KissMeData/452260/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,213500,333339108,1178,1178,1178,1178,7552
20241122,213400,333339108,1178,1178,1178,1178,0
20241122,213300,333339108,1178,1178,1178,1178,0
20241122,213200,333339108,1178,1178,1178,1178,0
20241122,213100,333339108,1178,1178,1178,1178,0
20241122,213000,333339108,1178,1178,1178,1178,0
20241122,212900,333339108,1178,1178,1178,1178,0
20241122,212800,333339108,1178,1178,1178,1178,0
20241122,212700,333339108,1178,1178,1178,1178,0
20241122,212600,333339108,1178,1178,1178,1178,0
20241122,212500,333339108,1178,1178,1178,1178,0
20241122,212400,333339108,1178,1178,1178,1178,0
20241122,212300,333339108,1178,1178,1178,1178,0
20241122,212200,333339108,1178,1178,1178,1178,0
20241122,212100,333339108,1178,1178,1178,1178,0
20241122,212000,333339108,1178,1178,1178,1178,0
20241122,211900,333339108,1178,1178,1178,1178,0
20241122,211800,333339108,1178,1178,1178,1178,0
20241122,211700,333339108,1178,1178,1178,1178,0
20241122,211600,333339108,1178,1178,1178,1178,0
20241122,211500,333339108,1178,1178,1178,1178,0
20241122,211400,333339108,1178,1178,1178,1178,0
20241122,211300,333339108,1178,1178,1178,1178,0
20241122,211200,333339108,1178,1178,1178,1178,0
20241122,211100,333339108,1178,1178,1178,1178,0
20241122,211000,333339108,1178,1178,1178,1178,0
20241122,210900,333339108,1178,1178,1178,1178,0
20241122,210800,333339108,1178,1178,1178,1178,0
20241122,210700,333339108,1178,1178,1178,1178,0
20241122,210600,333339108,1178,1178,1178,1178,0
20241122,210500,333339108,1178,1178,1178,1178,7552
20241122,210400,333339108,1178,1178,1178,1178,0
20241122,210300,333339108,1178,1178,1178,1178,0
20241122,210200,333339108,1178,1178,1178,1178,0
20241122,210100,333339108,1178,1178,1178,1178,0
20241122,210000,333339108,1178,1178,1178,1178,0
20241122,205900,333339108,1178,1178,1178,1178,0
20241122,205800,333339108,1178,1178,1178,1178,0
20241122,205700,333339108,1178,1178,1178,1178,0
20241122,205600,333339108,1178,1178,1178,1178,0
20241122,205500,333339108,1178,1178,1178,1178,0
20241122,205400,333339108,1178,1178,1178,1178,0
20241122,205300,333339108,1178,1178,1178,1178,0
20241122,205200,333339108,1178,1178,1178,1178,0
20241122,205100,333339108,1178,1178,1178,1178,0
20241122,205000,333339108,1178,1178,1178,1178,0
20241122,204900,333339108,1178,1178,1178,1178,0
20241122,204800,333339108,1178,1178,1178,1178,0
20241122,204700,333339108,1178,1178,1178,1178,0
20241122,204600,333339108,1178,1178,1178,1178,0
20241122,204500,333339108,1178,1178,1178,1178,0
20241122,204400,333339108,1178,1178,1178,1178,0
20241122,204300,333339108,1178,1178,1178,1178,0
20241122,204200,333339108,1178,1178,1178,1178,0
20241122,204100,333339108,1178,1178,1178,1178,0
20241122,204000,333339108,1178,1178,1178,1178,0
20241122,203900,333339108,1178,1178,1178,1178,0
20241122,203800,333339108,1178,1178,1178,1178,0
20241122,203700,333339108,1178,1178,1178,1178,0
20241122,203600,333339108,1178,1178,1178,1178,0
20241122,203500,333339108,1178,1178,1178,1178,7552
20241122,203400,333339108,1178,1178,1178,1178,0
20241122,203300,333339108,1178,1178,1178,1178,0
20241122,203200,333339108,1178,1178,1178,1178,0
20241122,203100,333339108,1178,1178,1178,1178,0
20241122,203000,333339108,1178,1178,1178,1178,0
20241122,202900,333339108,1178,1178,1178,1178,0
20241122,202800,333339108,1178,1178,1178,1178,0
20241122,202700,333339108,1178,1178,1178,1178,0
20241122,202600,333339108,1178,1178,1178,1178,0
20241122,202500,333339108,1178,1178,1178,1178,0
20241122,202400,333339108,1178,1178,1178,1178,0
20241122,202300,333339108,1178,1178,1178,1178,0
20241122,202200,333339108,1178,1178,1178,1178,0
20241122,202100,333339108,1178,1178,1178,1178,0
20241122,202000,333339108,1178,1178,1178,1178,0
20241122,201900,333339108,1178,1178,1178,1178,0
20241122,201800,333339108,1178,1178,1178,1178,0
20241122,201700,333339108,1178,1178,1178,1178,0
20241122,201600,333339108,1178,1178,1178,1178,0
20241122,201500,333339108,1178,1178,1178,1178,0
20241122,201400,333339108,1178,1178,1178,1178,0
20241122,201300,333339108,1178,1178,1178,1178,0
20241122,201200,333339108,1178,1178,1178,1178,0
20241122,201100,333339108,1178,1178,1178,1178,0
20241122,201000,333339108,1178,1178,1178,1178,0
20241122,200900,333339108,1178,1178,1178,1178,0
20241122,200800,333339108,1178,1178,1178,1178,0
20241122,200700,333339108,1178,1178,1178,1178,0
20241122,200600,333339108,1178,1178,1178,1178,0
20241122,200500,333339108,1178,1178,1178,1178,7552
20241122,200400,333339108,1178,1178,1178,1178,0
20241122,200300,333339108,1178,1178,1178,1178,0
20241122,200200,333339108,1178,1178,1178,1178,0
20241122,200100,333339108,1178,1178,1178,1178,0
20241122,200000,333339108,1178,1178,1178,1178,0
20241122,195900,333339108,1178,1178,1178,1178,0
20241122,195800,333339108,1178,1178,1178,1178,0
20241122,195700,333339108,1178,1178,1178,1178,0
20241122,195600,333339108,1178,1178,1178,1178,0
20241122,195500,333339108,1178,1178,1178,1178,0
20241122,195400,333339108,1178,1178,1178,1178,0
20241122,195300,333339108,1178,1178,1178,1178,0
20241122,195200,333339108,1178,1178,1178,1178,0
20241122,195100,333339108,1178,1178,1178,1178,0
20241122,195000,333339108,1178,1178,1178,1178,0
20241122,194900,333339108,1178,1178,1178,1178,0
20241122,194800,333339108,1178,1178,1178,1178,0
20241122,194700,333339108,1178,1178,1178,1178,0
20241122,194600,333339108,1178,1178,1178,1178,0
20241122,194500,333339108,1178,1178,1178,1178,0
20241122,194400,333339108,1178,1178,1178,1178,0
20241122,194300,333339108,1178,1178,1178,1178,0
20241122,194200,333339108,1178,1178,1178,1178,0
20241122,194100,333339108,1178,1178,1178,1178,0
20241122,194000,333339108,1178,1178,1178,1178,0
20241122,193900,333339108,1178,1178,1178,1178,0
20241122,193800,333339108,1178,1178,1178,1178,0
20241122,193700,333339108,1178,1178,1178,1178,0
20241122,193600,333339108,1178,1178,1178,1178,0
20241122,193500,333339108,1178,1178,1178,1178,7552
20241122,193400,333339108,1178,1178,1178,1178,0
20241122,193300,333339108,1178,1178,1178,1178,0
20241122,193200,333339108,1178,1178,1178,1178,0
20241122,193100,333339108,1178,1178,1178,1178,0
20241122,193000,333339108,1178,1178,1178,1178,0
20241122,192900,333339108,1178,1178,1178,1178,0
20241122,192800,333339108,1178,1178,1178,1178,0
20241122,192700,333339108,1178,1178,1178,1178,0
20241122,192600,333339108,1178,1178,1178,1178,0
20241122,192500,333339108,1178,1178,1178,1178,0
20241122,192400,333339108,1178,1178,1178,1178,0
20241122,192300,333339108,1178,1178,1178,1178,0
20241122,192200,333339108,1178,1178,1178,1178,0
20241122,192100,333339108,1178,1178,1178,1178,0
20241122,192000,333339108,1178,1178,1178,1178,0
20241122,191900,333339108,1178,1178,1178,1178,0
20241122,191800,333339108,1178,1178,1178,1178,0
20241122,191700,333339108,1178,1178,1178,1178,0
20241122,191600,333339108,1178,1178,1178,1178,0
20241122,191500,333339108,1178,1178,1178,1178,0
20241122,191400,333339108,1178,1178,1178,1178,0
20241122,191300,333339108,1178,1178,1178,1178,0
20241122,191200,333339108,1178,1178,1178,1178,0
20241122,191100,333339108,1178,1178,1178,1178,0
20241122,191000,333339108,1178,1178,1178,1178,0
20241122,190900,333339108,1178,1178,1178,1178,0
20241122,190800,333339108,1178,1178,1178,1178,0
20241122,190700,333339108,1178,1178,1178,1178,0
20241122,190600,333339108,1178,1178,1178,1178,0
20241122,190500,333339108,1178,1178,1178,1178,7552
20241122,190400,333339108,1178,1178,1178,1178,0
20241122,190300,333339108,1178,1178,1178,1178,0
20241122,190200,333339108,1178,1178,1178,1178,0
20241122,190100,333339108,1178,1178,1178,1178,0
20241122,190000,333339108,1178,1178,1178,1178,0
20241122,185900,333339108,1178,1178,1178,1178,0
20241122,185800,333339108,1178,1178,1178,1178,0
20241122,185700,333339108,1178,1178,1178,1178,0
20241122,185600,333339108,1178,1178,1178,1178,0
20241122,185500,333339108,1178,1178,1178,1178,0
20241122,185400,333339108,1178,1178,1178,1178,0
20241122,185300,333339108,1178,1178,1178,1178,0
20241122,185200,333339108,1178,1178,1178,1178,0
20241122,185100,333339108,1178,1178,1178,1178,0
20241122,185000,333339108,1178,1178,1178,1178,0
20241122,184900,333339108,1178,1178,1178,1178,0
20241122,184800,333339108,1178,1178,1178,1178,0
20241122,184700,333339108,1178,1178,1178,1178,0
20241122,184600,333339108,1178,1178,1178,1178,0
20241122,184500,333339108,1178,1178,1178,1178,0
20241122,184400,333339108,1178,1178,1178,1178,0
20241122,184300,333339108,1178,1178,1178,1178,0
20241122,184200,333339108,1178,1178,1178,1178,0
20241122,184100,333339108,1178,1178,1178,1178,0
20241122,184000,333339108,1178,1178,1178,1178,0
20241122,183900,333339108,1178,1178,1178,1178,0
20241122,183800,333339108,1178,1178,1178,1178,0
20241122,183700,333339108,1178,1178,1178,1178,0
20241122,183600,333339108,1178,1178,1178,1178,0
20241122,183500,333339108,1178,1178,1178,1178,7552
20241122,183400,333339108,1178,1178,1178,1178,0
20241122,183300,333339108,1178,1178,1178,1178,0
20241122,183200,333339108,1178,1178,1178,1178,0
20241122,183100,333339108,1178,1178,1178,1178,0
20241122,183000,333339108,1178,1178,1178,1178,0
20241122,182900,333339108,1178,1178,1178,1178,0
20241122,182800,333339108,1178,1178,1178,1178,0
20241122,182700,333339108,1178,1178,1178,1178,0
20241122,182600,333339108,1178,1178,1178,1178,0
20241122,182500,333339108,1178,1178,1178,1178,0
20241122,182400,333339108,1178,1178,1178,1178,0
20241122,182300,333339108,1178,1178,1178,1178,0
20241122,182200,333339108,1178,1178,1178,1178,0
20241122,182100,333339108,1178,1178,1178,1178,0
20241122,182000,333339108,1178,1178,1178,1178,0
20241122,181900,333339108,1178,1178,1178,1178,0
20241122,181800,333339108,1178,1178,1178,1178,0
20241122,181700,333339108,1178,1178,1178,1178,0
20241122,181600,333339108,1178,1178,1178,1178,0
20241122,181500,333339108,1178,1178,1178,1178,0
20241122,181400,333339108,1178,1178,1178,1178,0
20241122,181300,333339108,1178,1178,1178,1178,0
20241122,181200,333339108,1178,1178,1178,1178,0
20241122,181100,333339108,1178,1178,1178,1178,0
20241122,181000,333339108,1178,1178,1178,1178,0
20241122,180900,333339108,1178,1178,1178,1178,0
20241122,180800,333339108,1178,1178,1178,1178,0
20241122,180700,333339108,1178,1178,1178,1178,0
20241122,180600,333339108,1178,1178,1178,1178,0
20241122,180500,333339108,1178,1178,1178,1178,7552
20241122,180400,333339108,1178,1178,1178,1178,0
20241122,180300,333339108,1178,1178,1178,1178,0
20241122,180200,333339108,1178,1178,1178,1178,0
20241122,180100,333339108,1178,1178,1178,1178,0
20241122,180000,333339108,1178,1178,1178,1178,0
20241122,175900,333339108,1178,1178,1178,1178,0
20241122,175800,333339108,1178,1178,1178,1178,0
20241122,175700,333339108,1178,1178,1178,1178,0
20241122,175600,333339108,1178,1178,1178,1178,0
20241122,175500,333339108,1178,1178,1178,1178,0
20241122,175400,333339108,1178,1178,1178,1178,0
20241122,175300,333339108,1178,1178,1178,1178,0
20241122,175200,333339108,1178,1178,1178,1178,0
20241122,175100,333339108,1178,1178,1178,1178,0
20241122,175000,333339108,1178,1178,1178,1178,0
20241122,174900,333339108,1178,1178,1178,1178,0
20241122,174800,333339108,1178,1178,1178,1178,0
20241122,174700,333339108,1178,1178,1178,1178,0
20241122,174600,333339108,1178,1178,1178,1178,0
20241122,174500,333339108,1178,1178,1178,1178,0
20241122,174400,333339108,1178,1178,1178,1178,0
20241122,174300,333339108,1178,1178,1178,1178,0
20241122,174200,333339108,1178,1178,1178,1178,0
20241122,174100,333339108,1178,1178,1178,1178,0
20241122,174000,333339108,1178,1178,1178,1178,0
20241122,173900,333339108,1178,1178,1178,1178,0
20241122,173800,333339108,1178,1178,1178,1178,0
20241122,173700,333339108,1178,1178,1178,1178,0
20241122,173600,333339108,1178,1178,1178,1178,0
20241122,173500,333339108,1178,1178,1178,1178,7552
20241122,173400,333339108,1178,1178,1178,1178,0
20241122,173300,333339108,1178,1178,1178,1178,0
20241122,173200,333339108,1178,1178,1178,1178,0
20241122,173100,333339108,1178,1178,1178,1178,0
20241122,173000,333339108,1178,1178,1178,1178,0
20241122,172900,333339108,1178,1178,1178,1178,0
20241122,172800,333339108,1178,1178,1178,1178,0
20241122,172700,333339108,1178,1178,1178,1178,0
20241122,172600,333339108,1178,1178,1178,1178,0
20241122,172500,333339108,1178,1178,1178,1178,0
20241122,172400,333339108,1178,1178,1178,1178,0
20241122,172300,333339108,1178,1178,1178,1178,0
20241122,172200,333339108,1178,1178,1178,1178,0
20241122,172100,333339108,1178,1178,1178,1178,0
20241122,172000,333339108,1178,1178,1178,1178,0
20241122,171900,333339108,1178,1178,1178,1178,0
20241122,171800,333339108,1178,1178,1178,1178,0
20241122,171700,333339108,1178,1178,1178,1178,0
20241122,171600,333339108,1178,1178,1178,1178,0
20241122,171500,333339108,1178,1178,1178,1178,0
20241122,171400,333339108,1178,1178,1178,1178,0
20241122,171300,333339108,1178,1178,1178,1178,0
20241122,171200,333339108,1178,1178,1178,1178,0
20241122,171100,333339108,1178,1178,1178,1178,0
20241122,171000,333339108,1178,1178,1178,1178,0
20241122,170900,333339108,1178,1178,1178,1178,0
20241122,170800,333339108,1178,1178,1178,1178,0
20241122,170700,333339108,1178,1178,1178,1178,0
20241122,170600,333339108,1178,1178,1178,1178,0
20241122,170500,333339108,1178,1178,1178,1178,7552
20241122,170400,333339108,1178,1178,1178,1178,0
20241122,170300,333339108,1178,1178,1178,1178,0
20241122,170200,333339108,1178,1178,1178,1178,0
20241122,170100,333339108,1178,1178,1178,1178,0
20241122,170000,333339108,1178,1178,1178,1178,0
20241122,165900,333339108,1178,1178,1178,1178,0
20241122,165800,333339108,1178,1178,1178,1178,0
20241122,165700,333339108,1178,1178,1178,1178,0
20241122,165600,333339108,1178,1178,1178,1178,0
20241122,165500,333339108,1178,1178,1178,1178,0
20241122,165400,333339108,1178,1178,1178,1178,0
20241122,165300,333339108,1178,1178,1178,1178,0
20241122,165200,333339108,1178,1178,1178,1178,0
20241122,165100,333339108,1178,1178,1178,1178,0
20241122,165000,333339108,1178,1178,1178,1178,0
20241122,164900,333339108,1178,1178,1178,1178,0
20241122,164800,333339108,1178,1178,1178,1178,0
20241122,164700,333339108,1178,1178,1178,1178,0
20241122,164600,333339108,1178,1178,1178,1178,0
20241122,164500,333339108,1178,1178,1178,1178,0
20241122,164400,333339108,1178,1178,1178,1178,0
20241122,164300,333339108,1178,1178,1178,1178,0
20241122,164200,333339108,1178,1178,1178,1178,0
20241122,164100,333339108,1178,1178,1178,1178,0
20241122,164000,333339108,1178,1178,1178,1178,0
20241122,163900,333339108,1178,1178,1178,1178,0
20241122,163800,333339108,1178,1178,1178,1178,0
20241122,163700,333339108,1178,1178,1178,1178,0
20241122,163600,333339108,1178,1178,1178,1178,0
20241122,163500,333339108,1178,1178,1178,1178,7552
20241122,163400,333339108,1178,1178,1178,1178,0
20241122,163300,333339108,1178,1178,1178,1178,0
20241122,163200,333339108,1178,1178,1178,1178,0
20241122,163100,333339108,1178,1178,1178,1178,0
20241122,163000,333339108,1178,1178,1178,1178,0
20241122,162900,333339108,1178,1178,1178,1178,0
20241122,162800,333339108,1178,1178,1178,1178,0
20241122,162700,333339108,1178,1178,1178,1178,0
20241122,162600,333339108,1178,1178,1178,1178,0
20241122,162500,333339108,1178,1178,1178,1178,0
20241122,162400,333339108,1178,1178,1178,1178,0
20241122,162300,333339108,1178,1178,1178,1178,0
20241122,162200,333339108,1178,1178,1178,1178,0
20241122,162100,333339108,1178,1178,1178,1178,0
20241122,162000,333339108,1178,1178,1178,1178,0
20241122,161900,333339108,1178,1178,1178,1178,0
20241122,161800,333339108,1178,1178,1178,1178,0
20241122,161700,333339108,1178,1178,1178,1178,0
20241122,161600,333339108,1178,1178,1178,1178,0
20241122,161500,333339108,1178,1178,1178,1178,0
20241122,161400,333339108,1178,1178,1178,1178,0
20241122,161300,333339108,1178,1178,1178,1178,0
20241122,161200,333339108,1178,1178,1178,1178,0
20241122,161100,333339108,1178,1178,1178,1178,0
20241122,161000,333339108,1178,1178,1178,1178,0
20241122,160900,333339108,1178,1178,1178,1178,0
20241122,160800,333339108,1178,1178,1178,1178,0
20241122,160700,333339108,1178,1178,1178,1178,0
20241122,160600,333339108,1178,1178,1178,1178,0
20241122,160500,333339108,1178,1178,1178,1178,7552
20241122,160400,333339108,1178,1178,1178,1178,0
20241122,160300,333339108,1178,1178,1178,1178,0
20241122,160200,333339108,1178,1178,1178,1178,0
20241122,160100,333339108,1178,1178,1178,1178,0
20241122,160000,333339108,1178,1178,1178,1178,0
20241122,155900,333339108,1178,1178,1178,1178,0
20241122,155800,333339108,1178,1178,1178,1178,0
20241122,155700,333339108,1178,1178,1178,1178,0
20241122,155600,333339108,1178,1178,1178,1178,0
20241122,155500,333339108,1178,1178,1178,1178,0
20241122,155400,333339108,1178,1178,1178,1178,0
20241122,155300,333339108,1178,1178,1178,1178,0
20241122,155200,333339108,1178,1178,1178,1178,0
20241122,155100,333339108,1178,1178,1178,1178,0
20241122,155000,333339108,1178,1178,1178,1178,0
20241122,154900,333339108,1178,1178,1178,1178,0
20241122,154800,333339108,1178,1178,1178,1178,0
20241122,154700,333339108,1178,1178,1178,1178,0
20241122,154600,333339108,1178,1178,1178,1178,0
20241122,154500,333339108,1178,1178,1178,1178,0
20241122,154400,333339108,1178,1178,1178,1178,0
20241122,154300,333339108,1178,1178,1178,1178,0
20241122,154200,333339108,1178,1178,1178,1178,0
20241122,154100,333339108,1178,1178,1178,1178,0
20241122,154000,333339108,1178,1178,1178,1178,0
20241122,153900,333339108,1178,1178,1178,1178,0
20241122,153800,333339108,1178,1178,1178,1178,0
20241122,153700,333339108,1178,1178,1178,1178,0
20241122,153600,333339108,1178,1178,1178,1178,0
20241122,153500,333339108,1178,1178,1178,1178,7552
20241122,153400,333339108,1178,1178,1178,1178,0
20241122,153300,333339108,1178,1178,1178,1178,0
20241122,153200,333339108,1178,1178,1178,1178,0
20241122,153100,333339108,1178,1178,1178,1178,0
20241122,153000,333339108,1178,1178,1178,1178,7552
20241122,152900,324442852,1186,1186,1186,1186,0
20241122,152800,324442852,1186,1186,1186,1186,0
20241122,152700,324442852,1186,1186,1186,1186,0
20241122,152600,324442852,1186,1186,1186,1186,0
20241122,152500,324442852,1186,1186,1186,1186,0
20241122,152400,324442852,1186,1186,1186,1186,0
20241122,152300,324442852,1186,1186,1186,1186,0
20241122,152200,324442852,1186,1186,1186,1186,0
20241122,152100,324442852,1186,1186,1186,1186,0
20241122,152000,324442852,1186,1186,1186,1186,0
20241122,151900,324442852,1186,1186,1186,1185,93
20241122,151800,324332637,1186,1185,1186,1185,80
20241122,151700,324237835,1186,1186,1186,1186,3
20241122,151600,324234277,1186,1186,1186,1186,3
20241122,151500,324230719,1186,1185,1186,1185,104
20241122,151400,324107477,1186,1186,1186,1186,3
20241122,151300,324103919,1185,1185,1185,1185,44
20241122,151200,324051779,1185,1185,1185,1185,67
20241122,151100,323972384,1185,1185,1185,1185,30
20241122,151000,323936834,1186,1185,1186,1185,6
20241122,150900,323929720,1186,1186,1186,1186,0
20241122,150800,323929720,1186,1186,1186,1186,0
20241122,150700,323929720,1186,1186,1186,1186,1643
20241122,150600,321981122,1186,1186,1186,1186,1243
20241122,150500,320506924,1186,1185,1186,1185,190
20241122,150400,320281773,1185,1185,1185,1185,151
20241122,150300,320102838,1185,1185,1185,1185,150
20241122,150200,319925088,1185,1185,1185,1181,709
20241122,150100,319085207,1186,1185,1186,1185,5
20241122,150000,319079281,1185,1185,1185,1185,11
20241122,145900,319066246,1185,1186,1186,1185,31
20241122,145800,319029510,1185,1185,1185,1185,73
20241122,145700,318943005,1185,1185,1185,1185,0
20241122,145600,318943005,1185,1185,1185,1185,144
20241122,145500,318772365,1185,1185,1185,1185,150
20241122,145400,318594615,1185,1185,1185,1185,106
20241122,145300,318469005,1185,1185,1185,1181,210
20241122,145200,318220395,1185,1185,1185,1185,242
20241122,145100,317933625,1185,1185,1185,1185,8
20241122,145000,317924145,1185,1185,1185,1185,154
20241122,144900,317741655,1185,1185,1185,1185,150
20241122,144800,317563905,1185,1180,1185,1180,192
20241122,144700,317336845,1185,1185,1186,1185,161
20241122,144600,317146049,1186,1185,1186,1185,167
20241122,144500,316948137,1186,1185,1186,1185,166
20241122,144400,316751411,1186,1185,1186,1180,145
20241122,144300,316579553,1185,1185,1185,1185,150
20241122,144200,316401803,1185,1185,1185,1185,239
20241122,144100,316118588,1185,1185,1185,1185,100
20241122,144000,316000088,1185,1185,1185,1185,100
20241122,143900,315881588,1187,1187,1187,1187,0
20241122,143800,315881588,1187,1187,1187,1187,85
20241122,143700,315780693,1180,1180,1180,1180,503
20241122,143600,315187153,1180,1180,1180,1180,2
20241122,143500,315184793,1180,1180,1180,1180,2
20241122,143400,315182433,1179,1179,1179,1179,0
20241122,143300,315182433,1179,1179,1179,1179,0
20241122,143200,315182433,1179,1179,1179,1179,0
20241122,143100,315182433,1179,1186,1186,1179,196
20241122,143000,314950187,1186,1186,1186,1186,0
20241122,142900,314950187,1186,1186,1186,1186,45
20241122,142800,314896817,1185,1185,1185,1185,105
20241122,142700,314772392,1184,1184,1184,1184,221
20241122,142600,314510728,1177,1186,1186,1177,1504
20241122,142500,312736072,1186,1186,1186,1186,0
20241122,142400,312736072,1186,1179,1186,1179,34
20241122,142300,312695958,1179,1179,1179,1179,17598
20241122,142200,291947916,1179,1179,1179,1179,0
20241122,142100,291947916,1179,1179,1179,1179,5097
20241122,142000,285938553,1183,1183,1183,1183,109
20241122,141900,285809606,1177,1178,1178,1177,2481
20241122,141800,282888951,1183,1178,1183,1178,2
20241122,141700,282886590,1178,1179,1179,1178,5000
20241122,141600,276996585,1183,1180,1183,1180,139
20241122,141500,276832208,1183,1183,1183,1183,0
20241122,141400,276832208,1183,1183,1183,1183,119
20241122,141300,276691431,1178,1178,1178,1178,0
20241122,141200,276691431,1178,1178,1178,1178,2000
20241122,141100,274335431,1178,1178,1178,1178,0
20241122,141000,274335431,1178,1179,1179,1178,3001
20241122,140900,270800114,1178,1178,1178,1178,0
20241122,140800,270800114,1178,1178,1178,1178,0
20241122,140700,270800114,1178,1178,1178,1178,0
20241122,140600,270800114,1178,1185,1185,1178,12184
20241122,140500,256406355,1186,1186,1186,1186,119
20241122,140400,256265221,1184,1184,1184,1184,101
20241122,140300,256145637,1184,1184,1184,1184,0
20241122,140200,256145637,1184,1184,1184,1184,1080
20241122,140100,254866917,1184,1185,1185,1184,776
20241122,140000,253947410,1185,1185,1185,1185,0
20241122,135900,253947410,1185,1185,1185,1185,152
20241122,135800,253767290,1186,1185,1186,1185,110
20241122,135700,253636939,1186,1186,1186,1186,119
20241122,135600,253495805,1185,1185,1185,1185,0
20241122,135500,253495805,1185,1185,1185,1185,46
20241122,135400,253441295,1186,1186,1186,1186,0
20241122,135300,253441295,1186,1186,1186,1186,0
20241122,135200,253441295,1186,1186,1186,1186,0
20241122,135100,253441295,1186,1186,1186,1186,0
20241122,135000,253441295,1186,1185,1186,1185,3943
20241122,134900,248768837,1185,1185,1185,1185,908
20241122,134800,247692857,1185,1185,1185,1185,0
20241122,134700,247692857,1185,1185,1185,1185,670
20241122,134600,246898907,1185,1185,1185,1185,0
20241122,134500,246898907,1185,1185,1185,1185,174
20241122,134400,246692717,1185,1185,1185,1185,0
20241122,134300,246692717,1185,1185,1185,1185,2
20241122,134200,246690347,1185,1185,1185,1185,0
20241122,134100,246690347,1185,1185,1185,1185,0
20241122,134000,246690347,1185,1185,1185,1185,604
20241122,133900,245974607,1186,1186,1186,1186,22
20241122,133800,245948515,1186,1186,1186,1186,1534
20241122,133700,244129191,1186,1186,1186,1186,502
20241122,133600,243533819,1187,1187,1187,1187,50
20241122,133500,243474469,1187,1187,1187,1187,0
20241122,133400,243474469,1187,1187,1187,1187,6
20241122,133300,243467347,1187,1187,1187,1187,3
20241122,133200,243463786,1185,1185,1185,1185,3
20241122,133100,243460231,1185,1185,1185,1184,1119
20241122,133000,242134316,1186,1186,1186,1186,9
20241122,132900,242123642,1186,1186,1186,1186,0
20241122,132800,242123642,1186,1187,1187,1186,2842
20241122,132700,238750386,1187,1187,1187,1187,0
20241122,132600,238750386,1187,1187,1187,1187,1594
20241122,132500,236858308,1187,1188,1188,1187,6
20241122,132400,236851183,1192,1192,1192,1192,0
20241122,132300,236851183,1192,1192,1192,1192,730
20241122,132200,235981023,1192,1192,1192,1192,102
20241122,132100,235859439,1192,1187,1192,1187,2
20241122,132000,235857060,1187,1187,1187,1187,0
20241122,131900,235857060,1187,1187,1187,1187,0
20241122,131800,235857060,1187,1187,1187,1187,6
20241122,131700,235849938,1192,1192,1192,1192,0
20241122,131600,235849938,1192,1192,1192,1192,10
20241122,131500,235838018,1192,1192,1192,1192,0
20241122,131400,235838018,1192,1192,1192,1192,0
20241122,131300,235838018,1192,1192,1192,1192,0
20241122,131200,235838018,1192,1192,1192,1192,0
20241122,131100,235838018,1192,1192,1192,1192,0
20241122,131000,235838018,1192,1192,1192,1192,0
20241122,130900,235838018,1192,1192,1192,1192,0
20241122,130800,235838018,1192,1192,1192,1192,0
20241122,130700,235838018,1192,1192,1192,1192,0
20241122,130600,235838018,1192,1192,1192,1192,13
20241122,130500,235822522,1192,1192,1192,1192,0
20241122,130400,235822522,1192,1192,1192,1192,53
20241122,130300,235759346,1192,1192,1192,1192,0
20241122,130200,235759346,1192,1192,1192,1192,3
20241122,130100,235755770,1192,1186,1192,1186,2
20241122,130000,235753392,1186,1186,1186,1186,0
20241122,125900,235753392,1186,1186,1186,1186,617
20241122,125800,235021630,1187,1187,1187,1187,606
20241122,125700,234302308,1188,1188,1188,1188,0
20241122,125600,234302308,1188,1188,1188,1188,999
20241122,125500,233115496,1188,1189,1189,1188,300
20241122,125400,232759093,1189,1189,1189,1189,0
20241122,125300,232759093,1189,1189,1189,1189,2
20241122,125200,232756715,1192,1192,1192,1192,0
20241122,125100,232756715,1192,1192,1192,1192,0
20241122,125000,232756715,1192,1192,1192,1192,805
20241122,124900,231797155,1192,1193,1193,1190,316
20241122,124800,231421048,1190,1190,1190,1190,16
20241122,124700,231402008,1189,1189,1189,1189,0
20241122,124600,231402008,1189,1189,1189,1189,0
20241122,124500,231402008,1189,1189,1189,1189,4
20241122,124400,231397252,1189,1189,1189,1189,0
20241122,124300,231397252,1189,1189,1189,1189,0
20241122,124200,231397252,1189,1191,1191,1189,797
20241122,124100,230448962,1190,1190,1190,1190,0
20241122,124000,230448962,1190,1190,1190,1190,0
20241122,123900,230448962,1190,1190,1190,1190,0
20241122,123800,230448962,1190,1190,1190,1190,1
20241122,123700,230447772,1191,1193,1193,1191,1628
20241122,123600,228507189,1193,1193,1193,1193,96
20241122,123500,228392661,1193,1193,1193,1193,0
20241122,123400,228392661,1193,1192,1193,1192,352
20241122,123300,227972744,1194,1194,1194,1194,1
20241122,123200,227971550,1193,1194,1194,1193,863
20241122,123100,226941988,1195,1193,1195,1192,1701
20241122,123000,224909368,1195,1195,1195,1195,1223
20241122,122900,223447883,1195,1195,1195,1195,0
20241122,122800,223447883,1195,1194,1195,1194,21
20241122,122700,223422808,1193,1195,1195,1193,99
20241122,122600,223304590,1195,1195,1195,1195,113
20241122,122500,223169555,1195,1195,1195,1195,0
20241122,122400,223169555,1195,1194,1195,1194,53
20241122,122300,223106272,1195,1195,1195,1195,19
20241122,122200,223083567,1195,1195,1195,1195,121
20241122,122100,222938972,1195,1194,1195,1194,461
20241122,122000,222388537,1194,1194,1194,1194,0
20241122,121900,222388537,1194,1194,1194,1194,31
20241122,121800,222351523,1194,1194,1194,1194,23
20241122,121700,222324061,1194,1193,1194,1193,3000
20241122,121600,218742238,1193,1193,1193,1193,2
20241122,121500,218739852,1193,1193,1193,1193,1
20241122,121400,218738659,1193,1193,1193,1193,0
20241122,121300,218738659,1193,1193,1193,1193,1
20241122,121200,218737466,1193,1194,1194,1193,3
20241122,121100,218733886,1194,1194,1194,1194,0
20241122,121000,218733886,1194,1194,1194,1194,2
20241122,120900,218731498,1193,1194,1194,1193,2
20241122,120800,218729111,1193,1192,1193,1192,825
20241122,120700,217744888,1192,1192,1192,1192,24
20241122,120600,217716280,1193,1193,1193,1192,835
20241122,120500,216720173,1193,1193,1193,1193,22
20241122,120400,216693927,1191,1191,1191,1191,0
20241122,120300,216693927,1191,1191,1191,1191,1
20241122,120200,216692736,1191,1191,1191,1191,0
20241122,120100,216692736,1191,1191,1191,1191,1
20241122,120000,216691545,1191,1191,1191,1191,0
20241122,115900,216691545,1191,1191,1191,1191,0
20241122,115800,216691545,1191,1191,1191,1191,0
20241122,115700,216691545,1191,1191,1191,1191,0
20241122,115600,216691545,1191,1191,1191,1191,31
20241122,115500,216654624,1191,1191,1191,1191,0
20241122,115400,216654624,1191,1191,1191,1191,75
20241122,115300,216565299,1192,1192,1192,1192,0
20241122,115200,216565299,1192,1192,1192,1192,0
20241122,115100,216565299,1192,1192,1192,1192,0
20241122,115000,216565299,1192,1191,1192,1191,61
20241122,114900,216492632,1192,1192,1192,1192,0
20241122,114800,216492632,1192,1192,1192,1192,5
20241122,114700,216486672,1192,1192,1192,1192,0
20241122,114600,216486672,1192,1190,1192,1190,214
20241122,114500,216231986,1190,1190,1190,1190,0
20241122,114400,216231986,1190,1190,1190,1190,100
20241122,114300,216112986,1190,1190,1190,1190,30
20241122,114200,216077286,1190,1191,1191,1190,200
20241122,114100,215839283,1192,1192,1192,1192,500
20241122,114000,215243283,1193,1192,1193,1192,103
20241122,113900,215120405,1192,1192,1192,1192,0
20241122,113800,215120405,1192,1192,1192,1192,0
20241122,113700,215120405,1192,1192,1192,1192,0
20241122,113600,215120405,1192,1192,1192,1192,0
20241122,113500,215120405,1192,1193,1193,1192,4
20241122,113400,215115634,1193,1194,1194,1193,153
20241122,113300,214933104,1193,1193,1193,1193,880
20241122,113200,213883264,1193,1193,1193,1193,1
20241122,113100,213882071,1193,1192,1193,1192,1411
20241122,113000,212200074,1192,1192,1192,1192,38
20241122,112900,212154778,1192,1192,1192,1192,2
20241122,112800,212152394,1192,1192,1192,1192,1
20241122,112700,212151202,1192,1192,1192,1192,100
20241122,112600,212032002,1190,1190,1190,1190,127
20241122,112500,211880872,1190,1190,1190,1190,0
20241122,112400,211880872,1190,1190,1190,1190,138
20241122,112300,211716652,1190,1190,1190,1190,0
20241122,112200,211716652,1190,1190,1190,1190,0
20241122,112100,211716652,1190,1191,1191,1190,2
20241122,112000,211714271,1193,1193,1193,1193,0
20241122,111900,211714271,1193,1193,1193,1193,1000
20241122,111800,210521271,1193,1193,1193,1193,2
20241122,111700,210518885,1193,1193,1193,1193,0
20241122,111600,210518885,1193,1193,1193,1193,0
20241122,111500,210518885,1193,1190,1193,1190,3300
20241122,111400,206590985,1191,1190,1191,1190,202
20241122,111300,206350404,1190,1190,1190,1190,0
20241122,111200,206350404,1190,1192,1192,1190,5035
20241122,111100,200356742,1192,1192,1192,1192,0
20241122,111000,200356742,1192,1192,1192,1192,0
20241122,110900,200356742,1192,1192,1192,1192,0
20241122,110800,200356742,1192,1192,1192,1192,1000
20241122,110700,199164742,1193,1193,1193,1193,0
20241122,110600,199164742,1193,1193,1193,1193,10
20241122,110500,199152812,1193,1193,1193,1191,4
20241122,110400,199148042,1191,1191,1191,1191,809
20241122,110300,198184523,1191,1192,1192,1191,407
20241122,110200,197699785,1193,1193,1193,1193,0
20241122,110100,197699785,1193,1193,1193,1193,36
20241122,110000,197656837,1193,1193,1194,1193,2733
20241122,105900,194395939,1193,1193,1193,1193,137
20241122,105800,194232498,1193,1191,1193,1191,523
20241122,105700,193609599,1194,1194,1194,1194,42
20241122,105600,193559451,1194,1193,1194,1191,28
20241122,105500,193526026,1191,1192,1192,1191,1045
20241122,105400,192280455,1192,1191,1192,1191,1101
20241122,105300,190968066,1193,1190,1193,1190,24
20241122,105200,190939440,1193,1194,1194,1193,7
20241122,105100,190931086,1193,1193,1193,1193,104
20241122,105000,190807014,1190,1190,1190,1190,0
20241122,104900,190807014,1190,1190,1190,1190,319
20241122,104800,190427404,1190,1192,1192,1190,159
20241122,104700,190237987,1192,1192,1193,1192,409
20241122,104600,189750448,1191,1190,1191,1189,683
20241122,104500,188937159,1192,1192,1192,1192,5
20241122,104400,188931199,1192,1189,1192,1189,2008
20241122,104300,186543663,1189,1189,1189,1189,0
20241122,104200,186543663,1189,1191,1191,1189,1209
20241122,104100,185106129,1191,1191,1191,1191,0
20241122,104000,185106129,1191,1192,1192,1191,239
20241122,103900,184821242,1192,1192,1192,1192,1085
20241122,103800,183527922,1192,1192,1192,1192,2404
20241122,103700,180662354,1192,1192,1192,1192,300
20241122,103600,180304754,1192,1192,1192,1192,1032
20241122,103500,179074610,1193,1193,1193,1193,808
20241122,103400,178110666,1194,1193,1194,1193,8196
20241122,103300,168327837,1194,1193,1194,1193,1208
20241122,103200,166886485,1193,1192,1195,1192,6045
20241122,103100,159673876,1192,1190,1193,1190,2019
20241122,103000,157271038,1190,1187,1190,1187,4369
20241122,102900,152076443,1187,1186,1187,1186,1074
20241122,102800,150802668,1185,1184,1185,1184,1461
20241122,102700,149071480,1184,1184,1184,1184,0
20241122,102600,149071480,1184,1184,1184,1184,500
20241122,102500,148479480,1185,1183,1185,1183,6164
20241122,102400,141183843,1184,1184,1184,1184,186
20241122,102300,140963619,1184,1184,1184,1184,450
20241122,102200,140430819,1184,1184,1184,1184,5000
20241122,102100,134510819,1184,1184,1184,1184,5050
20241122,102000,128531619,1184,1186,1186,1184,2007
20241122,101900,126155317,1187,1182,1187,1182,6407
20241122,101800,118564874,1182,1181,1182,1181,1002
20241122,101700,117380610,1181,1181,1181,1181,1509
20241122,101600,115598481,1181,1181,1181,1181,170
20241122,101500,115397711,1182,1182,1182,1182,200
20241122,101400,115161311,1183,1183,1183,1183,12
20241122,101300,115147115,1182,1180,1182,1180,76
20241122,101200,115057291,1180,1180,1180,1180,3
20241122,101100,115053751,1180,1180,1180,1180,1
20241122,101000,115052571,1182,1182,1182,1182,10
20241122,100900,115040751,1183,1183,1183,1183,0
20241122,100800,115040751,1183,1183,1183,1183,1132
20241122,100700,113701595,1182,1182,1182,1182,292
20241122,100600,113356451,1182,1182,1182,1182,5
20241122,100500,113350541,1182,1181,1182,1180,1010
20241122,100400,112156736,1182,1182,1182,1182,0
20241122,100300,112156736,1182,1182,1182,1182,17
20241122,100200,112136642,1182,1182,1182,1182,128
20241122,100100,111985346,1180,1180,1180,1180,0
20241122,100000,111985346,1180,1180,1180,1180,100
20241122,095900,111867346,1180,1180,1180,1180,0
20241122,095800,111867346,1180,1180,1180,1180,191
20241122,095700,111641966,1180,1180,1180,1180,0
20241122,095600,111641966,1180,1180,1180,1180,0
20241122,095500,111641966,1180,1181,1181,1180,856
20241122,095400,110631280,1182,1182,1182,1182,0
20241122,095300,110631280,1182,1182,1182,1182,28
20241122,095200,110598184,1181,1181,1181,1181,0
20241122,095100,110598184,1181,1181,1181,1181,1000
20241122,095000,109417184,1182,1180,1182,1180,205
20241122,094900,109175264,1180,1179,1180,1179,178
20241122,094800,108965324,1179,1180,1180,1179,907
20241122,094700,107895244,1180,1180,1180,1180,2001
20241122,094600,105534064,1182,1181,1182,1181,21
20241122,094500,105509262,1182,1181,1182,1181,51
20241122,094400,105449030,1181,1181,1181,1181,36
20241122,094300,105406514,1181,1181,1181,1181,0
20241122,094200,105406514,1181,1182,1182,1181,10
20241122,094100,105394695,1182,1182,1182,1182,9
20241122,094000,105384057,1183,1183,1183,1183,23
20241122,093900,105356848,1183,1183,1183,1183,14
20241122,093800,105340286,1179,1181,1181,1179,1024
20241122,093700,104132124,1183,1181,1183,1181,4
20241122,093600,104127394,1183,1182,1183,1182,719
20241122,093500,103276927,1180,1180,1180,1180,3
20241122,093400,103273387,1180,1182,1182,1180,21
20241122,093300,103248567,1182,1181,1182,1181,1191
20241122,093200,101840809,1182,1182,1182,1182,6
20241122,093100,101833717,1182,1182,1182,1182,15
20241122,093000,101815987,1182,1182,1182,1182,0
20241122,092900,101815987,1182,1182,1182,1182,129
20241122,092800,101663509,1182,1183,1183,1182,3
20241122,092700,101659962,1183,1182,1183,1182,104
20241122,092600,101537030,1183,1180,1183,1176,53078
20241122,092500,39077551,1182,1180,1182,1180,594
20241122,092400,38376629,1180,1180,1182,1180,217
20241122,092300,38120566,1180,1180,1180,1180,5281
20241122,092200,31888986,1180,1180,1180,1180,1
20241122,092100,31887806,1180,1181,1181,1180,1218
20241122,092000,30449934,1181,1181,1181,1181,510
20241122,091900,29847624,1181,1179,1181,1179,3905
20241122,091800,25237175,1180,1181,1181,1180,1925
20241122,091700,22964294,1181,1180,1182,1180,2502
20241122,091600,20011357,1181,1176,1181,1176,1103
20241122,091500,18712396,1176,1176,1176,1176,154
20241122,091400,18531292,1178,1175,1178,1175,1815
20241122,091300,16396067,1175,1175,1175,1175,101
20241122,091200,16277392,1175,1174,1175,1174,552
20241122,091100,15629343,1174,1175,1175,1174,351
20241122,091000,15217234,1175,1175,1175,1175,1
20241122,090900,15216059,1175,1175,1175,1174,202
20241122,090800,14978710,1175,1174,1175,1174,3
20241122,090700,14975186,1175,1176,1176,1175,36
20241122,090600,14932851,1177,1177,1177,1177,100
20241122,090500,14815151,1177,1177,1177,1177,1
20241122,090400,14813974,1174,1173,1174,1173,1203
20241122,090300,13401883,1173,1173,1173,1173,268
20241122,090200,13087519,1173,1173,1174,1173,745
20241122,090100,12213606,1173,1173,1173,1171,1845
20241122,090000,10052007,1176,1158,1179,1158,8678