KissMeData/452190/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,213400,592460365,3450,3450,3450,3450,1256
20241122,213300,592460365,3450,3450,3450,3450,0
20241122,213200,592460365,3450,3450,3450,3450,0
20241122,213100,592460365,3450,3450,3450,3450,0
20241122,213000,592460365,3450,3450,3450,3450,0
20241122,212900,592460365,3450,3450,3450,3450,0
20241122,212800,592460365,3450,3450,3450,3450,0
20241122,212700,592460365,3450,3450,3450,3450,0
20241122,212600,592460365,3450,3450,3450,3450,0
20241122,212500,592460365,3450,3450,3450,3450,0
20241122,212400,592460365,3450,3450,3450,3450,0
20241122,212300,592460365,3450,3450,3450,3450,0
20241122,212200,592460365,3450,3450,3450,3450,0
20241122,212100,592460365,3450,3450,3450,3450,0
20241122,212000,592460365,3450,3450,3450,3450,0
20241122,211900,592460365,3450,3450,3450,3450,0
20241122,211800,592460365,3450,3450,3450,3450,0
20241122,211700,592460365,3450,3450,3450,3450,0
20241122,211600,592460365,3450,3450,3450,3450,0
20241122,211500,592460365,3450,3450,3450,3450,0
20241122,211400,592460365,3450,3450,3450,3450,0
20241122,211300,592460365,3450,3450,3450,3450,0
20241122,211200,592460365,3450,3450,3450,3450,0
20241122,211100,592460365,3450,3450,3450,3450,0
20241122,211000,592460365,3450,3450,3450,3450,0
20241122,210900,592460365,3450,3450,3450,3450,0
20241122,210800,592460365,3450,3450,3450,3450,0
20241122,210700,592460365,3450,3450,3450,3450,0
20241122,210600,592460365,3450,3450,3450,3450,0
20241122,210500,592460365,3450,3450,3450,3450,0
20241122,210400,592460365,3450,3450,3450,3450,1256
20241122,210300,592460365,3450,3450,3450,3450,0
20241122,210200,592460365,3450,3450,3450,3450,0
20241122,210100,592460365,3450,3450,3450,3450,0
20241122,210000,592460365,3450,3450,3450,3450,0
20241122,205900,592460365,3450,3450,3450,3450,0
20241122,205800,592460365,3450,3450,3450,3450,0
20241122,205700,592460365,3450,3450,3450,3450,0
20241122,205600,592460365,3450,3450,3450,3450,0
20241122,205500,592460365,3450,3450,3450,3450,0
20241122,205400,592460365,3450,3450,3450,3450,0
20241122,205300,592460365,3450,3450,3450,3450,0
20241122,205200,592460365,3450,3450,3450,3450,0
20241122,205100,592460365,3450,3450,3450,3450,0
20241122,205000,592460365,3450,3450,3450,3450,0
20241122,204900,592460365,3450,3450,3450,3450,0
20241122,204800,592460365,3450,3450,3450,3450,0
20241122,204700,592460365,3450,3450,3450,3450,0
20241122,204600,592460365,3450,3450,3450,3450,0
20241122,204500,592460365,3450,3450,3450,3450,0
20241122,204400,592460365,3450,3450,3450,3450,0
20241122,204300,592460365,3450,3450,3450,3450,0
20241122,204200,592460365,3450,3450,3450,3450,0
20241122,204100,592460365,3450,3450,3450,3450,0
20241122,204000,592460365,3450,3450,3450,3450,0
20241122,203900,592460365,3450,3450,3450,3450,0
20241122,203800,592460365,3450,3450,3450,3450,0
20241122,203700,592460365,3450,3450,3450,3450,0
20241122,203600,592460365,3450,3450,3450,3450,0
20241122,203500,592460365,3450,3450,3450,3450,0
20241122,203400,592460365,3450,3450,3450,3450,1256
20241122,203300,592460365,3450,3450,3450,3450,0
20241122,203200,592460365,3450,3450,3450,3450,0
20241122,203100,592460365,3450,3450,3450,3450,0
20241122,203000,592460365,3450,3450,3450,3450,0
20241122,202900,592460365,3450,3450,3450,3450,0
20241122,202800,592460365,3450,3450,3450,3450,0
20241122,202700,592460365,3450,3450,3450,3450,0
20241122,202600,592460365,3450,3450,3450,3450,0
20241122,202500,592460365,3450,3450,3450,3450,0
20241122,202400,592460365,3450,3450,3450,3450,0
20241122,202300,592460365,3450,3450,3450,3450,0
20241122,202200,592460365,3450,3450,3450,3450,0
20241122,202100,592460365,3450,3450,3450,3450,0
20241122,202000,592460365,3450,3450,3450,3450,0
20241122,201900,592460365,3450,3450,3450,3450,0
20241122,201800,592460365,3450,3450,3450,3450,0
20241122,201700,592460365,3450,3450,3450,3450,0
20241122,201600,592460365,3450,3450,3450,3450,0
20241122,201500,592460365,3450,3450,3450,3450,0
20241122,201400,592460365,3450,3450,3450,3450,0
20241122,201300,592460365,3450,3450,3450,3450,0
20241122,201200,592460365,3450,3450,3450,3450,0
20241122,201100,592460365,3450,3450,3450,3450,0
20241122,201000,592460365,3450,3450,3450,3450,0
20241122,200900,592460365,3450,3450,3450,3450,0
20241122,200800,592460365,3450,3450,3450,3450,0
20241122,200700,592460365,3450,3450,3450,3450,0
20241122,200600,592460365,3450,3450,3450,3450,0
20241122,200500,592460365,3450,3450,3450,3450,0
20241122,200400,592460365,3450,3450,3450,3450,1256
20241122,200300,592460365,3450,3450,3450,3450,0
20241122,200200,592460365,3450,3450,3450,3450,0
20241122,200100,592460365,3450,3450,3450,3450,0
20241122,200000,592460365,3450,3450,3450,3450,0
20241122,195900,592460365,3450,3450,3450,3450,0
20241122,195800,592460365,3450,3450,3450,3450,0
20241122,195700,592460365,3450,3450,3450,3450,0
20241122,195600,592460365,3450,3450,3450,3450,0
20241122,195500,592460365,3450,3450,3450,3450,0
20241122,195400,592460365,3450,3450,3450,3450,0
20241122,195300,592460365,3450,3450,3450,3450,0
20241122,195200,592460365,3450,3450,3450,3450,0
20241122,195100,592460365,3450,3450,3450,3450,0
20241122,195000,592460365,3450,3450,3450,3450,0
20241122,194900,592460365,3450,3450,3450,3450,0
20241122,194800,592460365,3450,3450,3450,3450,0
20241122,194700,592460365,3450,3450,3450,3450,0
20241122,194600,592460365,3450,3450,3450,3450,0
20241122,194500,592460365,3450,3450,3450,3450,0
20241122,194400,592460365,3450,3450,3450,3450,0
20241122,194300,592460365,3450,3450,3450,3450,0
20241122,194200,592460365,3450,3450,3450,3450,0
20241122,194100,592460365,3450,3450,3450,3450,0
20241122,194000,592460365,3450,3450,3450,3450,0
20241122,193900,592460365,3450,3450,3450,3450,0
20241122,193800,592460365,3450,3450,3450,3450,0
20241122,193700,592460365,3450,3450,3450,3450,0
20241122,193600,592460365,3450,3450,3450,3450,0
20241122,193500,592460365,3450,3450,3450,3450,0
20241122,193400,592460365,3450,3450,3450,3450,1256
20241122,193300,592460365,3450,3450,3450,3450,0
20241122,193200,592460365,3450,3450,3450,3450,0
20241122,193100,592460365,3450,3450,3450,3450,0
20241122,193000,592460365,3450,3450,3450,3450,0
20241122,192900,592460365,3450,3450,3450,3450,0
20241122,192800,592460365,3450,3450,3450,3450,0
20241122,192700,592460365,3450,3450,3450,3450,0
20241122,192600,592460365,3450,3450,3450,3450,0
20241122,192500,592460365,3450,3450,3450,3450,0
20241122,192400,592460365,3450,3450,3450,3450,0
20241122,192300,592460365,3450,3450,3450,3450,0
20241122,192200,592460365,3450,3450,3450,3450,0
20241122,192100,592460365,3450,3450,3450,3450,0
20241122,192000,592460365,3450,3450,3450,3450,0
20241122,191900,592460365,3450,3450,3450,3450,0
20241122,191800,592460365,3450,3450,3450,3450,0
20241122,191700,592460365,3450,3450,3450,3450,0
20241122,191600,592460365,3450,3450,3450,3450,0
20241122,191500,592460365,3450,3450,3450,3450,0
20241122,191400,592460365,3450,3450,3450,3450,0
20241122,191300,592460365,3450,3450,3450,3450,0
20241122,191200,592460365,3450,3450,3450,3450,0
20241122,191100,592460365,3450,3450,3450,3450,0
20241122,191000,592460365,3450,3450,3450,3450,0
20241122,190900,592460365,3450,3450,3450,3450,0
20241122,190800,592460365,3450,3450,3450,3450,0
20241122,190700,592460365,3450,3450,3450,3450,0
20241122,190600,592460365,3450,3450,3450,3450,0
20241122,190500,592460365,3450,3450,3450,3450,0
20241122,190400,592460365,3450,3450,3450,3450,1256
20241122,190300,592460365,3450,3450,3450,3450,0
20241122,190200,592460365,3450,3450,3450,3450,0
20241122,190100,592460365,3450,3450,3450,3450,0
20241122,190000,592460365,3450,3450,3450,3450,0
20241122,185900,592460365,3450,3450,3450,3450,0
20241122,185800,592460365,3450,3450,3450,3450,0
20241122,185700,592460365,3450,3450,3450,3450,0
20241122,185600,592460365,3450,3450,3450,3450,0
20241122,185500,592460365,3450,3450,3450,3450,0
20241122,185400,592460365,3450,3450,3450,3450,0
20241122,185300,592460365,3450,3450,3450,3450,0
20241122,185200,592460365,3450,3450,3450,3450,0
20241122,185100,592460365,3450,3450,3450,3450,0
20241122,185000,592460365,3450,3450,3450,3450,0
20241122,184900,592460365,3450,3450,3450,3450,0
20241122,184800,592460365,3450,3450,3450,3450,0
20241122,184700,592460365,3450,3450,3450,3450,0
20241122,184600,592460365,3450,3450,3450,3450,0
20241122,184500,592460365,3450,3450,3450,3450,0
20241122,184400,592460365,3450,3450,3450,3450,0
20241122,184300,592460365,3450,3450,3450,3450,0
20241122,184200,592460365,3450,3450,3450,3450,0
20241122,184100,592460365,3450,3450,3450,3450,0
20241122,184000,592460365,3450,3450,3450,3450,0
20241122,183900,592460365,3450,3450,3450,3450,0
20241122,183800,592460365,3450,3450,3450,3450,0
20241122,183700,592460365,3450,3450,3450,3450,0
20241122,183600,592460365,3450,3450,3450,3450,0
20241122,183500,592460365,3450,3450,3450,3450,0
20241122,183400,592460365,3450,3450,3450,3450,1256
20241122,183300,592460365,3450,3450,3450,3450,0
20241122,183200,592460365,3450,3450,3450,3450,0
20241122,183100,592460365,3450,3450,3450,3450,0
20241122,183000,592460365,3450,3450,3450,3450,0
20241122,182900,592460365,3450,3450,3450,3450,0
20241122,182800,592460365,3450,3450,3450,3450,0
20241122,182700,592460365,3450,3450,3450,3450,0
20241122,182600,592460365,3450,3450,3450,3450,0
20241122,182500,592460365,3450,3450,3450,3450,0
20241122,182400,592460365,3450,3450,3450,3450,0
20241122,182300,592460365,3450,3450,3450,3450,0
20241122,182200,592460365,3450,3450,3450,3450,0
20241122,182100,592460365,3450,3450,3450,3450,0
20241122,182000,592460365,3450,3450,3450,3450,0
20241122,181900,592460365,3450,3450,3450,3450,0
20241122,181800,592460365,3450,3450,3450,3450,0
20241122,181700,592460365,3450,3450,3450,3450,0
20241122,181600,592460365,3450,3450,3450,3450,0
20241122,181500,592460365,3450,3450,3450,3450,0
20241122,181400,592460365,3450,3450,3450,3450,0
20241122,181300,592460365,3450,3450,3450,3450,0
20241122,181200,592460365,3450,3450,3450,3450,0
20241122,181100,592460365,3450,3450,3450,3450,0
20241122,181000,592460365,3450,3450,3450,3450,0
20241122,180900,592460365,3450,3450,3450,3450,0
20241122,180800,592460365,3450,3450,3450,3450,0
20241122,180700,592460365,3450,3450,3450,3450,0
20241122,180600,592460365,3450,3450,3450,3450,0
20241122,180500,592460365,3450,3450,3450,3450,0
20241122,180400,592460365,3450,3450,3450,3450,1256
20241122,180300,592460365,3450,3450,3450,3450,0
20241122,180200,592460365,3450,3450,3450,3450,0
20241122,180100,592460365,3450,3450,3450,3450,0
20241122,180000,592460365,3450,3450,3450,3450,0
20241122,175900,592460365,3450,3450,3450,3450,0
20241122,175800,592460365,3450,3450,3450,3450,0
20241122,175700,592460365,3450,3450,3450,3450,0
20241122,175600,592460365,3450,3450,3450,3450,0
20241122,175500,592460365,3450,3450,3450,3450,0
20241122,175400,592460365,3450,3450,3450,3450,0
20241122,175300,592460365,3450,3450,3450,3450,0
20241122,175200,592460365,3450,3450,3450,3450,0
20241122,175100,592460365,3450,3450,3450,3450,0
20241122,175000,592460365,3450,3450,3450,3450,0
20241122,174900,592460365,3450,3450,3450,3450,0
20241122,174800,592460365,3450,3450,3450,3450,0
20241122,174700,592460365,3450,3450,3450,3450,0
20241122,174600,592460365,3450,3450,3450,3450,0
20241122,174500,592460365,3450,3450,3450,3450,0
20241122,174400,592460365,3450,3450,3450,3450,0
20241122,174300,592460365,3450,3450,3450,3450,0
20241122,174200,592460365,3450,3450,3450,3450,0
20241122,174100,592460365,3450,3450,3450,3450,0
20241122,174000,592460365,3450,3450,3450,3450,0
20241122,173900,592460365,3450,3450,3450,3450,0
20241122,173800,592460365,3450,3450,3450,3450,0
20241122,173700,592460365,3450,3450,3450,3450,0
20241122,173600,592460365,3450,3450,3450,3450,0
20241122,173500,592460365,3450,3450,3450,3450,0
20241122,173400,592460365,3450,3450,3450,3450,1256
20241122,173300,592460365,3450,3450,3450,3450,0
20241122,173200,592460365,3450,3450,3450,3450,0
20241122,173100,592460365,3450,3450,3450,3450,0
20241122,173000,592460365,3450,3450,3450,3450,0
20241122,172900,592460365,3450,3450,3450,3450,0
20241122,172800,592460365,3450,3450,3450,3450,0
20241122,172700,592460365,3450,3450,3450,3450,0
20241122,172600,592460365,3450,3450,3450,3450,0
20241122,172500,592460365,3450,3450,3450,3450,0
20241122,172400,592460365,3450,3450,3450,3450,0
20241122,172300,592460365,3450,3450,3450,3450,0
20241122,172200,592460365,3450,3450,3450,3450,0
20241122,172100,592460365,3450,3450,3450,3450,0
20241122,172000,592460365,3450,3450,3450,3450,0
20241122,171900,592460365,3450,3450,3450,3450,0
20241122,171800,592460365,3450,3450,3450,3450,0
20241122,171700,592460365,3450,3450,3450,3450,0
20241122,171600,592460365,3450,3450,3450,3450,0
20241122,171500,592460365,3450,3450,3450,3450,0
20241122,171400,592460365,3450,3450,3450,3450,0
20241122,171300,592460365,3450,3450,3450,3450,0
20241122,171200,592460365,3450,3450,3450,3450,0
20241122,171100,592460365,3450,3450,3450,3450,0
20241122,171000,592460365,3450,3450,3450,3450,0
20241122,170900,592460365,3450,3450,3450,3450,0
20241122,170800,592460365,3450,3450,3450,3450,0
20241122,170700,592460365,3450,3450,3450,3450,0
20241122,170600,592460365,3450,3450,3450,3450,0
20241122,170500,592460365,3450,3450,3450,3450,0
20241122,170400,592460365,3450,3450,3450,3450,1256
20241122,170300,592460365,3450,3450,3450,3450,0
20241122,170200,592460365,3450,3450,3450,3450,0
20241122,170100,592460365,3450,3450,3450,3450,0
20241122,170000,592460365,3450,3450,3450,3450,0
20241122,165900,592460365,3450,3450,3450,3450,0
20241122,165800,592460365,3450,3450,3450,3450,0
20241122,165700,592460365,3450,3450,3450,3450,0
20241122,165600,592460365,3450,3450,3450,3450,0
20241122,165500,592460365,3450,3450,3450,3450,0
20241122,165400,592460365,3450,3450,3450,3450,0
20241122,165300,592460365,3450,3450,3450,3450,0
20241122,165200,592460365,3450,3450,3450,3450,0
20241122,165100,592460365,3450,3450,3450,3450,0
20241122,165000,592460365,3450,3450,3450,3450,0
20241122,164900,592460365,3450,3450,3450,3450,0
20241122,164800,592460365,3450,3450,3450,3450,0
20241122,164700,592460365,3450,3450,3450,3450,0
20241122,164600,592460365,3450,3450,3450,3450,0
20241122,164500,592460365,3450,3450,3450,3450,0
20241122,164400,592460365,3450,3450,3450,3450,0
20241122,164300,592460365,3450,3450,3450,3450,0
20241122,164200,592460365,3450,3450,3450,3450,0
20241122,164100,592460365,3450,3450,3450,3450,0
20241122,164000,592460365,3450,3450,3450,3450,0
20241122,163900,592460365,3450,3450,3450,3450,0
20241122,163800,592460365,3450,3450,3450,3450,0
20241122,163700,592460365,3450,3450,3450,3450,0
20241122,163600,592460365,3450,3450,3450,3450,0
20241122,163500,592460365,3450,3450,3450,3450,0
20241122,163400,592460365,3450,3450,3450,3450,1256
20241122,163300,592460365,3450,3450,3450,3450,0
20241122,163200,592460365,3450,3450,3450,3450,0
20241122,163100,592460365,3450,3450,3450,3450,0
20241122,163000,592460365,3450,3450,3450,3450,0
20241122,162900,592460365,3450,3450,3450,3450,0
20241122,162800,592460365,3450,3450,3450,3450,0
20241122,162700,592460365,3450,3450,3450,3450,0
20241122,162600,592460365,3450,3450,3450,3450,0
20241122,162500,592460365,3450,3450,3450,3450,0
20241122,162400,592460365,3450,3450,3450,3450,0
20241122,162300,592460365,3450,3450,3450,3450,0
20241122,162200,592460365,3450,3450,3450,3450,0
20241122,162100,592460365,3450,3450,3450,3450,0
20241122,162000,592460365,3450,3450,3450,3450,0
20241122,161900,592460365,3450,3450,3450,3450,0
20241122,161800,592460365,3450,3450,3450,3450,0
20241122,161700,592460365,3450,3450,3450,3450,0
20241122,161600,592460365,3450,3450,3450,3450,0
20241122,161500,592460365,3450,3450,3450,3450,0
20241122,161400,592460365,3450,3450,3450,3450,0
20241122,161300,592460365,3450,3450,3450,3450,0
20241122,161200,592460365,3450,3450,3450,3450,0
20241122,161100,592460365,3450,3450,3450,3450,0
20241122,161000,592460365,3450,3450,3450,3450,0
20241122,160900,592460365,3450,3450,3450,3450,0
20241122,160800,592460365,3450,3450,3450,3450,0
20241122,160700,592460365,3450,3450,3450,3450,0
20241122,160600,592460365,3450,3450,3450,3450,0
20241122,160500,592460365,3450,3450,3450,3450,0
20241122,160400,592460365,3450,3450,3450,3450,1256
20241122,160300,592460365,3450,3450,3450,3450,0
20241122,160200,592460365,3450,3450,3450,3450,0
20241122,160100,592460365,3450,3450,3450,3450,0
20241122,160000,592460365,3450,3450,3450,3450,0
20241122,155900,592460365,3450,3450,3450,3450,0
20241122,155800,592460365,3450,3450,3450,3450,0
20241122,155700,592460365,3450,3450,3450,3450,0
20241122,155600,592460365,3450,3450,3450,3450,0
20241122,155500,592460365,3450,3450,3450,3450,0
20241122,155400,592460365,3450,3450,3450,3450,0
20241122,155300,592460365,3450,3450,3450,3450,0
20241122,155200,592460365,3450,3450,3450,3450,0
20241122,155100,592460365,3450,3450,3450,3450,0
20241122,155000,592460365,3450,3450,3450,3450,0
20241122,154900,592460365,3450,3450,3450,3450,0
20241122,154800,592460365,3450,3450,3450,3450,0
20241122,154700,592460365,3450,3450,3450,3450,0
20241122,154600,592460365,3450,3450,3450,3450,0
20241122,154500,592460365,3450,3450,3450,3450,0
20241122,154400,592460365,3450,3450,3450,3450,0
20241122,154300,592460365,3450,3450,3450,3450,0
20241122,154200,592460365,3450,3450,3450,3450,0
20241122,154100,592460365,3450,3450,3450,3450,0
20241122,154000,592460365,3450,3450,3450,3450,0
20241122,153900,592460365,3450,3450,3450,3450,0
20241122,153800,592460365,3450,3450,3450,3450,0
20241122,153700,592460365,3450,3450,3450,3450,0
20241122,153600,592460365,3450,3450,3450,3450,0
20241122,153500,592460365,3450,3450,3450,3450,0
20241122,153400,592460365,3450,3450,3450,3450,1256
20241122,153300,592460365,3450,3450,3450,3450,0
20241122,153200,592460365,3450,3450,3450,3450,0
20241122,153100,592460365,3450,3450,3450,3450,0
20241122,153000,592460365,3450,3450,3450,3450,1256
20241122,152900,588127165,3440,3440,3440,3440,0
20241122,152800,588127165,3440,3440,3440,3440,0
20241122,152700,588127165,3440,3440,3440,3440,0
20241122,152600,588127165,3440,3440,3440,3440,0
20241122,152500,588127165,3440,3440,3440,3440,0
20241122,152400,588127165,3440,3440,3440,3440,0
20241122,152300,588127165,3440,3440,3440,3440,0
20241122,152200,588127165,3440,3440,3440,3440,0
20241122,152100,588127165,3440,3440,3440,3440,0
20241122,152000,588127165,3440,3440,3440,3440,0
20241122,151900,588127165,3440,3440,3440,3440,254
20241122,151800,587253405,3440,3440,3440,3440,320
20241122,151700,586152605,3440,3440,3440,3440,0
20241122,151600,586152605,3440,3445,3445,3440,1288
20241122,151500,581721445,3445,3440,3445,3440,974
20241122,151400,578368515,3435,3440,3440,3435,4311
20241122,151300,563559755,3445,3445,3445,3445,1
20241122,151200,563556310,3440,3440,3440,3440,1
20241122,151100,563552870,3445,3450,3450,3445,45
20241122,151000,563397640,3450,3450,3450,3450,40
20241122,150900,563259640,3450,3450,3450,3450,42
20241122,150800,563114740,3450,3450,3450,3450,0
20241122,150700,563114740,3450,3450,3455,3450,255
20241122,150600,562234985,3450,3455,3455,3450,419
20241122,150500,560788205,3460,3460,3460,3460,5
20241122,150400,560770905,3460,3450,3460,3450,686
20241122,150300,558403315,3450,3450,3450,3450,136
20241122,150200,557934115,3450,3435,3460,3435,422
20241122,150100,556476295,3435,3435,3435,3435,389
20241122,150000,555140080,3435,3440,3440,3435,100
20241122,145900,554796575,3435,3435,3435,3435,0
20241122,145800,554796575,3435,3435,3435,3435,110
20241122,145700,554418725,3440,3435,3440,3435,774
20241122,145600,551759725,3435,3435,3435,3435,80
20241122,145500,551484925,3445,3450,3450,3445,122
20241122,145400,551064610,3450,3450,3450,3450,200
20241122,145300,550374610,3450,3450,3450,3450,0
20241122,145200,550374610,3450,3450,3450,3450,5
20241122,145100,550357360,3450,3450,3450,3450,578
20241122,145000,548363260,3450,3450,3450,3450,41
20241122,144900,548221810,3445,3445,3445,3445,0
20241122,144800,548221810,3445,3445,3445,3445,0
20241122,144700,548221810,3445,3445,3445,3445,817
20241122,144600,545407245,3435,3435,3435,3435,0
20241122,144500,545407245,3435,3435,3435,3435,0
20241122,144400,545407245,3435,3445,3445,3435,425
20241122,144300,543946460,3445,3445,3445,3445,0
20241122,144200,543946460,3445,3445,3445,3440,17
20241122,144100,543887905,3445,3440,3445,3440,1237
20241122,144000,539631195,3440,3440,3440,3440,2
20241122,143900,539624315,3440,3440,3440,3440,4
20241122,143800,539610555,3440,3440,3440,3440,47
20241122,143700,539448875,3440,3440,3440,3440,8
20241122,143600,539421355,3440,3440,3440,3440,2
20241122,143500,539414475,3435,3435,3435,3435,238
20241122,143400,538596945,3440,3440,3440,3440,500
20241122,143300,536876945,3440,3435,3440,3435,74
20241122,143200,536622735,3435,3430,3435,3430,426
20241122,143100,535159430,3430,3430,3435,3425,1028
20241122,143000,531633090,3430,3430,3430,3430,0
20241122,142900,531633090,3430,3430,3430,3430,541
20241122,142800,529777460,3430,3425,3430,3425,402
20241122,142700,528400600,3425,3425,3425,3425,0
20241122,142600,528400600,3425,3425,3425,3425,0
20241122,142500,528400600,3425,3425,3425,3425,0
20241122,142400,528400600,3425,3425,3425,3425,16
20241122,142300,528345800,3425,3425,3425,3425,54
20241122,142200,528160850,3430,3435,3435,3430,59
20241122,142100,527958220,3435,3435,3435,3435,43
20241122,142000,527810515,3415,3415,3415,3415,0
20241122,141900,527810515,3415,3415,3415,3415,274
20241122,141800,526874805,3415,3425,3425,3415,8
20241122,141700,526847445,3435,3435,3435,3435,61
20241122,141600,526637910,3435,3420,3435,3420,338
20241122,141500,525481190,3420,3420,3420,3420,0
20241122,141400,525481190,3420,3420,3420,3420,0
20241122,141300,525481190,3420,3420,3420,3420,500
20241122,141200,523771190,3425,3425,3425,3425,41
20241122,141100,523630765,3425,3425,3425,3425,0
20241122,141000,523630765,3425,3425,3425,3425,325
20241122,140900,522517640,3425,3425,3425,3425,43
20241122,140800,522370365,3430,3420,3430,3420,9
20241122,140700,522339565,3420,3420,3420,3420,200
20241122,140600,521655565,3420,3420,3420,3420,289
20241122,140500,520667185,3425,3430,3430,3425,295
20241122,140400,519656795,3430,3430,3430,3430,1
20241122,140300,519653365,3430,3430,3430,3430,601
20241122,140200,517591935,3430,3430,3430,3430,5
20241122,140100,517574785,3440,3440,3440,3440,152
20241122,140000,517051905,3440,3435,3440,3435,260
20241122,135900,516158220,3435,3435,3435,3435,200
20241122,135800,515471220,3425,3425,3425,3425,0
20241122,135700,515471220,3425,3435,3435,3425,57
20241122,135600,515275945,3435,3435,3435,3435,2683
20241122,135500,506059840,3440,3440,3440,3435,149
20241122,135400,505547995,3435,3430,3435,3430,351
20241122,135300,504343095,3435,3435,3435,3435,9
20241122,135200,504312180,3435,3435,3435,3435,0
20241122,135100,504312180,3435,3440,3440,3435,232
20241122,135000,503515235,3440,3445,3445,3440,7
20241122,134900,503491150,3445,3445,3445,3445,2
20241122,134800,503484260,3445,3445,3445,3445,1
20241122,134700,503480815,3440,3440,3440,3440,25
20241122,134600,503394815,3440,3440,3440,3440,0
20241122,134500,503394815,3440,3435,3440,3435,3
20241122,134400,503384505,3440,3435,3440,3430,4130
20241122,134300,489189555,3430,3430,3430,3430,1
20241122,134200,489186125,3430,3430,3430,3430,0
20241122,134100,489186125,3430,3435,3435,3430,1407
20241122,134000,484354115,3435,3435,3435,3435,216
20241122,133900,483612155,3440,3440,3440,3440,503
20241122,133800,481881835,3440,3435,3440,3435,703
20241122,133700,479464520,3440,3435,3440,3435,45
20241122,133600,479309770,3440,3440,3440,3440,0
20241122,133500,479309770,3440,3440,3440,3440,1
20241122,133400,479306330,3440,3440,3440,3440,4
20241122,133300,479292570,3440,3440,3440,3435,204
20241122,133200,478590820,3435,3435,3435,3435,23
20241122,133100,478511815,3435,3435,3435,3435,1
20241122,133000,478508380,3420,3420,3420,3420,0
20241122,132900,478508380,3420,3430,3430,3420,193
20241122,132800,477848035,3435,3435,3435,3435,4
20241122,132700,477834295,3435,3435,3435,3435,3
20241122,132600,477823990,3430,3435,3435,3430,97
20241122,132500,477490895,3435,3435,3435,3435,102
20241122,132400,477140525,3435,3435,3435,3435,18
20241122,132300,477078695,3435,3435,3435,3435,5
20241122,132200,477061520,3435,3435,3435,3435,4
20241122,132100,477047780,3435,3440,3440,3435,9
20241122,132000,477016850,3415,3440,3440,3415,109
20241122,131900,476644020,3435,3435,3440,3435,16
20241122,131800,476589025,3435,3435,3440,3435,12
20241122,131700,476547785,3435,3430,3435,3430,510
20241122,131600,474798460,3430,3425,3430,3425,2517
20241122,131500,466165185,3425,3430,3430,3420,261
20241122,131400,465272505,3425,3430,3430,3425,20
20241122,131300,465203975,3430,3430,3430,3430,14
20241122,131200,465155955,3425,3425,3425,3415,310
20241122,131100,464097150,3430,3430,3430,3425,56
20241122,131000,463905095,3430,3415,3430,3410,1041
20241122,130900,460348450,3420,3430,3430,3415,2378
20241122,130800,452222905,3430,3430,3430,3420,1936
20241122,130700,445594065,3430,3430,3430,3430,89
20241122,130600,445288795,3430,3430,3430,3430,1
20241122,130500,445285365,3430,3425,3430,3420,938
20241122,130400,442068565,3430,3430,3430,3425,9
20241122,130300,442037720,3430,3430,3430,3430,52
20241122,130200,441859360,3430,3430,3430,3430,22
20241122,130100,441783900,3430,3430,3430,3430,55
20241122,130000,441595250,3435,3435,3435,3430,53
20241122,125900,441413205,3440,3440,3445,3415,4638
20241122,125800,425524250,3445,3435,3445,3435,125
20241122,125700,425094855,3445,3445,3445,3435,42
20241122,125600,424950565,3445,3440,3445,3435,229
20241122,125500,424163670,3445,3445,3445,3440,47
20241122,125400,424001795,3440,3435,3445,3435,135
20241122,125300,423537840,3440,3445,3445,3440,11
20241122,125200,423499965,3445,3445,3445,3445,1
20241122,125100,423496520,3435,3445,3445,3435,324
20241122,125000,422383185,3445,3445,3445,3445,0
20241122,124900,422383185,3445,3445,3445,3445,2
20241122,124800,422376295,3445,3445,3445,3445,0
20241122,124700,422376295,3445,3445,3445,3445,0
20241122,124600,422376295,3445,3445,3445,3445,3
20241122,124500,422365960,3445,3445,3445,3445,53
20241122,124400,422183375,3445,3445,3445,3445,68
20241122,124300,421949115,3445,3445,3445,3445,10
20241122,124200,421914665,3450,3450,3450,3450,0
20241122,124100,421914665,3450,3450,3450,3435,74
20241122,124000,421659440,3435,3450,3455,3435,9
20241122,123900,421628450,3440,3450,3450,3440,916
20241122,123800,418473070,3455,3455,3455,3455,2
20241122,123700,418466160,3455,3455,3455,3455,0
20241122,123600,418466160,3455,3455,3455,3450,19
20241122,123500,418400590,3460,3460,3460,3455,6
20241122,123400,418379845,3455,3455,3460,3450,94
20241122,123300,418055370,3465,3465,3470,3460,7
20241122,123200,418031130,3470,3465,3475,3460,11
20241122,123100,417993000,3470,3450,3475,3450,154
20241122,123000,417461555,3450,3455,3455,3450,30
20241122,122900,417357930,3475,3475,3475,3475,1
20241122,122800,417354455,3470,3480,3480,3470,52
20241122,122700,417174000,3475,3480,3480,3475,14
20241122,122600,417125285,3480,3475,3480,3475,8
20241122,122500,417097465,3475,3465,3480,3465,1419
20241122,122400,412180465,3465,3465,3465,3465,0
20241122,122300,412180465,3465,3460,3465,3460,38
20241122,122200,412048945,3450,3450,3450,3450,0
20241122,122100,412048945,3450,3450,3450,3450,0
20241122,122000,412048945,3450,3450,3450,3450,1
20241122,121900,412045495,3435,3445,3445,3435,1050
20241122,121800,408437875,3460,3460,3460,3460,0
20241122,121700,408437875,3460,3460,3460,3460,3
20241122,121600,408427495,3460,3450,3465,3450,108
20241122,121500,408053990,3455,3455,3455,3455,290
20241122,121400,407052040,3470,3465,3470,3465,6
20241122,121300,407031225,3440,3440,3440,3440,62
20241122,121200,406817945,3470,3445,3470,3445,100
20241122,121100,406472470,3445,3445,3445,3445,460
20241122,121000,404887770,3460,3460,3460,3460,0
20241122,120900,404887770,3460,3460,3460,3460,0
20241122,120800,404887770,3460,3460,3460,3460,0
20241122,120700,404887770,3460,3460,3460,3460,4
20241122,120600,404873930,3450,3450,3450,3450,0
20241122,120500,404873930,3450,3460,3475,3450,107
20241122,120400,404504660,3450,3455,3455,3450,255
20241122,120300,403624905,3455,3455,3455,3455,500
20241122,120200,401897405,3455,3455,3455,3455,1
20241122,120100,401893950,3445,3450,3450,3445,12
20241122,120000,401852575,3450,3450,3450,3450,1
20241122,115900,401849125,3455,3455,3455,3455,0
20241122,115800,401849125,3455,3450,3455,3440,1800
20241122,115700,395655160,3450,3450,3450,3450,580
20241122,115600,393654160,3450,3475,3475,3450,3712
20241122,115500,380841415,3470,3465,3480,3460,1542
20241122,115400,375493070,3495,3435,3495,3435,10152
20241122,115300,340193975,3455,3440,3455,3440,3
20241122,115200,340183640,3440,3440,3440,3440,0
20241122,115100,340183640,3440,3440,3440,3440,78
20241122,115000,339915320,3440,3440,3440,3440,117
20241122,114900,339512840,3435,3435,3435,3435,125
20241122,114800,339083465,3435,3435,3435,3435,0
20241122,114700,339083465,3435,3435,3435,3435,2
20241122,114600,339076595,3430,3430,3430,3430,0
20241122,114500,339076595,3430,3430,3430,3430,0
20241122,114400,339076595,3430,3430,3430,3430,0
20241122,114300,339076595,3430,3430,3430,3430,50
20241122,114200,338905095,3430,3440,3440,3430,201
20241122,114100,338214655,3425,3425,3425,3425,39
20241122,114000,338081080,3420,3420,3420,3420,30
20241122,113900,337978480,3420,3420,3420,3420,387
20241122,113800,336654940,3420,3420,3420,3420,0
20241122,113700,336654940,3420,3420,3420,3420,294
20241122,113600,335649460,3420,3425,3425,3420,301
20241122,113500,334618540,3425,3425,3425,3425,320
20241122,113400,333522540,3425,3425,3425,3420,1477
20241122,113300,328465280,3425,3425,3430,3425,1422
20241122,113200,323593340,3430,3430,3430,3430,0
20241122,113100,323593340,3430,3430,3430,3430,80
20241122,113000,323318940,3445,3445,3445,3445,0
20241122,112900,323318940,3445,3445,3445,3445,1
20241122,112800,323315495,3445,3440,3445,3440,2002
20241122,112700,316428610,3440,3440,3440,3440,87
20241122,112600,316129330,3435,3435,3435,3435,7
20241122,112500,316105285,3435,3435,3435,3435,31
20241122,112400,315998800,3425,3425,3425,3425,0
20241122,112300,315998800,3425,3425,3425,3425,200
20241122,112200,315313800,3425,3435,3435,3425,2006
20241122,112100,308437945,3440,3440,3455,3440,13
20241122,112000,308393210,3430,3430,3430,3430,0
20241122,111900,308393210,3430,3430,3430,3430,0
20241122,111800,308393210,3430,3430,3430,3430,0
20241122,111700,308393210,3430,3440,3440,3430,454
20241122,111600,306834015,3440,3455,3455,3440,111
20241122,111500,306452025,3445,3445,3445,3445,835
20241122,111400,303575450,3445,3445,3445,3445,0
20241122,111300,303575450,3445,3445,3445,3445,0
20241122,111200,303575450,3445,3445,3445,3445,0
20241122,111100,303575450,3445,3445,3445,3445,440
20241122,111000,302059650,3465,3465,3465,3465,0
20241122,110900,302059650,3465,3465,3465,3465,0
20241122,110800,302059650,3465,3460,3465,3460,1041
20241122,110700,298457785,3460,3445,3460,3445,1102
20241122,110600,294661335,3445,3435,3445,3435,4952
20241122,110500,277622260,3435,3440,3440,3435,1175
20241122,110400,273580385,3440,3440,3440,3440,250
20241122,110300,272720385,3445,3445,3445,3445,100
20241122,110200,272375885,3445,3445,3445,3440,493
20241122,110100,270677775,3445,3445,3445,3445,73
20241122,110000,270426290,3445,3445,3445,3445,1
20241122,105900,270422845,3445,3445,3445,3445,465
20241122,105800,268820920,3445,3445,3445,3445,9
20241122,105700,268789915,3445,3445,3445,3445,0
20241122,105600,268789915,3445,3445,3445,3445,2
20241122,105500,268783025,3445,3450,3450,3445,29
20241122,105400,268683100,3450,3450,3450,3450,52
20241122,105300,268503700,3450,3445,3455,3445,508
20241122,105200,266753590,3450,3450,3450,3450,495
20241122,105100,265045840,3450,3450,3450,3450,182
20241122,105000,264417940,3450,3450,3450,3450,2
20241122,104900,264411040,3450,3450,3455,3450,678
20241122,104800,262071920,3450,3455,3455,3450,81
20241122,104700,261792440,3455,3455,3455,3455,32
20241122,104600,261681880,3460,3460,3460,3460,3
20241122,104500,261671500,3460,3460,3460,3460,52
20241122,104400,261491580,3465,3465,3465,3465,1
20241122,104300,261488115,3465,3465,3465,3465,0
20241122,104200,261488115,3465,3465,3465,3465,5
20241122,104100,261470790,3460,3460,3460,3460,0
20241122,104000,261470790,3460,3450,3460,3450,2136
20241122,103900,254100425,3455,3455,3455,3455,0
20241122,103800,254100425,3455,3455,3455,3455,42
20241122,103700,253955315,3455,3455,3455,3455,53
20241122,103600,253772200,3460,3460,3460,3460,2
20241122,103500,253765280,3450,3455,3455,3450,135
20241122,103400,253299525,3445,3460,3460,3445,1722
20241122,103300,247363380,3465,3465,3465,3465,0
20241122,103200,247363380,3465,3465,3465,3465,0
20241122,103100,247363380,3465,3465,3465,3465,5
20241122,103000,247346055,3465,3465,3465,3465,3
20241122,102900,247335660,3465,3465,3465,3465,2
20241122,102800,247328730,3465,3470,3470,3465,23
20241122,102700,247248940,3470,3470,3470,3460,234
20241122,102600,246438890,3470,3470,3470,3470,1
20241122,102500,246435420,3470,3470,3470,3470,17
20241122,102400,246376430,3470,3470,3470,3470,75
20241122,102300,246116180,3470,3470,3470,3450,225
20241122,102200,245337250,3450,3450,3450,3450,100
20241122,102100,244992250,3450,3450,3450,3450,0
20241122,102000,244992250,3450,3465,3465,3445,1548
20241122,101900,239649520,3470,3470,3470,3470,2
20241122,101800,239642580,3470,3470,3470,3470,0
20241122,101700,239642580,3470,3480,3480,3470,53
20241122,101600,239458635,3480,3475,3480,3475,93
20241122,101500,239135450,3480,3480,3480,3480,3
20241122,101400,239125010,3480,3470,3480,3470,922
20241122,101300,235925610,3470,3470,3470,3470,62
20241122,101200,235710470,3475,3480,3480,3460,489
20241122,101100,234015080,3485,3485,3485,3485,1
20241122,101000,234011595,3465,3465,3465,3465,0
20241122,100900,234011595,3465,3480,3485,3465,513
20241122,100800,232232410,3480,3475,3480,3470,127
20241122,100700,231791320,3480,3490,3490,3480,397
20241122,100600,230408425,3490,3490,3490,3490,22
20241122,100500,230331645,3495,3495,3495,3495,4
20241122,100400,230317665,3495,3495,3495,3495,4
20241122,100300,230303685,3495,3495,3495,3495,4
20241122,100200,230289705,3495,3495,3500,3495,4
20241122,100100,230275715,3500,3500,3500,3500,4
20241122,100000,230261715,3505,3505,3505,3495,81
20241122,095900,229978530,3505,3510,3510,3505,9
20241122,095800,229946955,3510,3510,3510,3510,8
20241122,095700,229918875,3510,3510,3510,3490,176
20241122,095600,229303835,3500,3510,3510,3500,215
20241122,095500,228551275,3510,3510,3510,3510,1
20241122,095400,228547765,3495,3500,3500,3495,59
20241122,095300,228341515,3500,3495,3500,3480,669
20241122,095200,226009325,3490,3500,3500,3490,707
20241122,095100,223539710,3505,3505,3505,3500,1943
20241122,095000,216738900,3505,3505,3505,3505,80
20241122,094900,216458500,3505,3510,3510,3505,186
20241122,094800,215806015,3515,3510,3515,3510,308
20241122,094700,214724930,3515,3515,3515,3515,140
20241122,094600,214232830,3515,3515,3515,3515,96
20241122,094500,213895390,3520,3520,3520,3515,7
20241122,094400,213870755,3520,3520,3520,3520,12
20241122,094300,213828515,3505,3520,3525,3505,383
20241122,094200,212480330,3520,3525,3525,3520,59
20241122,094100,212272390,3505,3525,3525,3500,530
20241122,094000,210414335,3520,3525,3525,3500,1103
20241122,093900,206551275,3510,3510,3525,3510,901
20241122,093800,203388730,3510,3505,3515,3500,174
20241122,093700,202779030,3500,3525,3525,3500,697
20241122,093600,200332610,3525,3525,3525,3505,2634
20241122,093500,191056090,3525,3530,3530,3525,40
20241122,093400,190915075,3530,3525,3530,3525,230
20241122,093300,190104305,3525,3530,3530,3525,168
20241122,093200,189511310,3530,3530,3530,3515,1107
20241122,093100,185610095,3525,3530,3530,3520,794
20241122,093000,182809375,3530,3530,3535,3525,803
20241122,092900,179976760,3535,3535,3535,3525,177
20241122,092800,179352450,3535,3535,3540,3530,509
20241122,092700,177555500,3535,3535,3540,3530,712
20241122,092600,175038675,3535,3535,3535,3525,475
20241122,092500,173361085,3535,3540,3540,3535,18
20241122,092400,173297415,3540,3540,3540,3540,67
20241122,092300,173060235,3540,3535,3540,3535,72
20241122,092200,172805710,3530,3530,3535,3530,561
20241122,092100,170824140,3535,3535,3535,3515,924
20241122,092000,167571950,3500,3515,3515,3500,2004
20241122,091900,160554030,3525,3530,3535,3520,1813
20241122,091800,154165525,3515,3515,3530,3510,385
20241122,091700,152809675,3510,3535,3540,3510,2626
20241122,091600,143555830,3540,3555,3560,3540,3231
20241122,091500,132088055,3555,3555,3560,3550,763
20241122,091400,129376050,3560,3550,3560,3550,7406
20241122,091300,103063070,3540,3545,3560,3535,2936
20241122,091200,92652345,3545,3550,3550,3510,4334
20241122,091100,77380745,3550,3515,3550,3515,7229
20241122,091000,51911925,3515,3495,3520,3490,1551
20241122,090900,46471890,3490,3495,3495,3485,1023
20241122,090800,42896565,3495,3475,3495,3475,2476
20241122,090700,34285700,3470,3470,3470,3470,1739
20241122,090600,28251370,3460,3465,3465,3460,1000
20241122,090500,24791365,3460,3435,3475,3435,2010
20241122,090400,17850375,3425,3435,3435,3425,581
20241122,090300,15857685,3420,3415,3420,3415,14
20241122,090200,15809870,3410,3410,3450,3410,163
20241122,090100,15253835,3405,3405,3405,3405,0
20241122,090000,15253835,3405,3395,3405,3395,4493