KissMeData/093240/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,200000,318594144,1145,1145,1145,1145,5825
20241122,195900,318594144,1145,1145,1145,1145,0
20241122,195800,318594144,1145,1145,1145,1145,0
20241122,195700,318594144,1145,1145,1145,1145,0
20241122,195600,318594144,1145,1145,1145,1145,0
20241122,195500,318594144,1145,1145,1145,1145,0
20241122,195400,318594144,1145,1145,1145,1145,0
20241122,195300,318594144,1145,1145,1145,1145,0
20241122,195200,318594144,1145,1145,1145,1145,0
20241122,195100,318594144,1145,1145,1145,1145,0
20241122,195000,318594144,1145,1145,1145,1145,0
20241122,194900,318594144,1145,1145,1145,1145,0
20241122,194800,318594144,1145,1145,1145,1145,0
20241122,194700,318594144,1145,1145,1145,1145,0
20241122,194600,318594144,1145,1145,1145,1145,0
20241122,194500,318594144,1145,1145,1145,1145,0
20241122,194400,318594144,1145,1145,1145,1145,0
20241122,194300,318594144,1145,1145,1145,1145,0
20241122,194200,318594144,1145,1145,1145,1145,0
20241122,194100,318594144,1145,1145,1145,1145,0
20241122,194000,318594144,1145,1145,1145,1145,0
20241122,193900,318594144,1145,1145,1145,1145,0
20241122,193800,318594144,1145,1145,1145,1145,0
20241122,193700,318594144,1145,1145,1145,1145,0
20241122,193600,318594144,1145,1145,1145,1145,0
20241122,193500,318594144,1145,1145,1145,1145,0
20241122,193400,318594144,1145,1145,1145,1145,0
20241122,193300,318594144,1145,1145,1145,1145,0
20241122,193200,318594144,1145,1145,1145,1145,0
20241122,193100,318594144,1145,1145,1145,1145,0
20241122,193000,318594144,1145,1145,1145,1145,5825
20241122,192900,318594144,1145,1145,1145,1145,0
20241122,192800,318594144,1145,1145,1145,1145,0
20241122,192700,318594144,1145,1145,1145,1145,0
20241122,192600,318594144,1145,1145,1145,1145,0
20241122,192500,318594144,1145,1145,1145,1145,0
20241122,192400,318594144,1145,1145,1145,1145,0
20241122,192300,318594144,1145,1145,1145,1145,0
20241122,192200,318594144,1145,1145,1145,1145,0
20241122,192100,318594144,1145,1145,1145,1145,0
20241122,192000,318594144,1145,1145,1145,1145,0
20241122,191900,318594144,1145,1145,1145,1145,0
20241122,191800,318594144,1145,1145,1145,1145,0
20241122,191700,318594144,1145,1145,1145,1145,0
20241122,191600,318594144,1145,1145,1145,1145,0
20241122,191500,318594144,1145,1145,1145,1145,0
20241122,191400,318594144,1145,1145,1145,1145,0
20241122,191300,318594144,1145,1145,1145,1145,0
20241122,191200,318594144,1145,1145,1145,1145,0
20241122,191100,318594144,1145,1145,1145,1145,0
20241122,191000,318594144,1145,1145,1145,1145,0
20241122,190900,318594144,1145,1145,1145,1145,0
20241122,190800,318594144,1145,1145,1145,1145,0
20241122,190700,318594144,1145,1145,1145,1145,0
20241122,190600,318594144,1145,1145,1145,1145,0
20241122,190500,318594144,1145,1145,1145,1145,0
20241122,190400,318594144,1145,1145,1145,1145,0
20241122,190300,318594144,1145,1145,1145,1145,0
20241122,190200,318594144,1145,1145,1145,1145,0
20241122,190100,318594144,1145,1145,1145,1145,0
20241122,190000,318594144,1145,1145,1145,1145,5825
20241122,185900,318594144,1145,1145,1145,1145,0
20241122,185800,318594144,1145,1145,1145,1145,0
20241122,185700,318594144,1145,1145,1145,1145,0
20241122,185600,318594144,1145,1145,1145,1145,0
20241122,185500,318594144,1145,1145,1145,1145,0
20241122,185400,318594144,1145,1145,1145,1145,0
20241122,185300,318594144,1145,1145,1145,1145,0
20241122,185200,318594144,1145,1145,1145,1145,0
20241122,185100,318594144,1145,1145,1145,1145,0
20241122,185000,318594144,1145,1145,1145,1145,0
20241122,184900,318594144,1145,1145,1145,1145,0
20241122,184800,318594144,1145,1145,1145,1145,0
20241122,184700,318594144,1145,1145,1145,1145,0
20241122,184600,318594144,1145,1145,1145,1145,0
20241122,184500,318594144,1145,1145,1145,1145,0
20241122,184400,318594144,1145,1145,1145,1145,0
20241122,184300,318594144,1145,1145,1145,1145,0
20241122,184200,318594144,1145,1145,1145,1145,0
20241122,184100,318594144,1145,1145,1145,1145,0
20241122,184000,318594144,1145,1145,1145,1145,0
20241122,183900,318594144,1145,1145,1145,1145,0
20241122,183800,318594144,1145,1145,1145,1145,0
20241122,183700,318594144,1145,1145,1145,1145,0
20241122,183600,318594144,1145,1145,1145,1145,0
20241122,183500,318594144,1145,1145,1145,1145,0
20241122,183400,318594144,1145,1145,1145,1145,0
20241122,183300,318594144,1145,1145,1145,1145,0
20241122,183200,318594144,1145,1145,1145,1145,0
20241122,183100,318594144,1145,1145,1145,1145,0
20241122,183000,318594144,1145,1145,1145,1145,5825
20241122,182900,318594144,1145,1145,1145,1145,0
20241122,182800,318594144,1145,1145,1145,1145,0
20241122,182700,318594144,1145,1145,1145,1145,0
20241122,182600,318594144,1145,1145,1145,1145,0
20241122,182500,318594144,1145,1145,1145,1145,0
20241122,182400,318594144,1145,1145,1145,1145,0
20241122,182300,318594144,1145,1145,1145,1145,0
20241122,182200,318594144,1145,1145,1145,1145,0
20241122,182100,318594144,1145,1145,1145,1145,0
20241122,182000,318594144,1145,1145,1145,1145,0
20241122,181900,318594144,1145,1145,1145,1145,0
20241122,181800,318594144,1145,1145,1145,1145,0
20241122,181700,318594144,1145,1145,1145,1145,0
20241122,181600,318594144,1145,1145,1145,1145,0
20241122,181500,318594144,1145,1145,1145,1145,0
20241122,181400,318594144,1145,1145,1145,1145,0
20241122,181300,318594144,1145,1145,1145,1145,0
20241122,181200,318594144,1145,1145,1145,1145,0
20241122,181100,318594144,1145,1145,1145,1145,0
20241122,181000,318594144,1145,1145,1145,1145,0
20241122,180900,318594144,1145,1145,1145,1145,0
20241122,180800,318594144,1145,1145,1145,1145,0
20241122,180700,318594144,1145,1145,1145,1145,0
20241122,180600,318594144,1145,1145,1145,1145,0
20241122,180500,318594144,1145,1145,1145,1145,0
20241122,180400,318594144,1145,1145,1145,1145,0
20241122,180300,318594144,1145,1145,1145,1145,0
20241122,180200,318594144,1145,1145,1145,1145,0
20241122,180100,318594144,1145,1145,1145,1145,0
20241122,180000,318594144,1145,1145,1145,1145,5825
20241122,175900,318594144,1145,1145,1145,1145,0
20241122,175800,318594144,1145,1145,1145,1145,0
20241122,175700,318594144,1145,1145,1145,1145,0
20241122,175600,318594144,1145,1145,1145,1145,0
20241122,175500,318594144,1145,1145,1145,1145,0
20241122,175400,318594144,1145,1145,1145,1145,0
20241122,175300,318594144,1145,1145,1145,1145,0
20241122,175200,318594144,1145,1145,1145,1145,0
20241122,175100,318594144,1145,1145,1145,1145,0
20241122,175000,318594144,1145,1145,1145,1145,0
20241122,174900,318594144,1145,1145,1145,1145,0
20241122,174800,318594144,1145,1145,1145,1145,0
20241122,174700,318594144,1145,1145,1145,1145,0
20241122,174600,318594144,1145,1145,1145,1145,0
20241122,174500,318594144,1145,1145,1145,1145,0
20241122,174400,318594144,1145,1145,1145,1145,0
20241122,174300,318594144,1145,1145,1145,1145,0
20241122,174200,318594144,1145,1145,1145,1145,0
20241122,174100,318594144,1145,1145,1145,1145,0
20241122,174000,318594144,1145,1145,1145,1145,0
20241122,173900,318594144,1145,1145,1145,1145,0
20241122,173800,318594144,1145,1145,1145,1145,0
20241122,173700,318594144,1145,1145,1145,1145,0
20241122,173600,318594144,1145,1145,1145,1145,0
20241122,173500,318594144,1145,1145,1145,1145,0
20241122,173400,318594144,1145,1145,1145,1145,0
20241122,173300,318594144,1145,1145,1145,1145,0
20241122,173200,318594144,1145,1145,1145,1145,0
20241122,173100,318594144,1145,1145,1145,1145,0
20241122,173000,318594144,1145,1145,1145,1145,5825
20241122,172900,318594144,1145,1145,1145,1145,0
20241122,172800,318594144,1145,1145,1145,1145,0
20241122,172700,318594144,1145,1145,1145,1145,0
20241122,172600,318594144,1145,1145,1145,1145,0
20241122,172500,318594144,1145,1145,1145,1145,0
20241122,172400,318594144,1145,1145,1145,1145,0
20241122,172300,318594144,1145,1145,1145,1145,0
20241122,172200,318594144,1145,1145,1145,1145,0
20241122,172100,318594144,1145,1145,1145,1145,0
20241122,172000,318594144,1145,1145,1145,1145,0
20241122,171900,318594144,1145,1145,1145,1145,0
20241122,171800,318594144,1145,1145,1145,1145,0
20241122,171700,318594144,1145,1145,1145,1145,0
20241122,171600,318594144,1145,1145,1145,1145,0
20241122,171500,318594144,1145,1145,1145,1145,0
20241122,171400,318594144,1145,1145,1145,1145,0
20241122,171300,318594144,1145,1145,1145,1145,0
20241122,171200,318594144,1145,1145,1145,1145,0
20241122,171100,318594144,1145,1145,1145,1145,0
20241122,171000,318594144,1145,1145,1145,1145,0
20241122,170900,318594144,1145,1145,1145,1145,0
20241122,170800,318594144,1145,1145,1145,1145,0
20241122,170700,318594144,1145,1145,1145,1145,0
20241122,170600,318594144,1145,1145,1145,1145,0
20241122,170500,318594144,1145,1145,1145,1145,0
20241122,170400,318594144,1145,1145,1145,1145,0
20241122,170300,318594144,1145,1145,1145,1145,0
20241122,170200,318594144,1145,1145,1145,1145,0
20241122,170100,318594144,1145,1145,1145,1145,0
20241122,170000,318594144,1145,1145,1145,1145,5825
20241122,165900,318594144,1145,1145,1145,1145,0
20241122,165800,318594144,1145,1145,1145,1145,0
20241122,165700,318594144,1145,1145,1145,1145,0
20241122,165600,318594144,1145,1145,1145,1145,0
20241122,165500,318594144,1145,1145,1145,1145,0
20241122,165400,318594144,1145,1145,1145,1145,0
20241122,165300,318594144,1145,1145,1145,1145,0
20241122,165200,318594144,1145,1145,1145,1145,0
20241122,165100,318594144,1145,1145,1145,1145,0
20241122,165000,318594144,1145,1145,1145,1145,0
20241122,164900,318594144,1145,1145,1145,1145,0
20241122,164800,318594144,1145,1145,1145,1145,0
20241122,164700,318594144,1145,1145,1145,1145,0
20241122,164600,318594144,1145,1145,1145,1145,0
20241122,164500,318594144,1145,1145,1145,1145,0
20241122,164400,318594144,1145,1145,1145,1145,0
20241122,164300,318594144,1145,1145,1145,1145,0
20241122,164200,318594144,1145,1145,1145,1145,0
20241122,164100,318594144,1145,1145,1145,1145,0
20241122,164000,318594144,1145,1145,1145,1145,0
20241122,163900,318594144,1145,1145,1145,1145,0
20241122,163800,318594144,1145,1145,1145,1145,0
20241122,163700,318594144,1145,1145,1145,1145,0
20241122,163600,318594144,1145,1145,1145,1145,0
20241122,163500,318594144,1145,1145,1145,1145,0
20241122,163400,318594144,1145,1145,1145,1145,0
20241122,163300,318594144,1145,1145,1145,1145,0
20241122,163200,318594144,1145,1145,1145,1145,0
20241122,163100,318594144,1145,1145,1145,1145,0
20241122,163000,318594144,1145,1145,1145,1145,5825
20241122,162900,318594144,1145,1145,1145,1145,0
20241122,162800,318594144,1145,1145,1145,1145,0
20241122,162700,318594144,1145,1145,1145,1145,0
20241122,162600,318594144,1145,1145,1145,1145,0
20241122,162500,318594144,1145,1145,1145,1145,0
20241122,162400,318594144,1145,1145,1145,1145,0
20241122,162300,318594144,1145,1145,1145,1145,0
20241122,162200,318594144,1145,1145,1145,1145,0
20241122,162100,318594144,1145,1145,1145,1145,0
20241122,162000,318594144,1145,1145,1145,1145,0
20241122,161900,318594144,1145,1145,1145,1145,0
20241122,161800,318594144,1145,1145,1145,1145,0
20241122,161700,318594144,1145,1145,1145,1145,0
20241122,161600,318594144,1145,1145,1145,1145,0
20241122,161500,318594144,1145,1145,1145,1145,0
20241122,161400,318594144,1145,1145,1145,1145,0
20241122,161300,318594144,1145,1145,1145,1145,0
20241122,161200,318594144,1145,1145,1145,1145,0
20241122,161100,318594144,1145,1145,1145,1145,0
20241122,161000,318594144,1145,1145,1145,1145,0
20241122,160900,318594144,1145,1145,1145,1145,0
20241122,160800,318594144,1145,1145,1145,1145,0
20241122,160700,318594144,1145,1145,1145,1145,0
20241122,160600,318594144,1145,1145,1145,1145,0
20241122,160500,318594144,1145,1145,1145,1145,0
20241122,160400,318594144,1145,1145,1145,1145,0
20241122,160300,318594144,1145,1145,1145,1145,0
20241122,160200,318594144,1145,1145,1145,1145,0
20241122,160100,318594144,1145,1145,1145,1145,0
20241122,160000,318594144,1145,1145,1145,1145,5825
20241122,155900,318594144,1145,1145,1145,1145,0
20241122,155800,318594144,1145,1145,1145,1145,0
20241122,155700,318594144,1145,1145,1145,1145,0
20241122,155600,318594144,1145,1145,1145,1145,0
20241122,155500,318594144,1145,1145,1145,1145,0
20241122,155400,318594144,1145,1145,1145,1145,0
20241122,155300,318594144,1145,1145,1145,1145,0
20241122,155200,318594144,1145,1145,1145,1145,0
20241122,155100,318594144,1145,1145,1145,1145,0
20241122,155000,318594144,1145,1145,1145,1145,0
20241122,154900,318594144,1145,1145,1145,1145,0
20241122,154800,318594144,1145,1145,1145,1145,0
20241122,154700,318594144,1145,1145,1145,1145,0
20241122,154600,318594144,1145,1145,1145,1145,0
20241122,154500,318594144,1145,1145,1145,1145,0
20241122,154400,318594144,1145,1145,1145,1145,0
20241122,154300,318594144,1145,1145,1145,1145,0
20241122,154200,318594144,1145,1145,1145,1145,0
20241122,154100,318594144,1145,1145,1145,1145,0
20241122,154000,318594144,1145,1145,1145,1145,0
20241122,153900,318594144,1145,1145,1145,1145,0
20241122,153800,318594144,1145,1145,1145,1145,0
20241122,153700,318594144,1145,1145,1145,1145,0
20241122,153600,318594144,1145,1145,1145,1145,0
20241122,153500,318594144,1145,1145,1145,1145,0
20241122,153400,318594144,1145,1145,1145,1145,0
20241122,153300,318594144,1145,1145,1145,1145,0
20241122,153200,318594144,1145,1145,1145,1145,0
20241122,153100,318594144,1145,1145,1145,1145,0
20241122,153000,318594144,1145,1145,1145,1145,11650
20241122,152900,311924519,1151,1151,1151,1151,0
20241122,152800,311924519,1151,1151,1151,1151,0
20241122,152700,311924519,1151,1151,1151,1151,0
20241122,152600,311924519,1151,1151,1151,1151,0
20241122,152500,311924519,1151,1151,1151,1151,0
20241122,152400,311924519,1151,1151,1151,1151,0
20241122,152300,311924519,1151,1151,1151,1151,0
20241122,152200,311924519,1151,1151,1151,1151,0
20241122,152100,311924519,1151,1151,1151,1151,0
20241122,152000,311924519,1151,1151,1151,1151,0
20241122,151900,311924519,1151,1146,1151,1142,1239
20241122,151800,310503813,1144,1149,1149,1144,1486
20241122,151700,308803184,1149,1149,1149,1149,449
20241122,151600,308287283,1148,1148,1148,1148,361
20241122,151500,307872855,1147,1147,1147,1147,1000
20241122,151400,306725855,1147,1147,1147,1147,155
20241122,151300,306548070,1148,1148,1149,1148,168
20241122,151200,306355131,1150,1143,1151,1143,174
20241122,151100,306155434,1143,1143,1143,1143,108
20241122,151000,306031990,1143,1150,1150,1141,325
20241122,150900,305660566,1150,1150,1150,1150,276
20241122,150800,305343166,1150,1150,1150,1150,130
20241122,150700,305193666,1150,1150,1150,1150,157
20241122,150600,305013116,1145,1145,1145,1145,1408
20241122,150500,303400956,1146,1145,1150,1144,833
20241122,150400,302447006,1149,1149,1149,1149,171
20241122,150300,302250527,1145,1145,1145,1145,0
20241122,150200,302250527,1145,1149,1149,1145,362
20241122,150100,301835329,1149,1149,1149,1144,125
20241122,150000,301691709,1147,1147,1147,1147,116
20241122,145900,301558657,1146,1146,1146,1146,186
20241122,145800,301345501,1147,1147,1147,1147,0
20241122,145700,301345501,1147,1147,1147,1146,149
20241122,145600,301174630,1139,1139,1139,1139,0
20241122,145500,301174630,1139,1146,1146,1139,5476
20241122,145400,294923325,1144,1144,1144,1144,0
20241122,145300,294923325,1144,1150,1150,1144,543
20241122,145200,294301783,1150,1151,1151,1150,400
20241122,145100,293841663,1141,1141,1141,1141,0
20241122,145000,293841663,1141,1141,1141,1141,0
20241122,144900,293841663,1141,1144,1152,1141,3036
20241122,144800,290372106,1142,1148,1154,1142,3609
20241122,144700,286247215,1154,1154,1154,1154,184
20241122,144600,286034879,1153,1153,1154,1153,2284
20241122,144500,283401418,1152,1152,1152,1143,1253
20241122,144400,281959865,1155,1152,1155,1146,1102
20241122,144300,280696117,1150,1144,1150,1144,7477
20241122,144200,272125084,1144,1145,1145,1144,316
20241122,144100,271763460,1142,1146,1146,1142,2034
20241122,144000,269440339,1146,1146,1146,1146,120
20241122,143900,269302819,1141,1146,1146,1141,1001
20241122,143800,268160372,1146,1146,1146,1146,182
20241122,143700,267951800,1146,1146,1146,1146,128
20241122,143600,267805112,1145,1147,1147,1145,412
20241122,143500,267333254,1147,1146,1147,1146,192
20241122,143400,267113220,1147,1146,1147,1146,43
20241122,143300,267063940,1146,1147,1147,1146,642
20241122,143200,266327858,1147,1146,1147,1146,117
20241122,143100,266193747,1147,1146,1147,1146,229
20241122,143000,265931184,1147,1147,1147,1147,180
20241122,142900,265724724,1143,1143,1143,1143,5
20241122,142800,265719009,1147,1148,1148,1147,202
20241122,142700,265487141,1148,1140,1148,1140,83
20241122,142600,265391865,1146,1145,1146,1145,25
20241122,142500,265363220,1146,1142,1146,1142,375
20241122,142400,264934428,1142,1142,1142,1142,38
20241122,142300,264891032,1142,1142,1142,1142,307
20241122,142200,264540438,1142,1142,1142,1142,0
20241122,142100,264540438,1142,1142,1142,1142,0
20241122,142000,264540438,1142,1146,1146,1135,454
20241122,141900,264024730,1135,1146,1146,1135,588
20241122,141800,263356271,1146,1141,1148,1134,1214
20241122,141700,261968734,1141,1138,1141,1130,5108
20241122,141600,256180841,1137,1143,1144,1135,2501
20241122,141500,253335653,1141,1145,1145,1141,760
20241122,141400,252467410,1144,1146,1146,1144,289
20241122,141300,252136495,1146,1147,1147,1146,173
20241122,141200,251938235,1146,1147,1147,1146,1374
20241122,141100,250363607,1146,1146,1146,1146,176
20241122,141000,250161911,1148,1147,1148,1146,1632
20241122,140900,248291448,1146,1146,1146,1146,0
20241122,140800,248291448,1146,1149,1149,1146,265
20241122,140700,247987449,1148,1147,1148,1147,926
20241122,140600,246924430,1143,1144,1149,1143,254
20241122,140500,246633357,1144,1144,1144,1144,202
20241122,140400,246402269,1149,1147,1149,1146,101
20241122,140300,246286449,1147,1147,1147,1147,396
20241122,140200,245832237,1151,1151,1151,1151,84
20241122,140100,245735553,1149,1149,1149,1149,170
20241122,140000,245540223,1149,1149,1149,1149,33
20241122,135900,245502306,1150,1150,1150,1150,0
20241122,135800,245502306,1150,1150,1150,1150,118
20241122,135700,245366606,1145,1145,1145,1145,29
20241122,135600,245333401,1146,1150,1150,1146,196
20241122,135500,245108669,1145,1147,1147,1145,148
20241122,135400,244939194,1148,1150,1151,1148,438
20241122,135300,244435676,1149,1149,1149,1149,5
20241122,135200,244429931,1150,1150,1150,1150,48
20241122,135100,244374731,1150,1150,1150,1150,184
20241122,135000,244163131,1150,1150,1150,1150,77
20241122,134900,244074581,1150,1150,1150,1150,49
20241122,134800,244018231,1150,1150,1150,1150,23
20241122,134700,243991781,1146,1146,1146,1146,32
20241122,134600,243955109,1147,1148,1148,1147,422
20241122,134500,243470860,1151,1151,1151,1151,86
20241122,134400,243371874,1148,1150,1150,1148,490
20241122,134300,242808963,1151,1149,1151,1149,47
20241122,134200,242754886,1151,1151,1151,1151,302
20241122,134100,242407284,1149,1149,1149,1149,341
20241122,134000,242015475,1148,1148,1148,1148,2
20241122,133900,242013179,1151,1149,1151,1149,208
20241122,133800,241774141,1149,1149,1149,1149,3
20241122,133700,241770694,1150,1150,1151,1148,531
20241122,133600,241160266,1150,1150,1150,1150,2
20241122,133500,241157966,1150,1150,1150,1150,37
20241122,133400,241115416,1147,1147,1147,1147,61
20241122,133300,241045449,1147,1147,1147,1147,116
20241122,133200,240912397,1147,1145,1147,1145,2692
20241122,133100,237824901,1145,1145,1145,1145,22
20241122,133000,237799711,1145,1146,1146,1145,378
20241122,132900,237366869,1146,1146,1146,1146,190
20241122,132800,237149129,1146,1146,1146,1146,37
20241122,132700,237106727,1146,1146,1146,1146,354
20241122,132600,236701043,1146,1146,1146,1146,29
20241122,132500,236667809,1146,1146,1146,1146,188
20241122,132400,236452361,1147,1146,1147,1145,155
20241122,132300,236274635,1146,1146,1146,1146,44
20241122,132200,236224211,1146,1146,1146,1146,189
20241122,132100,236007617,1147,1147,1147,1147,0
20241122,132000,236007617,1147,1148,1148,1147,623
20241122,131900,235292858,1148,1150,1150,1148,65
20241122,131800,235218166,1150,1150,1150,1150,1
20241122,131700,235217016,1148,1150,1150,1148,434
20241122,131600,234718116,1150,1150,1150,1150,299
20241122,131500,234374266,1150,1149,1150,1149,173
20241122,131400,234175438,1149,1150,1150,1149,898
20241122,131300,233142740,1149,1149,1149,1149,29
20241122,131200,233109419,1150,1150,1151,1150,1258
20241122,131100,231662718,1150,1150,1150,1150,384
20241122,131000,231221118,1150,1150,1150,1150,354
20241122,130900,230814018,1149,1149,1149,1149,0
20241122,130800,230814018,1149,1150,1150,1149,137
20241122,130700,230656469,1150,1150,1150,1150,26
20241122,130600,230626569,1150,1150,1150,1150,1
20241122,130500,230625419,1149,1149,1149,1149,163
20241122,130400,230438132,1149,1150,1150,1149,589
20241122,130300,229761342,1150,1150,1150,1150,183
20241122,130200,229550892,1150,1150,1150,1150,199
20241122,130100,229322042,1150,1150,1150,1150,0
20241122,130000,229322042,1150,1149,1150,1149,9106
20241122,125900,218858845,1149,1148,1150,1146,731
20241122,125800,218019561,1145,1145,1145,1145,183
20241122,125700,217810026,1146,1146,1147,1146,1054
20241122,125600,216602113,1146,1150,1150,1146,526
20241122,125500,215998984,1149,1149,1149,1149,114
20241122,125400,215867998,1149,1149,1149,1149,38
20241122,125300,215824336,1147,1148,1149,1147,490
20241122,125200,215261846,1148,1148,1148,1148,0
20241122,125100,215261846,1148,1150,1150,1148,170
20241122,125000,215066452,1150,1150,1150,1150,179
20241122,124900,214860602,1146,1146,1146,1146,635
20241122,124800,214132892,1146,1146,1146,1146,289
20241122,124700,213801698,1142,1146,1146,1142,93
20241122,124600,213695136,1146,1146,1146,1146,37
20241122,124500,213652734,1141,1141,1141,1141,0
20241122,124400,213652734,1141,1141,1141,1141,0
20241122,124300,213652734,1141,1148,1148,1141,231
20241122,124200,213389156,1148,1139,1149,1138,152
20241122,124100,213214746,1140,1147,1147,1140,3754
20241122,124000,208934866,1148,1150,1153,1148,168
20241122,123900,208741977,1150,1145,1150,1144,2047
20241122,123800,206389981,1150,1147,1150,1143,7739
20241122,123700,197529251,1147,1156,1156,1147,7178
20241122,123600,189272530,1159,1157,1159,1157,184
20241122,123500,189059640,1157,1158,1158,1157,448
20241122,123400,188541275,1159,1158,1159,1158,295
20241122,123300,188199534,1158,1158,1158,1158,170
20241122,123200,188002674,1159,1159,1159,1159,28
20241122,123100,187970222,1161,1158,1161,1158,309
20241122,123000,187611962,1161,1160,1161,1159,591
20241122,122900,186926410,1159,1159,1159,1159,4
20241122,122800,186921774,1160,1160,1160,1160,170
20241122,122700,186724574,1158,1158,1158,1158,29
20241122,122600,186690992,1161,1157,1161,1155,2221
20241122,122500,184122419,1161,1161,1161,1157,340
20241122,122400,183728554,1161,1161,1161,1161,301
20241122,122300,183379093,1162,1160,1162,1160,318
20241122,122200,183009887,1162,1162,1162,1162,90
20241122,122100,182905307,1162,1160,1162,1159,714
20241122,122000,182077602,1162,1162,1162,1162,9
20241122,121900,182067144,1162,1162,1162,1162,0
20241122,121800,182067144,1162,1162,1162,1159,752
20241122,121700,181194961,1162,1162,1162,1162,114
20241122,121600,181062493,1162,1162,1162,1162,209
20241122,121500,180819635,1162,1162,1162,1162,0
20241122,121400,180819635,1162,1162,1162,1162,36
20241122,121300,180777803,1162,1161,1162,1160,263
20241122,121200,180472490,1163,1165,1165,1161,1343
20241122,121100,178908647,1165,1164,1165,1164,5500
20241122,121000,172506580,1164,1164,1164,1164,0
20241122,120900,172506580,1164,1162,1164,1162,579
20241122,120800,171833181,1162,1161,1162,1161,53
20241122,120700,171771598,1161,1161,1161,1161,50
20241122,120600,171713548,1161,1161,1161,1160,320
20241122,120500,171342078,1161,1161,1161,1161,120
20241122,120400,171202758,1161,1161,1161,1161,596
20241122,120300,170510802,1161,1162,1162,1161,50
20241122,120200,170452712,1161,1161,1161,1161,28
20241122,120100,170420204,1162,1162,1162,1162,94
20241122,120000,170310976,1162,1162,1162,1160,761
20241122,115900,169427618,1163,1163,1163,1163,528
20241122,115800,168813554,1163,1163,1163,1163,29
20241122,115700,168779827,1163,1163,1163,1163,47
20241122,115600,168725166,1163,1161,1163,1161,653
20241122,115500,167966863,1163,1163,1163,1163,40
20241122,115400,167920343,1163,1163,1163,1162,459
20241122,115300,167386554,1163,1163,1163,1163,26
20241122,115200,167356316,1163,1163,1163,1162,488
20241122,115100,166788954,1162,1163,1163,1162,33
20241122,115000,166750604,1162,1162,1162,1162,200
20241122,114900,166518204,1162,1162,1162,1162,193
20241122,114800,166293938,1162,1161,1162,1161,91
20241122,114700,166188286,1161,1161,1161,1161,28
20241122,114600,166155778,1160,1161,1161,1160,287
20241122,114500,165822771,1162,1162,1162,1162,23
20241122,114400,165796045,1161,1160,1161,1160,206
20241122,114300,165556880,1160,1161,1161,1160,32
20241122,114200,165519759,1160,1161,1161,1160,177
20241122,114100,165314272,1161,1162,1162,1161,224
20241122,114000,165054180,1163,1162,1163,1160,749
20241122,113900,164185107,1163,1163,1163,1163,114
20241122,113800,164052525,1163,1163,1163,1163,0
20241122,113700,164052525,1163,1163,1163,1163,393
20241122,113600,163595466,1163,1163,1163,1163,30
20241122,113500,163560576,1163,1161,1163,1161,527
20241122,113400,162948157,1160,1160,1160,1160,1
20241122,113300,162946997,1161,1162,1162,1161,64
20241122,113200,162872658,1162,1162,1162,1162,212
20241122,113100,162626314,1162,1162,1162,1162,81
20241122,113000,162532192,1162,1162,1162,1162,483
20241122,112900,161970946,1162,1162,1162,1162,24
20241122,112800,161943058,1162,1161,1162,1161,829
20241122,112700,160979996,1160,1161,1161,1160,410
20241122,112600,160504086,1160,1160,1160,1160,243
20241122,112500,160222206,1160,1159,1160,1159,221
20241122,112400,159965851,1159,1159,1159,1159,148
20241122,112300,159794319,1159,1160,1160,1159,110
20241122,112200,159666745,1160,1160,1160,1160,303
20241122,112100,159315265,1160,1158,1160,1158,75
20241122,112000,159228357,1160,1158,1160,1157,882
20241122,111900,158207178,1161,1161,1161,1160,296
20241122,111800,157863690,1161,1160,1161,1160,755
20241122,111700,156987392,1160,1160,1160,1160,243
20241122,111600,156705512,1161,1160,1161,1160,157
20241122,111500,156523358,1160,1160,1160,1160,171
20241122,111400,156324998,1160,1161,1161,1160,1858
20241122,111300,154169689,1160,1160,1161,1160,921
20241122,111200,153101291,1160,1160,1160,1160,25
20241122,111100,153072291,1160,1160,1160,1160,0
20241122,111000,153072291,1160,1161,1161,1159,483
20241122,110900,152512192,1161,1161,1161,1161,0
20241122,110800,152512192,1161,1161,1161,1161,33
20241122,110700,152473879,1160,1161,1161,1160,212
20241122,110600,152227930,1161,1161,1161,1161,83
20241122,110500,152131567,1161,1161,1161,1161,116
20241122,110400,151996891,1161,1161,1161,1161,27
20241122,110300,151965544,1160,1159,1160,1159,88
20241122,110200,151863524,1161,1161,1161,1161,124
20241122,110100,151719560,1160,1161,1161,1160,348
20241122,110000,151315698,1161,1161,1161,1161,29
20241122,105900,151282029,1160,1160,1160,1160,29
20241122,105800,151248389,1161,1161,1161,1161,82
20241122,105700,151153187,1159,1160,1160,1159,1992
20241122,105600,148844220,1160,1160,1160,1160,407
20241122,105500,148372100,1160,1160,1160,1160,0
20241122,105400,148372100,1160,1160,1160,1160,63
20241122,105300,148299020,1160,1159,1160,1159,249
20241122,105200,148010209,1160,1160,1160,1160,1676
20241122,105100,146066049,1160,1160,1160,1160,0
20241122,105000,146066049,1160,1160,1160,1160,0
20241122,104900,146066049,1160,1160,1160,1160,100
20241122,104800,145950049,1159,1160,1160,1159,487
20241122,104700,145385333,1160,1160,1160,1160,1
20241122,104600,145384173,1160,1160,1160,1160,178
20241122,104500,145177693,1160,1160,1160,1160,162
20241122,104400,144989773,1159,1159,1159,1159,37
20241122,104300,144946890,1156,1156,1156,1156,624
20241122,104200,144225546,1156,1156,1156,1156,20
20241122,104100,144202426,1156,1153,1160,1153,6582
20241122,104000,136598737,1151,1152,1152,1151,1843
20241122,103900,134475612,1148,1148,1150,1148,1235
20241122,103800,133055728,1147,1147,1147,1147,29
20241122,103700,133022465,1148,1148,1148,1148,123
20241122,103600,132881261,1147,1147,1147,1147,159
20241122,103500,132698888,1147,1146,1147,1146,81
20241122,103400,132606027,1146,1146,1146,1146,621
20241122,103300,131894361,1145,1145,1145,1145,199
20241122,103200,131666506,1146,1146,1146,1146,35
20241122,103100,131626396,1147,1133,1148,1130,2600
20241122,103000,128684681,1133,1142,1142,1133,1225
20241122,102900,127289911,1142,1142,1142,1142,1000
20241122,102800,126147911,1140,1152,1152,1140,1531
20241122,102700,124401211,1152,1146,1152,1140,2220
20241122,102600,121865666,1144,1153,1153,1144,1062
20241122,102500,120645660,1150,1150,1150,1150,0
20241122,102400,120645660,1150,1153,1153,1150,107
20241122,102300,120522316,1153,1152,1154,1152,38
20241122,102200,120478494,1140,1141,1141,1140,462
20241122,102100,119951647,1140,1156,1156,1140,2318
20241122,102000,117304330,1156,1154,1156,1154,523
20241122,101900,116699846,1152,1145,1152,1140,1915
20241122,101800,114513965,1145,1155,1155,1145,2807
20241122,101700,111297036,1155,1157,1157,1155,417
20241122,101600,110815050,1158,1158,1158,1158,84
20241122,101500,110717778,1158,1154,1158,1154,386
20241122,101400,110272216,1155,1155,1155,1155,411
20241122,101300,109797511,1155,1155,1155,1155,30
20241122,101200,109762861,1158,1158,1158,1158,170
20241122,101100,109566001,1158,1158,1158,1158,86
20241122,101000,109466413,1152,1157,1157,1152,68
20241122,100900,109388072,1161,1160,1161,1150,3725
20241122,100800,105089880,1161,1163,1163,1161,150
20241122,100700,104915709,1163,1165,1167,1162,1727
20241122,100600,102903137,1165,1165,1165,1165,1
20241122,100500,102901972,1165,1165,1165,1165,1
20241122,100400,102900807,1167,1161,1167,1161,209
20241122,100300,102657120,1158,1166,1167,1158,1657
20241122,100200,100733476,1166,1166,1167,1166,2131
20241122,100100,98248727,1166,1166,1166,1166,276
20241122,100000,97926911,1168,1161,1168,1161,6722
20241122,095900,90107661,1161,1161,1161,1158,125
20241122,095800,89962560,1161,1158,1161,1158,2480
20241122,095700,87090717,1155,1155,1155,1155,724
20241122,095600,86254497,1155,1155,1155,1155,1174
20241122,095500,84898527,1155,1158,1158,1155,267
20241122,095400,84589374,1154,1154,1154,1154,0
20241122,095300,84589374,1154,1158,1158,1153,782
20241122,095200,83686032,1154,1157,1157,1154,238
20241122,095100,83410848,1158,1158,1158,1158,110
20241122,095000,83283468,1158,1159,1159,1157,1913
20241122,094900,81068663,1162,1161,1162,1161,47
20241122,094800,81014079,1158,1161,1161,1158,26
20241122,094700,80983929,1155,1153,1155,1153,3134
20241122,094600,77367165,1153,1151,1153,1151,89
20241122,094500,77264568,1152,1155,1155,1152,377
20241122,094400,76829547,1163,1154,1163,1154,332
20241122,094300,76446310,1155,1161,1161,1155,2894
20241122,094200,73098386,1164,1164,1164,1164,283
20241122,094100,72768974,1164,1164,1164,1164,1
20241122,094000,72767810,1159,1164,1164,1159,346
20241122,093900,72366001,1164,1164,1164,1164,523
20241122,093800,71757229,1164,1164,1164,1164,158
20241122,093700,71573317,1164,1164,1164,1164,150
20241122,093600,71398717,1154,1160,1160,1154,2796
20241122,093500,68167876,1166,1164,1166,1164,3486
20241122,093400,64107442,1166,1166,1166,1166,109
20241122,093300,63980348,1167,1160,1168,1156,6715
20241122,093200,56174087,1161,1161,1161,1161,5
20241122,093100,56168282,1161,1160,1163,1154,1312
20241122,093000,54653597,1159,1158,1159,1158,600
20241122,092900,53958525,1158,1158,1158,1158,100
20241122,092800,53842725,1158,1157,1158,1157,30
20241122,092700,53808003,1157,1156,1157,1156,502
20241122,092600,53227340,1151,1156,1156,1151,475
20241122,092500,52679666,1156,1153,1156,1153,229
20241122,092400,52414948,1157,1156,1157,1156,549
20241122,092300,51780301,1162,1151,1162,1151,687
20241122,092200,50982508,1162,1151,1163,1151,42
20241122,092100,50933747,1163,1140,1164,1140,8194
20241122,092000,41444819,1150,1147,1150,1138,2767
20241122,091900,38271074,1147,1146,1147,1146,5436
20241122,091800,32037297,1146,1141,1146,1141,348
20241122,091700,31640079,1140,1134,1140,1134,14802
20241122,091600,14831455,1134,1126,1134,1126,2174
20241122,091500,12366597,1133,1133,1133,1133,0
20241122,091400,12366597,1133,1133,1133,1133,1514
20241122,091300,10651235,1130,1133,1133,1130,288
20241122,091200,10325657,1134,1134,1134,1134,0
20241122,091100,10325657,1134,1134,1134,1134,0
20241122,091000,10325657,1134,1134,1134,1134,0
20241122,090900,10325657,1134,1134,1134,1134,87
20241122,090800,10226999,1134,1134,1134,1134,5000
20241122,090700,4556999,1134,1134,1134,1134,1
20241122,090600,4555865,1134,1135,1135,1121,131
20241122,090500,4407195,1134,1123,1134,1123,1035
20241122,090400,3240966,1123,1123,1123,1123,43
20241122,090300,3192677,1116,1116,1116,1116,267
20241122,090200,2894705,1116,1120,1120,1116,1970
20241122,090100,691255,1123,1123,1123,1123,5
20241122,090000,685640,1124,1124,1124,1124,610