KissMeData/208640/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,203400,22142879187,354,354,354,354,195876
20241122,203300,22142879187,354,354,354,354,0
20241122,203200,22142879187,354,354,354,354,0
20241122,203100,22142879187,354,354,354,354,0
20241122,203000,22142879187,354,354,354,354,0
20241122,202900,22142879187,354,354,354,354,0
20241122,202800,22142879187,354,354,354,354,0
20241122,202700,22142879187,354,354,354,354,0
20241122,202600,22142879187,354,354,354,354,0
20241122,202500,22142879187,354,354,354,354,0
20241122,202400,22142879187,354,354,354,354,0
20241122,202300,22142879187,354,354,354,354,0
20241122,202200,22142879187,354,354,354,354,0
20241122,202100,22142879187,354,354,354,354,0
20241122,202000,22142879187,354,354,354,354,0
20241122,201900,22142879187,354,354,354,354,0
20241122,201800,22142879187,354,354,354,354,0
20241122,201700,22142879187,354,354,354,354,0
20241122,201600,22142879187,354,354,354,354,0
20241122,201500,22142879187,354,354,354,354,0
20241122,201400,22142879187,354,354,354,354,0
20241122,201300,22142879187,354,354,354,354,0
20241122,201200,22142879187,354,354,354,354,0
20241122,201100,22142879187,354,354,354,354,0
20241122,201000,22142879187,354,354,354,354,0
20241122,200900,22142879187,354,354,354,354,0
20241122,200800,22142879187,354,354,354,354,0
20241122,200700,22142879187,354,354,354,354,0
20241122,200600,22142879187,354,354,354,354,0
20241122,200500,22142879187,354,354,354,354,0
20241122,200400,22142879187,354,354,354,354,195876
20241122,200300,22142879187,354,354,354,354,0
20241122,200200,22142879187,354,354,354,354,0
20241122,200100,22142879187,354,354,354,354,0
20241122,200000,22142879187,354,354,354,354,0
20241122,195900,22142879187,354,354,354,354,0
20241122,195800,22142879187,354,354,354,354,0
20241122,195700,22142879187,354,354,354,354,0
20241122,195600,22142879187,354,354,354,354,0
20241122,195500,22142879187,354,354,354,354,0
20241122,195400,22142879187,354,354,354,354,0
20241122,195300,22142879187,354,354,354,354,0
20241122,195200,22142879187,354,354,354,354,0
20241122,195100,22142879187,354,354,354,354,0
20241122,195000,22142879187,354,354,354,354,0
20241122,194900,22142879187,354,354,354,354,0
20241122,194800,22142879187,354,354,354,354,0
20241122,194700,22142879187,354,354,354,354,0
20241122,194600,22142879187,354,354,354,354,0
20241122,194500,22142879187,354,354,354,354,0
20241122,194400,22142879187,354,354,354,354,0
20241122,194300,22142879187,354,354,354,354,0
20241122,194200,22142879187,354,354,354,354,0
20241122,194100,22142879187,354,354,354,354,0
20241122,194000,22142879187,354,354,354,354,0
20241122,193900,22142879187,354,354,354,354,0
20241122,193800,22142879187,354,354,354,354,0
20241122,193700,22142879187,354,354,354,354,0
20241122,193600,22142879187,354,354,354,354,0
20241122,193500,22142879187,354,354,354,354,0
20241122,193400,22142879187,354,354,354,354,195876
20241122,193300,22142879187,354,354,354,354,0
20241122,193200,22142879187,354,354,354,354,0
20241122,193100,22142879187,354,354,354,354,0
20241122,193000,22142879187,354,354,354,354,0
20241122,192900,22142879187,354,354,354,354,0
20241122,192800,22142879187,354,354,354,354,0
20241122,192700,22142879187,354,354,354,354,0
20241122,192600,22142879187,354,354,354,354,0
20241122,192500,22142879187,354,354,354,354,0
20241122,192400,22142879187,354,354,354,354,0
20241122,192300,22142879187,354,354,354,354,0
20241122,192200,22142879187,354,354,354,354,0
20241122,192100,22142879187,354,354,354,354,0
20241122,192000,22142879187,354,354,354,354,0
20241122,191900,22142879187,354,354,354,354,0
20241122,191800,22142879187,354,354,354,354,0
20241122,191700,22142879187,354,354,354,354,0
20241122,191600,22142879187,354,354,354,354,0
20241122,191500,22142879187,354,354,354,354,0
20241122,191400,22142879187,354,354,354,354,0
20241122,191300,22142879187,354,354,354,354,0
20241122,191200,22142879187,354,354,354,354,0
20241122,191100,22142879187,354,354,354,354,0
20241122,191000,22142879187,354,354,354,354,0
20241122,190900,22142879187,354,354,354,354,0
20241122,190800,22142879187,354,354,354,354,0
20241122,190700,22142879187,354,354,354,354,0
20241122,190600,22142879187,354,354,354,354,0
20241122,190500,22142879187,354,354,354,354,0
20241122,190400,22142879187,354,354,354,354,195876
20241122,190300,22142879187,354,354,354,354,0
20241122,190200,22142879187,354,354,354,354,0
20241122,190100,22142879187,354,354,354,354,0
20241122,190000,22142879187,354,354,354,354,0
20241122,185900,22142879187,354,354,354,354,0
20241122,185800,22142879187,354,354,354,354,0
20241122,185700,22142879187,354,354,354,354,0
20241122,185600,22142879187,354,354,354,354,0
20241122,185500,22142879187,354,354,354,354,0
20241122,185400,22142879187,354,354,354,354,0
20241122,185300,22142879187,354,354,354,354,0
20241122,185200,22142879187,354,354,354,354,0
20241122,185100,22142879187,354,354,354,354,0
20241122,185000,22142879187,354,354,354,354,0
20241122,184900,22142879187,354,354,354,354,0
20241122,184800,22142879187,354,354,354,354,0
20241122,184700,22142879187,354,354,354,354,0
20241122,184600,22142879187,354,354,354,354,0
20241122,184500,22142879187,354,354,354,354,0
20241122,184400,22142879187,354,354,354,354,0
20241122,184300,22142879187,354,354,354,354,0
20241122,184200,22142879187,354,354,354,354,0
20241122,184100,22142879187,354,354,354,354,0
20241122,184000,22142879187,354,354,354,354,0
20241122,183900,22142879187,354,354,354,354,0
20241122,183800,22142879187,354,354,354,354,0
20241122,183700,22142879187,354,354,354,354,0
20241122,183600,22142879187,354,354,354,354,0
20241122,183500,22142879187,354,354,354,354,0
20241122,183400,22142879187,354,354,354,354,195876
20241122,183300,22142879187,354,354,354,354,0
20241122,183200,22142879187,354,354,354,354,0
20241122,183100,22142879187,354,354,354,354,0
20241122,183000,22142879187,354,354,354,354,0
20241122,182900,22142879187,354,354,354,354,0
20241122,182800,22142879187,354,354,354,354,0
20241122,182700,22142879187,354,354,354,354,0
20241122,182600,22142879187,354,354,354,354,0
20241122,182500,22142879187,354,354,354,354,0
20241122,182400,22142879187,354,354,354,354,0
20241122,182300,22142879187,354,354,354,354,0
20241122,182200,22142879187,354,354,354,354,0
20241122,182100,22142879187,354,354,354,354,0
20241122,182000,22142879187,354,354,354,354,0
20241122,181900,22142879187,354,354,354,354,0
20241122,181800,22142879187,354,354,354,354,0
20241122,181700,22142879187,354,354,354,354,0
20241122,181600,22142879187,354,354,354,354,0
20241122,181500,22142879187,354,354,354,354,0
20241122,181400,22142879187,354,354,354,354,0
20241122,181300,22142879187,354,354,354,354,0
20241122,181200,22142879187,354,354,354,354,0
20241122,181100,22142879187,354,354,354,354,0
20241122,181000,22142879187,354,354,354,354,0
20241122,180900,22142879187,354,354,354,354,0
20241122,180800,22142879187,354,354,354,354,0
20241122,180700,22142879187,354,354,354,354,0
20241122,180600,22142879187,354,354,354,354,0
20241122,180500,22142879187,354,354,354,354,0
20241122,180400,22142879187,354,354,354,354,195876
20241122,180300,22142879187,354,354,354,354,0
20241122,180200,22142879187,354,354,354,354,0
20241122,180100,22142879187,354,354,354,354,0
20241122,180000,22142879187,354,354,354,354,0
20241122,175900,22142879187,354,354,354,354,0
20241122,175800,22142879187,354,354,354,354,0
20241122,175700,22142879187,354,354,354,354,0
20241122,175600,22142879187,354,354,354,354,0
20241122,175500,22142879187,354,354,354,354,0
20241122,175400,22142879187,354,354,354,354,0
20241122,175300,22142879187,354,354,354,354,0
20241122,175200,22142879187,354,354,354,354,0
20241122,175100,22142879187,354,354,354,354,0
20241122,175000,22142879187,354,354,354,354,0
20241122,174900,22142879187,354,354,354,354,0
20241122,174800,22142879187,354,354,354,354,0
20241122,174700,22142879187,354,354,354,354,0
20241122,174600,22142879187,354,354,354,354,0
20241122,174500,22142879187,354,354,354,354,0
20241122,174400,22142879187,354,354,354,354,0
20241122,174300,22142879187,354,354,354,354,0
20241122,174200,22142879187,354,354,354,354,0
20241122,174100,22142879187,354,354,354,354,0
20241122,174000,22142879187,354,354,354,354,0
20241122,173900,22142879187,354,354,354,354,0
20241122,173800,22142879187,354,354,354,354,0
20241122,173700,22142879187,354,354,354,354,0
20241122,173600,22142879187,354,354,354,354,0
20241122,173500,22142879187,354,354,354,354,0
20241122,173400,22142879187,354,354,354,354,195876
20241122,173300,22142879187,354,354,354,354,0
20241122,173200,22142879187,354,354,354,354,0
20241122,173100,22142879187,354,354,354,354,0
20241122,173000,22142879187,354,354,354,354,0
20241122,172900,22142879187,354,354,354,354,0
20241122,172800,22142879187,354,354,354,354,0
20241122,172700,22142879187,354,354,354,354,0
20241122,172600,22142879187,354,354,354,354,0
20241122,172500,22142879187,354,354,354,354,0
20241122,172400,22142879187,354,354,354,354,0
20241122,172300,22142879187,354,354,354,354,0
20241122,172200,22142879187,354,354,354,354,0
20241122,172100,22142879187,354,354,354,354,0
20241122,172000,22142879187,354,354,354,354,0
20241122,171900,22142879187,354,354,354,354,0
20241122,171800,22142879187,354,354,354,354,0
20241122,171700,22142879187,354,354,354,354,0
20241122,171600,22142879187,354,354,354,354,0
20241122,171500,22142879187,354,354,354,354,0
20241122,171400,22142879187,354,354,354,354,0
20241122,171300,22142879187,354,354,354,354,0
20241122,171200,22142879187,354,354,354,354,0
20241122,171100,22142879187,354,354,354,354,0
20241122,171000,22142879187,354,354,354,354,0
20241122,170900,22142879187,354,354,354,354,0
20241122,170800,22142879187,354,354,354,354,0
20241122,170700,22142879187,354,354,354,354,0
20241122,170600,22142879187,354,354,354,354,0
20241122,170500,22142879187,354,354,354,354,0
20241122,170400,22142879187,354,354,354,354,195876
20241122,170300,22142879187,354,354,354,354,0
20241122,170200,22142879187,354,354,354,354,0
20241122,170100,22142879187,354,354,354,354,0
20241122,170000,22142879187,354,354,354,354,0
20241122,165900,22142879187,354,354,354,354,0
20241122,165800,22142879187,354,354,354,354,0
20241122,165700,22142879187,354,354,354,354,0
20241122,165600,22142879187,354,354,354,354,0
20241122,165500,22142879187,354,354,354,354,0
20241122,165400,22142879187,354,354,354,354,0
20241122,165300,22142879187,354,354,354,354,0
20241122,165200,22142879187,354,354,354,354,0
20241122,165100,22142879187,354,354,354,354,0
20241122,165000,22142879187,354,354,354,354,0
20241122,164900,22142879187,354,354,354,354,0
20241122,164800,22142879187,354,354,354,354,0
20241122,164700,22142879187,354,354,354,354,0
20241122,164600,22142879187,354,354,354,354,0
20241122,164500,22142879187,354,354,354,354,0
20241122,164400,22142879187,354,354,354,354,0
20241122,164300,22142879187,354,354,354,354,0
20241122,164200,22142879187,354,354,354,354,0
20241122,164100,22142879187,354,354,354,354,0
20241122,164000,22142879187,354,354,354,354,0
20241122,163900,22142879187,354,354,354,354,0
20241122,163800,22142879187,354,354,354,354,0
20241122,163700,22142879187,354,354,354,354,0
20241122,163600,22142879187,354,354,354,354,0
20241122,163500,22142879187,354,354,354,354,0
20241122,163400,22142879187,354,354,354,354,195876
20241122,163300,22142879187,354,354,354,354,0
20241122,163200,22142879187,354,354,354,354,0
20241122,163100,22142879187,354,354,354,354,0
20241122,163000,22142879187,354,354,354,354,0
20241122,162900,22142879187,354,354,354,354,0
20241122,162800,22142879187,354,354,354,354,0
20241122,162700,22142879187,354,354,354,354,0
20241122,162600,22142879187,354,354,354,354,0
20241122,162500,22142879187,354,354,354,354,0
20241122,162400,22142879187,354,354,354,354,0
20241122,162300,22142879187,354,354,354,354,0
20241122,162200,22142879187,354,354,354,354,0
20241122,162100,22142879187,354,354,354,354,0
20241122,162000,22142879187,354,354,354,354,0
20241122,161900,22142879187,354,354,354,354,0
20241122,161800,22142879187,354,354,354,354,0
20241122,161700,22142879187,354,354,354,354,0
20241122,161600,22142879187,354,354,354,354,0
20241122,161500,22142879187,354,354,354,354,0
20241122,161400,22142879187,354,354,354,354,0
20241122,161300,22142879187,354,354,354,354,0
20241122,161200,22142879187,354,354,354,354,0
20241122,161100,22142879187,354,354,354,354,0
20241122,161000,22142879187,354,354,354,354,0
20241122,160900,22142879187,354,354,354,354,0
20241122,160800,22142879187,354,354,354,354,0
20241122,160700,22142879187,354,354,354,354,0
20241122,160600,22142879187,354,354,354,354,0
20241122,160500,22142879187,354,354,354,354,0
20241122,160400,22142879187,354,354,354,354,195876
20241122,160300,22142879187,354,354,354,354,0
20241122,160200,22142879187,354,354,354,354,0
20241122,160100,22142879187,354,354,354,354,0
20241122,160000,22142879187,354,354,354,354,0
20241122,155900,22142879187,354,354,354,354,0
20241122,155800,22142879187,354,354,354,354,0
20241122,155700,22142879187,354,354,354,354,0
20241122,155600,22142879187,354,354,354,354,0
20241122,155500,22142879187,354,354,354,354,0
20241122,155400,22142879187,354,354,354,354,0
20241122,155300,22142879187,354,354,354,354,0
20241122,155200,22142879187,354,354,354,354,0
20241122,155100,22142879187,354,354,354,354,0
20241122,155000,22142879187,354,354,354,354,0
20241122,154900,22142879187,354,354,354,354,0
20241122,154800,22142879187,354,354,354,354,0
20241122,154700,22142879187,354,354,354,354,0
20241122,154600,22142879187,354,354,354,354,0
20241122,154500,22142879187,354,354,354,354,0
20241122,154400,22142879187,354,354,354,354,0
20241122,154300,22142879187,354,354,354,354,0
20241122,154200,22142879187,354,354,354,354,0
20241122,154100,22142879187,354,354,354,354,0
20241122,154000,22142879187,354,354,354,354,0
20241122,153900,22142879187,354,354,354,354,0
20241122,153800,22142879187,354,354,354,354,0
20241122,153700,22142879187,354,354,354,354,0
20241122,153600,22142879187,354,354,354,354,0
20241122,153500,22142879187,354,354,354,354,0
20241122,153400,22142879187,354,354,354,354,195876
20241122,153300,22142879187,354,354,354,354,0
20241122,153200,22142879187,354,354,354,354,0
20241122,153100,22142879187,354,354,354,354,0
20241122,153000,22142879187,354,354,354,354,195876
20241122,152900,22073539083,358,358,358,358,0
20241122,152800,22073539083,358,358,358,358,0
20241122,152700,22073539083,358,358,358,358,0
20241122,152600,22073539083,358,358,358,358,0
20241122,152500,22073539083,358,358,358,358,0
20241122,152400,22073539083,358,358,358,358,0
20241122,152300,22073539083,358,358,358,358,0
20241122,152200,22073539083,358,358,358,358,0
20241122,152100,22073539083,358,358,358,358,0
20241122,152000,22073539083,358,358,358,358,0
20241122,151900,22073539083,358,355,359,354,123487
20241122,151800,22029577572,354,356,356,353,82477
20241122,151700,22000366097,357,355,358,354,58674
20241122,151600,21979550240,354,357,358,354,40717
20241122,151500,21965037803,357,354,358,353,63150
20241122,151400,21942645912,356,356,357,355,58877
20241122,151300,21921690305,357,360,363,354,155985
20241122,151200,21866048137,363,364,366,360,150762
20241122,151100,21811459456,365,365,366,364,19619
20241122,151000,21804299480,364,366,366,361,38211
20241122,150900,21790396687,365,365,366,363,33354
20241122,150800,21778243701,364,364,370,363,167589
20241122,150700,21716798775,366,364,366,360,97128
20241122,150600,21681566501,364,362,365,362,43782
20241122,150500,21665643641,362,360,363,360,21225
20241122,150400,21657978546,360,361,362,359,110699
20241122,150300,21618116212,362,361,364,361,61776
20241122,150200,21595752087,361,354,361,354,127296
20241122,150100,21550275209,354,361,362,353,250827
20241122,150000,21461005186,362,364,366,361,114621
20241122,145900,21419430718,364,367,367,364,60237
20241122,145800,21397440580,367,366,368,366,16594
20241122,145700,21391351125,367,373,375,366,86716
20241122,145600,21359157627,374,363,374,363,112190
20241122,145500,21317618645,365,368,369,363,120001
20241122,145400,21273804848,368,371,372,367,54954
20241122,145300,21253495296,370,371,376,369,63422
20241122,145200,21229956366,376,371,377,363,256511
20241122,145100,21135569475,371,377,378,371,118019
20241122,145000,21091324055,374,373,382,371,132771
20241122,144900,21041472997,374,378,384,371,299187
20241122,144800,20928316210,375,364,384,364,292077
20241122,144700,20819760874,365,364,368,364,82722
20241122,144600,20789524059,366,359,366,358,245330
20241122,144500,20700508583,359,363,363,356,250960
20241122,144400,20610241527,363,368,369,362,283448
20241122,144300,20507180546,369,372,372,366,207382
20241122,144200,20430841145,372,370,372,370,89109
20241122,144100,20397845283,370,370,370,370,0
20241122,144000,20397845283,370,380,381,370,312109
20241122,143900,20281015765,378,385,385,378,96398
20241122,143800,20244365513,385,384,388,384,59990
20241122,143700,20221164309,386,383,386,381,105152
20241122,143600,20180887898,384,383,384,382,41276
20241122,143500,20165105947,382,380,385,380,65537
20241122,143400,20140077312,380,380,381,378,54619
20241122,143300,20119355506,380,383,384,377,238075
20241122,143200,20028933367,384,387,387,383,92955
20241122,143100,19993221869,386,387,391,386,59914
20241122,143000,19969943242,386,393,394,386,121880
20241122,142900,19922554237,394,395,396,392,30117
20241122,142800,19910690432,392,391,397,388,88152
20241122,142700,19876303223,391,392,393,390,14819
20241122,142600,19870505678,392,394,397,390,65314
20241122,142500,19844871577,394,391,395,389,78714
20241122,142400,19814057215,391,398,400,390,144005
20241122,142300,19757240702,398,401,403,397,95085
20241122,142200,19719267537,402,399,403,399,58274
20241122,142100,19695873823,401,404,404,397,122588
20241122,142000,19646879019,403,401,405,400,97666
20241122,141900,19607542372,400,397,401,397,52765
20241122,141800,19586510227,398,397,400,397,74852
20241122,141700,19556667265,398,400,401,397,17614
20241122,141600,19549643118,399,393,399,392,41921
20241122,141500,19533081040,395,399,399,394,54487
20241122,141400,19511562188,397,395,400,393,80636
20241122,141300,19479627433,395,399,399,392,130659
20241122,141200,19428070904,400,405,408,400,160225
20241122,141100,19363250154,405,401,405,399,202804
20241122,141000,19281846340,400,397,401,395,181670
20241122,140900,19209496780,395,392,398,391,48802
20241122,140800,19190288382,393,389,393,387,49199
20241122,140700,19171156901,389,396,396,388,67538
20241122,140600,19144690136,396,389,399,387,90581
20241122,140500,19109149941,389,390,390,386,53598
20241122,140400,19088360361,389,392,393,389,33759
20241122,140300,19075169743,392,392,393,391,20994
20241122,140200,19066946216,393,393,397,392,53833
20241122,140100,19045758690,392,393,393,391,46751
20241122,140000,19027433869,392,399,401,391,134580
20241122,135900,18974141401,400,394,401,394,98994
20241122,135800,18934693738,398,393,398,390,54227
20241122,135700,18913417215,392,390,395,389,67722
20241122,135600,18886876065,390,389,390,388,43241
20241122,135500,18870045314,388,389,389,383,143250
20241122,135400,18814668769,388,391,391,383,287604
20241122,135300,18703725804,390,396,402,390,233945
20241122,135200,18611108754,395,394,397,394,65785
20241122,135100,18585135432,394,402,402,392,92810
20241122,135000,18548420789,400,405,406,400,175852
20241122,134900,18477531119,404,402,406,402,108643
20241122,134800,18433729634,402,402,408,398,184565
20241122,134700,18359391476,404,394,404,394,133076
20241122,134600,18306072221,394,391,395,391,99300
20241122,134500,18266999729,393,394,397,390,171773
20241122,134400,18199557684,395,397,399,393,86959
20241122,134300,18165132083,397,406,406,392,224821
20241122,134200,18075823293,406,406,409,404,105352
20241122,134100,18033040180,406,407,408,405,41637
20241122,134000,18016122650,407,408,409,407,17152
20241122,133900,18009135901,409,407,409,407,19417
20241122,133800,18001214554,408,407,408,406,23624
20241122,133700,17991604920,407,408,408,407,42701
20241122,133600,17974195546,408,408,408,405,109953
20241122,133500,17929488630,408,409,410,408,32617
20241122,133400,17916143044,410,409,410,408,32749
20241122,133300,17902753331,410,411,413,410,40105
20241122,133200,17886280381,411,413,413,411,10771
20241122,133100,17881843614,412,413,413,411,7491
20241122,133000,17878757247,413,411,413,410,24949
20241122,132900,17868494470,410,409,410,409,16904
20241122,132800,17861578359,410,411,412,410,18714
20241122,132700,17853897339,411,411,412,410,27823
20241122,132600,17842466003,411,413,414,411,23789
20241122,132500,17832659900,413,413,415,413,61755
20241122,132400,17807135803,412,414,415,412,135480
20241122,132300,17751064609,414,415,416,413,122076
20241122,132200,17700462394,416,415,416,413,88075
20241122,132100,17663901982,415,412,415,410,80520
20241122,132000,17630669432,411,413,413,410,15165
20241122,131900,17624430042,411,412,413,410,74852
20241122,131800,17593616054,413,409,414,408,115829
20241122,131700,17545985573,409,408,409,407,30640
20241122,131600,17533479451,408,405,408,405,14395
20241122,131500,17527618579,407,410,410,405,95634
20241122,131400,17488614910,410,406,410,406,60626
20241122,131300,17463893619,406,405,406,405,34637
20241122,131200,17449849306,405,404,405,403,78554
20241122,131100,17418125641,404,404,405,404,39822
20241122,131000,17402031910,405,407,407,402,125923
20241122,130900,17351113108,408,409,409,407,13307
20241122,130800,17345686717,409,409,410,408,16604
20241122,130700,17338899944,408,407,410,406,28821
20241122,130600,17327132371,407,410,411,407,68585
20241122,130500,17299076203,411,410,412,410,19478
20241122,130400,17291070868,411,408,412,408,39973
20241122,130300,17274698913,409,408,409,406,58290
20241122,130200,17250970668,408,407,409,407,2981
20241122,130100,17249755645,408,410,410,406,59787
20241122,130000,17225343381,410,410,411,410,25755
20241122,125900,17214771103,410,410,411,409,19183
20241122,125800,17206906637,410,408,410,408,23328
20241122,125700,17197363928,408,408,408,406,14977
20241122,125600,17191265687,408,408,408,407,47522
20241122,125500,17171880601,408,407,409,405,87189
20241122,125400,17136400179,406,412,412,406,65961
20241122,125300,17109434988,411,411,412,411,4908
20241122,125200,17107417674,411,411,412,411,41153
20241122,125100,17090488494,411,413,416,411,141096
20241122,125000,17032082075,413,409,415,408,116771
20241122,124900,16984038974,408,409,411,407,47855
20241122,124800,16964474890,411,405,411,404,64364
20241122,124700,16938256750,405,405,407,401,152153
20241122,124600,16876856314,405,407,408,405,32285
20241122,124500,16863734272,407,408,408,407,24966
20241122,124400,16853564850,409,408,409,408,7326
20241122,124300,16850573732,408,407,408,407,30507
20241122,124200,16838134277,408,408,409,407,42926
20241122,124100,16820645636,408,410,410,406,76463
20241122,124000,16789489253,409,412,413,409,60167
20241122,123900,16764773733,411,411,413,411,30910
20241122,123800,16752040604,412,410,412,409,81551
20241122,123700,16718575381,410,409,410,408,40133
20241122,123600,16702169295,408,409,409,407,28896
20241122,123500,16690386125,409,408,409,406,45958
20241122,123400,16671661781,409,409,409,406,98988
20241122,123300,16631318880,409,410,410,408,35026
20241122,123200,16616991019,409,410,411,409,30837
20241122,123100,16604374163,411,409,411,409,40805
20241122,123000,16587649946,410,410,410,408,91546
20241122,122900,16550215722,410,412,413,409,67776
20241122,122800,16522371227,413,411,414,410,86477
20241122,122700,16486721645,410,413,413,410,57218
20241122,122600,16463194409,412,411,414,410,132086
20241122,122500,16408747624,412,412,414,411,49272
20241122,122400,16388403224,413,411,413,409,64245
20241122,122300,16362040846,411,411,412,409,104035
20241122,122200,16319351146,412,412,413,410,27693
20241122,122100,16307961659,412,415,415,409,162276
20241122,122000,16241295283,415,416,418,415,40919
20241122,121900,16224251162,416,419,420,416,103056
20241122,121800,16181135866,419,412,419,412,137206
20241122,121700,16123915266,413,412,413,411,33201
20241122,121600,16110233704,412,413,414,412,6943
20241122,121500,16107367186,414,413,414,410,80866
20241122,121400,16074087640,414,415,415,414,43451
20241122,121300,16056098653,414,416,417,413,115088
20241122,121200,16008343107,417,416,417,416,23550
20241122,121100,15998533934,416,414,417,413,68526
20241122,121000,15970038006,413,411,414,411,24742
20241122,120900,15959838687,412,411,414,411,46269
20241122,120800,15940784168,412,415,415,411,26770
20241122,120700,15929722549,414,415,415,413,7997
20241122,120600,15926415405,414,415,416,413,42337
20241122,120500,15908849740,416,415,416,414,26149
20241122,120400,15897994978,415,412,416,409,101145
20241122,120300,15856391061,412,413,414,410,78006
20241122,120200,15824241748,412,413,414,410,158646
20241122,120100,15758971321,414,416,416,414,38021
20241122,120000,15743212788,415,416,417,415,17290
20241122,115900,15736022013,416,416,417,415,40577
20241122,115800,15719141636,417,418,419,416,27985
20241122,115700,15707456802,418,415,418,413,80864
20241122,115600,15673894045,414,416,418,413,155273
20241122,115500,15609465526,416,419,420,416,199178
20241122,115400,15526316334,418,418,422,418,217647
20241122,115300,15435034084,419,418,420,417,82298
20241122,115200,15400604702,419,420,420,417,68507
20241122,115100,15371923870,419,416,420,415,60502
20241122,115000,15346713615,416,420,421,413,293182
20241122,114900,15224563639,421,419,422,418,109259
20241122,114800,15178666829,418,419,420,417,65863
20241122,114700,15151067040,419,420,421,418,104028
20241122,114600,15107412124,419,424,424,418,256993
20241122,114500,14999318824,424,428,429,422,280658
20241122,114400,14880035191,428,420,429,420,316102
20241122,114300,14745553028,421,421,425,421,204597
20241122,114200,14658989677,422,417,425,417,169937
20241122,114100,14587394227,418,412,418,412,82090
20241122,114000,14553351226,413,415,415,412,134795
20241122,113900,14497649903,415,416,416,415,37027
20241122,113800,14482274571,415,415,416,415,45417
20241122,113700,14463391295,415,419,421,411,269537
20241122,113600,14350826467,419,421,425,417,454937
20241122,113500,14158739556,420,413,421,413,375700
20241122,113400,14001627748,414,411,416,410,131669
20241122,113300,13947188532,413,407,413,407,92104
20241122,113200,13909428472,408,407,408,407,28972
20241122,113100,13897630096,407,410,411,407,34233
20241122,113000,13883632655,410,410,411,409,44113
20241122,112900,13865546906,410,408,411,408,27163
20241122,112800,13854429618,409,406,409,406,17957
20241122,112700,13847122883,406,406,407,405,40877
20241122,112600,13830524859,407,406,407,406,6931
20241122,112500,13827708880,406,409,410,406,38511
20241122,112400,13811998946,409,406,409,406,67824
20241122,112300,13784312627,407,405,407,404,21926
20241122,112200,13775416640,405,405,406,403,78671
20241122,112100,13743570792,406,408,409,405,70780
20241122,112000,13714767429,409,408,410,408,15952
20241122,111900,13708256427,409,410,410,406,74913
20241122,111800,13677679187,409,412,415,409,84067
20241122,111700,13643040870,413,407,413,405,176935
20241122,111600,13570979257,407,408,409,406,135408
20241122,111500,13515907092,408,412,413,408,179767
20241122,111400,13442095312,413,414,415,413,48297
20241122,111300,13422138954,414,415,416,412,117769
20241122,111200,13373394822,415,414,417,412,195139
20241122,111100,13292504817,413,415,416,413,105947
20241122,111000,13248574472,414,412,415,412,147233
20241122,110900,13187711285,412,417,420,411,321332
20241122,110800,13054529644,416,414,419,414,312095
20241122,110700,12924630954,415,410,416,409,200083
20241122,110600,12841984136,409,413,415,408,230449
20241122,110500,12747015458,413,407,413,405,101787
20241122,110400,12705411958,408,404,409,402,131805
20241122,110300,12652007390,404,405,406,403,38801
20241122,110200,12636324534,406,406,406,404,39287
20241122,110100,12620408203,406,407,407,404,64739
20241122,110000,12594108223,405,408,409,403,111847
20241122,105900,12548693396,407,410,413,405,245913
20241122,105800,12448080403,410,403,411,402,264744
20241122,105700,12340170013,402,403,406,401,183686
20241122,105600,12265940257,403,397,405,395,161254
20241122,105500,12201226534,397,398,398,391,241645
20241122,105400,12106094894,398,399,400,396,24504
20241122,105300,12096361997,399,398,400,397,65191
20241122,105200,12070388674,398,399,400,396,102299
20241122,105100,12029673035,398,398,400,397,67897
20241122,105000,12002673558,398,401,401,398,65395
20241122,104900,11976588805,400,401,402,399,54023
20241122,104800,11954975415,402,401,403,400,53630
20241122,104700,11933430343,401,399,402,398,123053
20241122,104600,11884244926,399,405,405,398,167011
20241122,104500,11817276001,403,403,405,401,111592
20241122,104400,11772379720,404,407,407,401,123588
20241122,104300,11722549577,407,405,409,403,205172
20241122,104200,11639081577,403,408,409,401,356833
20241122,104100,11494597322,407,401,408,401,276989
20241122,104000,11382367634,402,400,402,399,88383
20241122,103900,11346949418,401,403,404,397,241864
20241122,103800,11249945883,402,392,403,391,266892
20241122,103700,11143787739,392,392,393,388,198930
20241122,103600,11065977971,392,393,395,385,589959
20241122,103500,10835993896,395,401,401,392,389596
20241122,103400,10681886349,401,399,402,397,246321
20241122,103300,10583405692,399,402,403,394,393428
20241122,103200,10426772933,402,408,408,400,243296
20241122,103100,10328475098,408,407,408,405,78945
20241122,103000,10296395783,406,411,412,403,185386
20241122,102900,10220863473,411,407,412,407,83143
20241122,102800,10186751640,408,409,409,402,153511
20241122,102700,10124435006,409,414,417,409,400565
20241122,102600,9959194279,413,411,416,411,292620
20241122,102500,9838205626,412,405,412,402,411923
20241122,102400,9671235381,406,412,413,405,258703
20241122,102300,9565725285,411,413,414,407,238717
20241122,102200,9467845986,414,410,414,410,257687
20241122,102100,9361581220,411,417,417,406,530159
20241122,102000,9143759222,417,424,425,413,471532
20241122,101900,8946648726,424,428,430,422,460424
20241122,101800,8750882067,428,431,431,426,174863
20241122,101700,8675950776,431,424,434,423,336042
20241122,101600,8531990865,424,428,428,422,312993
20241122,101500,8399056179,428,431,433,427,309560
20241122,101400,8266045375,431,435,435,430,321131
20241122,101300,8127425081,435,439,439,435,108901
20241122,101200,8079775601,439,430,441,430,512118
20241122,101100,7855143917,430,437,439,430,347056
20241122,101000,7704259020,437,438,440,436,419564
20241122,100900,7520313826,438,431,439,430,729959
20241122,100800,7201747597,430,429,440,421,795419
20241122,100700,6858969157,428,416,430,416,725795
20241122,100600,6550417514,415,423,423,412,425477
20241122,100500,6373204173,422,420,427,418,437445
20241122,100400,6188383735,418,414,428,413,944818
20241122,100300,5791120093,414,407,428,407,1237618
20241122,100200,5275629413,408,410,412,405,719395
20241122,100100,4981182828,402,402,402,402,0
20241122,100000,4981182828,402,393,402,390,631129
20241122,095900,4729542325,393,384,393,382,169621
20241122,095800,4663872921,381,389,391,379,240412
20241122,095700,4571629767,389,388,394,386,277346
20241122,095600,4463075631,388,383,389,383,108781
20241122,095500,4421106944,385,384,385,380,93137
20241122,095400,4385548882,384,385,390,380,261641
20241122,095300,4285022867,385,390,391,381,320837
20241122,095200,4161532000,391,389,393,388,170573
20241122,095100,4095130366,390,388,397,387,292045
20241122,095000,3980849197,388,398,400,385,696447
20241122,094900,3707454807,399,372,400,372,1077146
20241122,094800,3287813449,373,375,376,367,228445
20241122,094700,3202973074,376,366,384,366,412650
20241122,094600,3047231872,365,370,370,361,104320
20241122,094500,3009170507,370,364,370,364,114828
20241122,094400,2967014352,364,376,377,363,384211
20241122,094300,2824899455,376,372,381,370,693979
20241122,094200,2563305666,372,363,374,356,398316
20241122,094100,2418090248,361,352,367,351,232270
20241122,094000,2334867076,351,347,355,347,94931
20241122,093900,2301495211,348,348,354,346,235543
20241122,093800,2218740075,346,345,348,344,98784
20241122,093700,2184614904,346,345,346,344,35598
20241122,093600,2172316590,345,344,346,343,32784
20241122,093500,2161022571,344,344,346,343,37807
20241122,093400,2148016240,344,344,344,342,48748
20241122,093300,2131297511,342,344,344,341,128698
20241122,093200,2087294738,345,347,347,343,84808
20241122,093100,2058077237,347,347,347,346,22187
20241122,093000,2050379750,348,347,349,347,50105
20241122,092900,2032932134,348,345,348,344,80497
20241122,092800,2005105852,345,348,350,345,78461
20241122,092700,1977867845,349,350,351,347,80276
20241122,092600,1949860061,351,350,353,349,87938
20241122,092500,1919012875,350,350,352,346,202736
20241122,092400,1848378274,350,354,355,348,240750
20241122,092300,1763908384,353,359,363,352,288865
20241122,092200,1660764896,359,368,368,358,195329
20241122,092100,1589966481,368,371,371,362,185114
20241122,092000,1522319693,372,381,382,367,263037
20241122,091900,1423036413,381,370,385,366,462236
20241122,091800,1247936652,370,373,377,369,264099
20241122,091700,1149417605,374,370,382,368,494382
20241122,091600,964219278,367,367,380,360,1109588
20241122,091500,550569800,367,366,367,363,132302
20241122,091400,502150214,373,373,373,373,0
20241122,091300,502150214,373,372,373,364,414561
20241122,091200,348743386,372,352,372,351,381008
20241122,091100,211425190,352,344,357,343,141488
20241122,091000,161817739,346,338,346,338,78903
20241122,090900,134858670,337,336,337,336,22543
20241122,090800,127279033,336,333,336,333,2387
20241122,090700,126484065,333,333,333,333,15292
20241122,090600,121391829,332,334,334,332,20825
20241122,090500,114460635,333,335,335,333,13669
20241122,090400,109885719,336,333,336,331,30764
20241122,090300,99683887,332,336,336,328,90707
20241122,090200,69701343,336,336,338,335,57923
20241122,090100,50278308,336,339,339,336,45042
20241122,090000,35094990,342,340,342,339,103250