122,090600,28548730,1590,1621,1622,1590,512
20241122,090500,27724950,1600,1628,1630,1600,1904
20241122,090400,24656336,1600,1580,1600,1580,4871
20241122,090300,16885138,1580,1574,1583,1559,1872
20241122,090200,13934901,1575,1575,1575,1575,11
20241122,090100,13917576,1574,1554,1574,1553,2216
20241122,090000,10456756,1553,1570,1574,1553,6688