KissMeData/214610/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,203600,606865852,1351,1351,1351,1351,10070
20241122,203500,606865852,1351,1351,1351,1351,0
20241122,203400,606865852,1351,1351,1351,1351,0
20241122,203300,606865852,1351,1351,1351,1351,0
20241122,203200,606865852,1351,1351,1351,1351,0
20241122,203100,606865852,1351,1351,1351,1351,0
20241122,203000,606865852,1351,1351,1351,1351,0
20241122,202900,606865852,1351,1351,1351,1351,0
20241122,202800,606865852,1351,1351,1351,1351,0
20241122,202700,606865852,1351,1351,1351,1351,0
20241122,202600,606865852,1351,1351,1351,1351,0
20241122,202500,606865852,1351,1351,1351,1351,0
20241122,202400,606865852,1351,1351,1351,1351,0
20241122,202300,606865852,1351,1351,1351,1351,0
20241122,202200,606865852,1351,1351,1351,1351,0
20241122,202100,606865852,1351,1351,1351,1351,0
20241122,202000,606865852,1351,1351,1351,1351,0
20241122,201900,606865852,1351,1351,1351,1351,0
20241122,201800,606865852,1351,1351,1351,1351,0
20241122,201700,606865852,1351,1351,1351,1351,0
20241122,201600,606865852,1351,1351,1351,1351,0
20241122,201500,606865852,1351,1351,1351,1351,0
20241122,201400,606865852,1351,1351,1351,1351,0
20241122,201300,606865852,1351,1351,1351,1351,0
20241122,201200,606865852,1351,1351,1351,1351,0
20241122,201100,606865852,1351,1351,1351,1351,0
20241122,201000,606865852,1351,1351,1351,1351,0
20241122,200900,606865852,1351,1351,1351,1351,0
20241122,200800,606865852,1351,1351,1351,1351,0
20241122,200700,606865852,1351,1351,1351,1351,0
20241122,200600,606865852,1351,1351,1351,1351,10070
20241122,200500,606865852,1351,1351,1351,1351,0
20241122,200400,606865852,1351,1351,1351,1351,0
20241122,200300,606865852,1351,1351,1351,1351,0
20241122,200200,606865852,1351,1351,1351,1351,0
20241122,200100,606865852,1351,1351,1351,1351,0
20241122,200000,606865852,1351,1351,1351,1351,0
20241122,195900,606865852,1351,1351,1351,1351,0
20241122,195800,606865852,1351,1351,1351,1351,0
20241122,195700,606865852,1351,1351,1351,1351,0
20241122,195600,606865852,1351,1351,1351,1351,0
20241122,195500,606865852,1351,1351,1351,1351,0
20241122,195400,606865852,1351,1351,1351,1351,0
20241122,195300,606865852,1351,1351,1351,1351,0
20241122,195200,606865852,1351,1351,1351,1351,0
20241122,195100,606865852,1351,1351,1351,1351,0
20241122,195000,606865852,1351,1351,1351,1351,0
20241122,194900,606865852,1351,1351,1351,1351,0
20241122,194800,606865852,1351,1351,1351,1351,0
20241122,194700,606865852,1351,1351,1351,1351,0
20241122,194600,606865852,1351,1351,1351,1351,0
20241122,194500,606865852,1351,1351,1351,1351,0
20241122,194400,606865852,1351,1351,1351,1351,0
20241122,194300,606865852,1351,1351,1351,1351,0
20241122,194200,606865852,1351,1351,1351,1351,0
20241122,194100,606865852,1351,1351,1351,1351,0
20241122,194000,606865852,1351,1351,1351,1351,0
20241122,193900,606865852,1351,1351,1351,1351,0
20241122,193800,606865852,1351,1351,1351,1351,0
20241122,193700,606865852,1351,1351,1351,1351,0
20241122,193600,606865852,1351,1351,1351,1351,10070
20241122,193500,606865852,1351,1351,1351,1351,0
20241122,193400,606865852,1351,1351,1351,1351,0
20241122,193300,606865852,1351,1351,1351,1351,0
20241122,193200,606865852,1351,1351,1351,1351,0
20241122,193100,606865852,1351,1351,1351,1351,0
20241122,193000,606865852,1351,1351,1351,1351,0
20241122,192900,606865852,1351,1351,1351,1351,0
20241122,192800,606865852,1351,1351,1351,1351,0
20241122,192700,606865852,1351,1351,1351,1351,0
20241122,192600,606865852,1351,1351,1351,1351,0
20241122,192500,606865852,1351,1351,1351,1351,0
20241122,192400,606865852,1351,1351,1351,1351,0
20241122,192300,606865852,1351,1351,1351,1351,0
20241122,192200,606865852,1351,1351,1351,1351,0
20241122,192100,606865852,1351,1351,1351,1351,0
20241122,192000,606865852,1351,1351,1351,1351,0
20241122,191900,606865852,1351,1351,1351,1351,0
20241122,191800,606865852,1351,1351,1351,1351,0
20241122,191700,606865852,1351,1351,1351,1351,0
20241122,191600,606865852,1351,1351,1351,1351,0
20241122,191500,606865852,1351,1351,1351,1351,0
20241122,191400,606865852,1351,1351,1351,1351,0
20241122,191300,606865852,1351,1351,1351,1351,0
20241122,191200,606865852,1351,1351,1351,1351,0
20241122,191100,606865852,1351,1351,1351,1351,0
20241122,191000,606865852,1351,1351,1351,1351,0
20241122,190900,606865852,1351,1351,1351,1351,0
20241122,190800,606865852,1351,1351,1351,1351,0
20241122,190700,606865852,1351,1351,1351,1351,0
20241122,190600,606865852,1351,1351,1351,1351,10070
20241122,190500,606865852,1351,1351,1351,1351,0
20241122,190400,606865852,1351,1351,1351,1351,0
20241122,190300,606865852,1351,1351,1351,1351,0
20241122,190200,606865852,1351,1351,1351,1351,0
20241122,190100,606865852,1351,1351,1351,1351,0
20241122,190000,606865852,1351,1351,1351,1351,0
20241122,185900,606865852,1351,1351,1351,1351,0
20241122,185800,606865852,1351,1351,1351,1351,0
20241122,185700,606865852,1351,1351,1351,1351,0
20241122,185600,606865852,1351,1351,1351,1351,0
20241122,185500,606865852,1351,1351,1351,1351,0
20241122,185400,606865852,1351,1351,1351,1351,0
20241122,185300,606865852,1351,1351,1351,1351,0
20241122,185200,606865852,1351,1351,1351,1351,0
20241122,185100,606865852,1351,1351,1351,1351,0
20241122,185000,606865852,1351,1351,1351,1351,0
20241122,184900,606865852,1351,1351,1351,1351,0
20241122,184800,606865852,1351,1351,1351,1351,0
20241122,184700,606865852,1351,1351,1351,1351,0
20241122,184600,606865852,1351,1351,1351,1351,0
20241122,184500,606865852,1351,1351,1351,1351,0
20241122,184400,606865852,1351,1351,1351,1351,0
20241122,184300,606865852,1351,1351,1351,1351,0
20241122,184200,606865852,1351,1351,1351,1351,0
20241122,184100,606865852,1351,1351,1351,1351,0
20241122,184000,606865852,1351,1351,1351,1351,0
20241122,183900,606865852,1351,1351,1351,1351,0
20241122,183800,606865852,1351,1351,1351,1351,0
20241122,183700,606865852,1351,1351,1351,1351,0
20241122,183600,606865852,1351,1351,1351,1351,10070
20241122,183500,606865852,1351,1351,1351,1351,0
20241122,183400,606865852,1351,1351,1351,1351,0
20241122,183300,606865852,1351,1351,1351,1351,0
20241122,183200,606865852,1351,1351,1351,1351,0
20241122,183100,606865852,1351,1351,1351,1351,0
20241122,183000,606865852,1351,1351,1351,1351,0
20241122,182900,606865852,1351,1351,1351,1351,0
20241122,182800,606865852,1351,1351,1351,1351,0
20241122,182700,606865852,1351,1351,1351,1351,0
20241122,182600,606865852,1351,1351,1351,1351,0
20241122,182500,606865852,1351,1351,1351,1351,0
20241122,182400,606865852,1351,1351,1351,1351,0
20241122,182300,606865852,1351,1351,1351,1351,0
20241122,182200,606865852,1351,1351,1351,1351,0
20241122,182100,606865852,1351,1351,1351,1351,0
20241122,182000,606865852,1351,1351,1351,1351,0
20241122,181900,606865852,1351,1351,1351,1351,0
20241122,181800,606865852,1351,1351,1351,1351,0
20241122,181700,606865852,1351,1351,1351,1351,0
20241122,181600,606865852,1351,1351,1351,1351,0
20241122,181500,606865852,1351,1351,1351,1351,0
20241122,181400,606865852,1351,1351,1351,1351,0
20241122,181300,606865852,1351,1351,1351,1351,0
20241122,181200,606865852,1351,1351,1351,1351,0
20241122,181100,606865852,1351,1351,1351,1351,0
20241122,181000,606865852,1351,1351,1351,1351,0
20241122,180900,606865852,1351,1351,1351,1351,0
20241122,180800,606865852,1351,1351,1351,1351,0
20241122,180700,606865852,1351,1351,1351,1351,0
20241122,180600,606865852,1351,1351,1351,1351,10070
20241122,180500,606865852,1351,1351,1351,1351,0
20241122,180400,606865852,1351,1351,1351,1351,0
20241122,180300,606865852,1351,1351,1351,1351,0
20241122,180200,606865852,1351,1351,1351,1351,0
20241122,180100,606865852,1351,1351,1351,1351,0
20241122,180000,606865852,1351,1351,1351,1351,0
20241122,175900,606865852,1351,1351,1351,1351,0
20241122,175800,606865852,1351,1351,1351,1351,0
20241122,175700,606865852,1351,1351,1351,1351,0
20241122,175600,606865852,1351,1351,1351,1351,0
20241122,175500,606865852,1351,1351,1351,1351,0
20241122,175400,606865852,1351,1351,1351,1351,0
20241122,175300,606865852,1351,1351,1351,1351,0
20241122,175200,606865852,1351,1351,1351,1351,0
20241122,175100,606865852,1351,1351,1351,1351,0
20241122,175000,606865852,1351,1351,1351,1351,0
20241122,174900,606865852,1351,1351,1351,1351,0
20241122,174800,606865852,1351,1351,1351,1351,0
20241122,174700,606865852,1351,1351,1351,1351,0
20241122,174600,606865852,1351,1351,1351,1351,0
20241122,174500,606865852,1351,1351,1351,1351,0
20241122,174400,606865852,1351,1351,1351,1351,0
20241122,174300,606865852,1351,1351,1351,1351,0
20241122,174200,606865852,1351,1351,1351,1351,0
20241122,174100,606865852,1351,1351,1351,1351,0
20241122,174000,606865852,1351,1351,1351,1351,0
20241122,173900,606865852,1351,1351,1351,1351,0
20241122,173800,606865852,1351,1351,1351,1351,0
20241122,173700,606865852,1351,1351,1351,1351,0
20241122,173600,606865852,1351,1351,1351,1351,10070
20241122,173500,606865852,1351,1351,1351,1351,0
20241122,173400,606865852,1351,1351,1351,1351,0
20241122,173300,606865852,1351,1351,1351,1351,0
20241122,173200,606865852,1351,1351,1351,1351,0
20241122,173100,606865852,1351,1351,1351,1351,0
20241122,173000,606865852,1351,1351,1351,1351,0
20241122,172900,606865852,1351,1351,1351,1351,0
20241122,172800,606865852,1351,1351,1351,1351,0
20241122,172700,606865852,1351,1351,1351,1351,0
20241122,172600,606865852,1351,1351,1351,1351,0
20241122,172500,606865852,1351,1351,1351,1351,0
20241122,172400,606865852,1351,1351,1351,1351,0
20241122,172300,606865852,1351,1351,1351,1351,0
20241122,172200,606865852,1351,1351,1351,1351,0
20241122,172100,606865852,1351,1351,1351,1351,0
20241122,172000,606865852,1351,1351,1351,1351,0
20241122,171900,606865852,1351,1351,1351,1351,0
20241122,171800,606865852,1351,1351,1351,1351,0
20241122,171700,606865852,1351,1351,1351,1351,0
20241122,171600,606865852,1351,1351,1351,1351,0
20241122,171500,606865852,1351,1351,1351,1351,0
20241122,171400,606865852,1351,1351,1351,1351,0
20241122,171300,606865852,1351,1351,1351,1351,0
20241122,171200,606865852,1351,1351,1351,1351,0
20241122,171100,606865852,1351,1351,1351,1351,0
20241122,171000,606865852,1351,1351,1351,1351,0
20241122,170900,606865852,1351,1351,1351,1351,0
20241122,170800,606865852,1351,1351,1351,1351,0
20241122,170700,606865852,1351,1351,1351,1351,0
20241122,170600,606865852,1351,1351,1351,1351,10070
20241122,170500,606865852,1351,1351,1351,1351,0
20241122,170400,606865852,1351,1351,1351,1351,0
20241122,170300,606865852,1351,1351,1351,1351,0
20241122,170200,606865852,1351,1351,1351,1351,0
20241122,170100,606865852,1351,1351,1351,1351,0
20241122,170000,606865852,1351,1351,1351,1351,0
20241122,165900,606865852,1351,1351,1351,1351,0
20241122,165800,606865852,1351,1351,1351,1351,0
20241122,165700,606865852,1351,1351,1351,1351,0
20241122,165600,606865852,1351,1351,1351,1351,0
20241122,165500,606865852,1351,1351,1351,1351,0
20241122,165400,606865852,1351,1351,1351,1351,0
20241122,165300,606865852,1351,1351,1351,1351,0
20241122,165200,606865852,1351,1351,1351,1351,0
20241122,165100,606865852,1351,1351,1351,1351,0
20241122,165000,606865852,1351,1351,1351,1351,0
20241122,164900,606865852,1351,1351,1351,1351,0
20241122,164800,606865852,1351,1351,1351,1351,0
20241122,164700,606865852,1351,1351,1351,1351,0
20241122,164600,606865852,1351,1351,1351,1351,0
20241122,164500,606865852,1351,1351,1351,1351,0
20241122,164400,606865852,1351,1351,1351,1351,0
20241122,164300,606865852,1351,1351,1351,1351,0
20241122,164200,606865852,1351,1351,1351,1351,0
20241122,164100,606865852,1351,1351,1351,1351,0
20241122,164000,606865852,1351,1351,1351,1351,0
20241122,163900,606865852,1351,1351,1351,1351,0
20241122,163800,606865852,1351,1351,1351,1351,0
20241122,163700,606865852,1351,1351,1351,1351,0
20241122,163600,606865852,1351,1351,1351,1351,10070
20241122,163500,606865852,1351,1351,1351,1351,0
20241122,163400,606865852,1351,1351,1351,1351,0
20241122,163300,606865852,1351,1351,1351,1351,0
20241122,163200,606865852,1351,1351,1351,1351,0
20241122,163100,606865852,1351,1351,1351,1351,0
20241122,163000,606865852,1351,1351,1351,1351,0
20241122,162900,606865852,1351,1351,1351,1351,0
20241122,162800,606865852,1351,1351,1351,1351,0
20241122,162700,606865852,1351,1351,1351,1351,0
20241122,162600,606865852,1351,1351,1351,1351,0
20241122,162500,606865852,1351,1351,1351,1351,0
20241122,162400,606865852,1351,1351,1351,1351,0
20241122,162300,606865852,1351,1351,1351,1351,0
20241122,162200,606865852,1351,1351,1351,1351,0
20241122,162100,606865852,1351,1351,1351,1351,0
20241122,162000,606865852,1351,1351,1351,1351,0
20241122,161900,606865852,1351,1351,1351,1351,0
20241122,161800,606865852,1351,1351,1351,1351,0
20241122,161700,606865852,1351,1351,1351,1351,0
20241122,161600,606865852,1351,1351,1351,1351,0
20241122,161500,606865852,1351,1351,1351,1351,0
20241122,161400,606865852,1351,1351,1351,1351,0
20241122,161300,606865852,1351,1351,1351,1351,0
20241122,161200,606865852,1351,1351,1351,1351,0
20241122,161100,606865852,1351,1351,1351,1351,0
20241122,161000,606865852,1351,1351,1351,1351,0
20241122,160900,606865852,1351,1351,1351,1351,0
20241122,160800,606865852,1351,1351,1351,1351,0
20241122,160700,606865852,1351,1351,1351,1351,0
20241122,160600,606865852,1351,1351,1351,1351,10070
20241122,160500,606865852,1351,1351,1351,1351,0
20241122,160400,606865852,1351,1351,1351,1351,0
20241122,160300,606865852,1351,1351,1351,1351,0
20241122,160200,606865852,1351,1351,1351,1351,0
20241122,160100,606865852,1351,1351,1351,1351,0
20241122,160000,606865852,1351,1351,1351,1351,0
20241122,155900,606865852,1351,1351,1351,1351,0
20241122,155800,606865852,1351,1351,1351,1351,0
20241122,155700,606865852,1351,1351,1351,1351,0
20241122,155600,606865852,1351,1351,1351,1351,0
20241122,155500,606865852,1351,1351,1351,1351,0
20241122,155400,606865852,1351,1351,1351,1351,0
20241122,155300,606865852,1351,1351,1351,1351,0
20241122,155200,606865852,1351,1351,1351,1351,0
20241122,155100,606865852,1351,1351,1351,1351,0
20241122,155000,606865852,1351,1351,1351,1351,0
20241122,154900,606865852,1351,1351,1351,1351,0
20241122,154800,606865852,1351,1351,1351,1351,0
20241122,154700,606865852,1351,1351,1351,1351,0
20241122,154600,606865852,1351,1351,1351,1351,0
20241122,154500,606865852,1351,1351,1351,1351,0
20241122,154400,606865852,1351,1351,1351,1351,0
20241122,154300,606865852,1351,1351,1351,1351,0
20241122,154200,606865852,1351,1351,1351,1351,0
20241122,154100,606865852,1351,1351,1351,1351,0
20241122,154000,606865852,1351,1351,1351,1351,0
20241122,153900,606865852,1351,1351,1351,1351,0
20241122,153800,606865852,1351,1351,1351,1351,0
20241122,153700,606865852,1351,1351,1351,1351,0
20241122,153600,606865852,1351,1351,1351,1351,10070
20241122,153500,606865852,1351,1351,1351,1351,0
20241122,153400,606865852,1351,1351,1351,1351,0
20241122,153300,606865852,1351,1351,1351,1351,0
20241122,153200,606865852,1351,1351,1351,1351,0
20241122,153100,606865852,1351,1351,1351,1351,0
20241122,153000,606865852,1351,1351,1351,1351,10070
20241122,152900,593261282,1347,1347,1347,1347,0
20241122,152800,593261282,1347,1347,1347,1347,0
20241122,152700,593261282,1347,1347,1347,1347,0
20241122,152600,593261282,1347,1347,1347,1347,0
20241122,152500,593261282,1347,1347,1347,1347,0
20241122,152400,593261282,1347,1347,1347,1347,0
20241122,152300,593261282,1347,1347,1347,1347,0
20241122,152200,593261282,1347,1347,1347,1347,0
20241122,152100,593261282,1347,1347,1347,1347,0
20241122,152000,593261282,1347,1347,1347,1347,0
20241122,151900,593261282,1347,1340,1348,1340,2290
20241122,151800,590185833,1340,1346,1346,1340,214
20241122,151700,589899030,1347,1347,1347,1347,1
20241122,151600,589897683,1348,1343,1348,1343,301
20241122,151500,589493390,1343,1341,1343,1341,6217
20241122,151400,581147895,1341,1337,1341,1335,7492
20241122,151300,571129848,1336,1338,1338,1336,6744
20241122,151200,562110439,1342,1340,1342,1337,8648
20241122,151100,550536691,1342,1343,1343,1340,1480
20241122,151000,548552670,1343,1342,1343,1342,747
20241122,150900,547549592,1343,1343,1343,1339,211
20241122,150800,547266968,1339,1340,1343,1339,2060
20241122,150700,544506146,1340,1344,1344,1340,4578
20241122,150600,538358000,1344,1344,1349,1344,371
20241122,150500,537858726,1344,1350,1350,1344,89
20241122,150400,537739104,1349,1349,1349,1349,1092
20241122,150300,536265996,1349,1345,1350,1345,2458
20241122,150200,532953810,1343,1343,1343,1343,1104
20241122,150100,531471138,1343,1343,1343,1343,0
20241122,150000,531471138,1343,1343,1343,1343,1
20241122,145900,531469795,1345,1341,1345,1341,932
20241122,145800,530219551,1342,1344,1344,1342,2724
20241122,145700,526563191,1345,1345,1345,1345,28
20241122,145600,526525531,1346,1345,1346,1344,315
20241122,145500,526102159,1346,1346,1346,1346,2
20241122,145400,526099467,1346,1344,1346,1344,41
20241122,145300,526044361,1346,1346,1346,1346,0
20241122,145200,526044361,1346,1346,1346,1346,1
20241122,145100,526043015,1345,1345,1345,1345,64
20241122,145000,525956935,1345,1345,1345,1345,84
20241122,144900,525843955,1345,1345,1345,1345,708
20241122,144800,524891695,1345,1345,1345,1345,100
20241122,144700,524757195,1345,1345,1345,1345,230
20241122,144600,524447845,1345,1345,1345,1345,1000
20241122,144500,523102845,1345,1345,1345,1345,20
20241122,144400,523075945,1346,1346,1346,1346,8466
20241122,144300,511680709,1346,1348,1348,1346,5411
20241122,144200,504392425,1348,1348,1348,1348,0
20241122,144100,504392425,1348,1348,1348,1348,1000
20241122,144000,503044425,1348,1348,1348,1348,0
20241122,143900,503044425,1348,1348,1348,1348,35
20241122,143800,502997245,1347,1347,1347,1347,781
20241122,143700,501945238,1346,1346,1346,1346,0
20241122,143600,501945238,1346,1346,1346,1346,1734
20241122,143500,499611274,1347,1347,1347,1347,246
20241122,143400,499279912,1347,1347,1347,1347,0
20241122,143300,499279912,1347,1347,1347,1347,0
20241122,143200,499279912,1347,1347,1347,1347,4200
20241122,143100,493622512,1348,1348,1348,1348,4301
20241122,143000,487824764,1348,1348,1348,1348,50
20241122,142900,487757364,1348,1348,1348,1348,58
20241122,142800,487679180,1350,1349,1350,1348,32
20241122,142700,487636020,1348,1348,1348,1348,0
20241122,142600,487636020,1348,1350,1350,1348,284
20241122,142500,487252798,1350,1350,1350,1350,200
20241122,142400,486982798,1350,1350,1350,1350,464
20241122,142300,486356398,1350,1350,1350,1350,1000
20241122,142200,485006398,1350,1350,1350,1350,0
20241122,142100,485006398,1350,1350,1350,1350,0
20241122,142000,485006398,1350,1350,1350,1350,0
20241122,141900,485006398,1350,1350,1350,1350,63
20241122,141800,484921348,1350,1350,1350,1350,456
20241122,141700,484305748,1352,1350,1352,1350,121
20241122,141600,484142378,1352,1352,1352,1352,20
20241122,141500,484115338,1354,1354,1354,1354,0
20241122,141400,484115338,1354,1354,1354,1354,0
20241122,141300,484115338,1354,1347,1354,1347,2
20241122,141200,484112637,1347,1348,1348,1347,8184
20241122,141100,473088787,1348,1348,1350,1347,1500
20241122,141000,471064897,1347,1349,1349,1347,995
20241122,140900,469723798,1350,1350,1350,1350,150
20241122,140800,469521298,1353,1353,1353,1353,25
20241122,140700,469487473,1353,1353,1354,1353,27
20241122,140600,469450941,1355,1355,1355,1355,3665
20241122,140500,464484866,1355,1355,1358,1355,1133
20241122,140400,462949634,1356,1356,1356,1356,41
20241122,140300,462894038,1356,1356,1356,1356,140
20241122,140200,462704198,1356,1356,1356,1356,2052
20241122,140100,459921686,1356,1357,1357,1356,234
20241122,140000,459604332,1359,1359,1359,1359,190
20241122,135900,459346122,1359,1359,1359,1359,1
20241122,135800,459344763,1355,1355,1355,1355,10
20241122,135700,459331213,1359,1350,1359,1350,747
20241122,135600,458318415,1355,1354,1355,1354,2070
20241122,135500,455513575,1354,1354,1354,1354,974
20241122,135400,454194779,1354,1354,1354,1354,5
20241122,135300,454188009,1354,1350,1354,1350,1226
20241122,135200,452529435,1347,1347,1347,1347,169
20241122,135100,452301792,1346,1346,1346,1346,10049
20241122,135000,438775838,1346,1346,1346,1346,300
20241122,134900,438372038,1346,1348,1348,1346,1762
20241122,134800,436000384,1346,1346,1346,1346,0
20241122,134700,436000384,1346,1346,1346,1346,0
20241122,134600,436000384,1346,1346,1346,1346,0
20241122,134500,436000384,1346,1347,1347,1346,2700
20241122,134400,432363892,1346,1352,1352,1346,2001
20241122,134300,429667086,1352,1352,1352,1352,334
20241122,134200,429215518,1351,1351,1352,1351,4937
20241122,134100,422545334,1351,1351,1351,1351,2969
20241122,134000,418534215,1347,1347,1347,1347,182
20241122,133900,418289061,1346,1346,1346,1346,0
20241122,133800,418289061,1346,1345,1346,1345,4511
20241122,133700,412221666,1345,1343,1345,1343,5126
20241122,133600,405328831,1339,1339,1339,1339,0
20241122,133500,405328831,1339,1339,1339,1339,153
20241122,133400,405123964,1339,1339,1339,1338,1550
20241122,133300,403048914,1339,1340,1340,1338,846
20241122,133200,401916095,1339,1344,1344,1339,10336
20241122,133100,388062428,1344,1344,1344,1344,0
20241122,133000,388062428,1344,1344,1345,1344,353
20241122,132900,387587958,1345,1345,1345,1345,556
20241122,132800,386840138,1345,1345,1345,1345,1500
20241122,132700,384822638,1346,1346,1346,1346,0
20241122,132600,384822638,1346,1346,1346,1346,250
20241122,132500,384486138,1346,1346,1346,1346,0
20241122,132400,384486138,1346,1345,1346,1345,881
20241122,132300,383300372,1345,1345,1345,1345,1
20241122,132200,383299027,1344,1346,1346,1344,2407
20241122,132100,380059834,1345,1346,1346,1345,1580
20241122,132000,377933734,1346,1346,1346,1345,7194
20241122,131900,368250799,1346,1346,1346,1346,2
20241122,131800,368248107,1345,1345,1346,1345,813
20241122,131700,367154122,1345,1345,1345,1345,896
20241122,131600,365949002,1345,1345,1345,1345,100
20241122,131500,365814502,1345,1345,1346,1345,764
20241122,131400,364786380,1346,1346,1346,1345,155
20241122,131300,364577795,1346,1346,1346,1346,50
20241122,131200,364510495,1346,1345,1346,1345,301
20241122,131100,364105450,1345,1346,1346,1345,9
20241122,131000,364093341,1346,1346,1346,1346,411
20241122,130900,363540135,1345,1345,1345,1345,0
20241122,130800,363540135,1345,1346,1346,1345,104
20241122,130700,363400175,1345,1345,1345,1345,0
20241122,130600,363400175,1345,1346,1346,1345,199
20241122,130500,363132418,1346,1348,1348,1346,5165
20241122,130400,356175272,1349,1349,1349,1349,994
20241122,130300,354834366,1349,1349,1349,1349,19
20241122,130200,354808735,1349,1350,1350,1349,1789
20241122,130100,352393620,1351,1351,1351,1351,342
20241122,130000,351931578,1351,1351,1351,1351,8
20241122,125900,351920770,1351,1352,1352,1351,223
20241122,125800,351619476,1352,1352,1352,1352,581
20241122,125700,350833964,1350,1350,1350,1350,0
20241122,125600,350833964,1350,1351,1351,1350,728
20241122,125500,349850567,1351,1351,1351,1351,0
20241122,125400,349850567,1351,1351,1352,1351,389
20241122,125300,349324978,1351,1352,1352,1351,1054
20241122,125200,347900073,1352,1352,1352,1352,0
20241122,125100,347900073,1352,1353,1353,1352,730
20241122,125000,346913013,1352,1352,1352,1352,0
20241122,124900,346913013,1352,1353,1353,1352,264
20241122,124800,346555905,1354,1354,1354,1354,513
20241122,124700,345861303,1354,1354,1354,1354,0
20241122,124600,345861303,1354,1354,1354,1354,0
20241122,124500,345861303,1354,1352,1354,1352,1259
20241122,124400,344157734,1352,1352,1352,1352,50
20241122,124300,344090134,1352,1352,1352,1352,36
20241122,124200,344041462,1352,1352,1352,1352,206
20241122,124100,343762950,1352,1352,1352,1352,0
20241122,124000,343762950,1352,1352,1352,1352,35
20241122,123900,343715630,1352,1351,1352,1351,651
20241122,123800,342835747,1351,1352,1352,1351,77
20241122,123700,342731645,1352,1353,1353,1352,56
20241122,123600,342655883,1353,1353,1353,1353,50
20241122,123500,342588233,1352,1352,1352,1352,22
20241122,123400,342558489,1351,1351,1351,1351,0
20241122,123300,342558489,1351,1351,1353,1351,98
20241122,123200,342425991,1351,1351,1351,1351,639
20241122,123100,341562702,1353,1352,1353,1352,325
20241122,123000,341123272,1352,1353,1353,1352,301
20241122,122900,340716120,1353,1353,1353,1353,2143
20241122,122800,337816641,1356,1356,1356,1356,215
20241122,122700,337525101,1356,1356,1356,1356,424
20241122,122600,336950157,1356,1353,1356,1353,1687
20241122,122500,334666785,1353,1355,1355,1353,787
20241122,122400,333601574,1356,1356,1356,1356,76
20241122,122300,333498518,1356,1356,1356,1356,552
20241122,122200,332750006,1357,1356,1357,1356,107
20241122,122100,332604817,1356,1353,1356,1353,7481
20241122,122000,322467249,1353,1352,1353,1352,417
20241122,121900,321903123,1352,1352,1352,1352,5
20241122,121800,321896363,1353,1353,1353,1353,0
20241122,121700,321896363,1353,1353,1353,1352,233
20241122,121600,321581128,1351,1351,1352,1351,639
20241122,121500,320717501,1352,1352,1352,1352,43
20241122,121400,320659365,1352,1351,1352,1351,2
20241122,121300,320656662,1351,1351,1351,1351,1
20241122,121200,320655311,1348,1348,1348,1348,1
20241122,121100,320653963,1348,1348,1348,1348,0
20241122,121000,320653963,1348,1348,1348,1348,400
20241122,120900,320114763,1348,1349,1349,1348,1001
20241122,120800,318765315,1352,1350,1352,1350,700
20241122,120700,317819957,1350,1347,1350,1347,231
20241122,120600,317508652,1346,1346,1346,1346,0
20241122,120500,317508652,1346,1346,1346,1346,5500
20241122,120400,310105652,1346,1346,1346,1346,5
20241122,120300,310098922,1345,1345,1345,1345,0
20241122,120200,310098922,1345,1345,1345,1345,369
20241122,120100,309602617,1345,1345,1345,1345,118
20241122,120000,309443907,1345,1345,1345,1345,0
20241122,115900,309443907,1345,1345,1345,1345,0
20241122,115800,309443907,1345,1345,1345,1345,0
20241122,115700,309443907,1345,1342,1345,1342,562
20241122,115600,308689700,1341,1343,1346,1341,1732
20241122,115500,306366580,1345,1345,1345,1345,0
20241122,115400,306366580,1345,1345,1345,1345,500
20241122,115300,305694080,1344,1345,1345,1344,963
20241122,115200,304399807,1346,1346,1346,1346,80
20241122,115100,304292127,1346,1346,1346,1346,50
20241122,115000,304224827,1344,1344,1344,1344,320
20241122,114900,303794747,1344,1346,1346,1344,528
20241122,114800,303085113,1344,1346,1346,1344,695
20241122,114700,302150425,1346,1345,1346,1345,422
20241122,114600,301582833,1344,1344,1344,1344,151
20241122,114500,301379889,1344,1344,1344,1344,200
20241122,114400,301111089,1344,1342,1344,1341,6969
20241122,114300,291761033,1341,1341,1341,1341,100
20241122,114200,291626933,1341,1341,1341,1341,1070
20241122,114100,290192063,1342,1344,1344,1342,1028
20241122,114000,288812083,1344,1344,1344,1344,422
20241122,113900,288244915,1342,1342,1342,1342,0
20241122,113800,288244915,1342,1342,1342,1342,0
20241122,113700,288244915,1342,1342,1342,1342,0
20241122,113600,288244915,1342,1342,1342,1342,0
20241122,113500,288244915,1342,1342,1342,1342,0
20241122,113400,288244915,1342,1342,1342,1342,0
20241122,113300,288244915,1342,1342,1342,1342,713
20241122,113200,287288069,1341,1342,1342,1341,790
20241122,113100,286228479,1342,1342,1342,1342,6
20241122,113000,286220427,1342,1342,1344,1341,650
20241122,112900,285347477,1341,1342,1342,1341,721
20241122,112800,284380240,1342,1343,1343,1342,1128
20241122,112700,282866461,1344,1344,1344,1344,500
20241122,112600,282194461,1344,1344,1344,1344,8
20241122,112500,282183709,1344,1345,1345,1341,5078
20241122,112400,275367251,1345,1344,1345,1343,283
20241122,112300,274986985,1346,1343,1346,1343,159
20241122,112200,274773106,1342,1342,1342,1342,15
20241122,112100,274752976,1343,1346,1346,1343,4345
20241122,112000,268911754,1346,1348,1348,1346,2037
20241122,111900,266167980,1348,1347,1348,1347,40
20241122,111800,266114090,1347,1347,1347,1346,1350
20241122,111700,264296631,1347,1347,1347,1347,649
20241122,111600,263422428,1348,1347,1348,1347,1712
20241122,111500,261115561,1348,1349,1349,1347,3679
20241122,111400,256157047,1349,1348,1349,1347,10766
20241122,111300,241653608,1348,1350,1350,1348,1208
20241122,111200,240024104,1349,1350,1354,1349,585
20241122,111100,239234828,1350,1351,1351,1350,2100
20241122,111000,236399598,1354,1351,1354,1350,302
20241122,110900,235991061,1350,1350,1350,1350,0
20241122,110800,235991061,1350,1350,1350,1350,537
20241122,110700,235266111,1350,1352,1352,1349,1025
20241122,110600,233881907,1352,1352,1352,1352,0
20241122,110500,233881907,1352,1352,1352,1352,287
20241122,110400,233493883,1352,1352,1352,1352,716
20241122,110300,232525851,1352,1355,1355,1352,208
20241122,110200,232244421,1356,1356,1356,1356,1408
20241122,110100,230335173,1356,1356,1356,1356,1
20241122,110000,230333817,1356,1356,1356,1356,453
20241122,105900,229719549,1354,1356,1356,1353,150
20241122,105800,229516594,1353,1353,1356,1353,101
20241122,105700,229379938,1356,1352,1356,1351,1287
20241122,105600,227639819,1356,1352,1356,1351,1061
20241122,105500,226205395,1351,1351,1351,1351,13
20241122,105400,226187832,1352,1352,1352,1352,3
20241122,105300,226183776,1352,1352,1352,1352,0
20241122,105200,226183776,1352,1352,1352,1352,23
20241122,105100,226152680,1352,1352,1352,1348,403
20241122,105000,225608420,1352,1348,1352,1348,1249
20241122,104900,223921772,1347,1347,1347,1347,0
20241122,104800,223921772,1347,1349,1349,1347,611
20241122,104700,223098425,1352,1350,1352,1349,116
20241122,104600,222941928,1352,1352,1352,1352,259
20241122,104500,222591760,1352,1353,1353,1351,821
20241122,104400,221481593,1357,1353,1357,1353,387
20241122,104300,220957974,1353,1353,1353,1353,225
20241122,104200,220653549,1353,1353,1353,1353,88
20241122,104100,220534485,1349,1352,1352,1347,4317
20241122,104000,214713314,1352,1357,1357,1352,2020
20241122,103900,211979013,1357,1359,1359,1357,208
20241122,103800,211696557,1358,1363,1363,1358,12044
20241122,103700,195313524,1363,1364,1364,1362,662
20241122,103600,194411800,1364,1366,1366,1362,7935
20241122,103500,183586747,1366,1369,1369,1365,1032
20241122,103400,182176934,1368,1370,1370,1368,115
20241122,103300,182019483,1369,1366,1369,1366,362
20241122,103200,181524661,1366,1367,1367,1366,27
20241122,103100,181487761,1370,1367,1370,1367,1002
20241122,103000,180117452,1367,1367,1367,1367,112
20241122,102900,179964348,1366,1367,1367,1366,2611
20241122,102800,176396192,1367,1369,1369,1367,488
20241122,102700,175728971,1370,1370,1370,1370,5
20241122,102600,175722121,1375,1367,1375,1367,9
20241122,102500,175709810,1367,1368,1368,1367,1197
20241122,102400,174073211,1375,1375,1375,1375,444
20241122,102300,173462711,1376,1369,1376,1368,1883
20241122,102200,170881769,1368,1369,1369,1368,1177
20241122,102100,169271629,1368,1372,1372,1368,1620
20241122,102000,167052853,1376,1376,1376,1376,1
20241122,101900,167051477,1376,1376,1376,1376,2
20241122,101800,167048725,1376,1376,1376,1376,26
20241122,101700,167012949,1376,1376,1376,1376,67
20241122,101600,166920757,1378,1378,1378,1378,0
20241122,101500,166920757,1378,1378,1378,1378,1
20241122,101400,166919379,1378,1378,1378,1378,26
20241122,101300,166883551,1378,1378,1378,1378,51
20241122,101200,166813273,1378,1370,1378,1370,181
20241122,101100,166565295,1370,1370,1370,1370,142
20241122,101000,166370755,1369,1369,1369,1369,1110
20241122,100900,164851165,1369,1370,1370,1369,590
20241122,100800,164042884,1370,1369,1371,1369,954
20241122,100700,162735899,1369,1370,1370,1369,2968
20241122,100600,158671405,1370,1371,1371,1370,406
20241122,100500,158114785,1371,1378,1378,1371,63
20241122,100400,158028405,1379,1372,1379,1372,204
20241122,100300,157748510,1373,1378,1379,1373,3848
20241122,100200,152442463,1379,1372,1379,1372,1181
20241122,100100,150816012,1372,1372,1372,1369,407
20241122,100000,150258443,1372,1372,1372,1372,11
20241122,095900,150243351,1369,1370,1370,1369,1339
20241122,095800,148408965,1370,1372,1372,1370,406
20241122,095700,147852743,1372,1372,1372,1372,509
20241122,095600,147154395,1378,1372,1378,1372,2125
20241122,095500,144226895,1379,1380,1380,1372,221
20241122,095400,143922345,1372,1372,1372,1372,74
20241122,095300,143820817,1372,1370,1372,1370,162
20241122,095200,143598859,1372,1372,1372,1372,0
20241122,095100,143598859,1372,1372,1372,1372,3000
20241122,095000,139482859,1368,1369,1372,1368,963
20241122,094900,138164599,1369,1372,1372,1369,8539
20241122,094800,126454230,1372,1380,1380,1372,13454
20241122,094700,107994425,1380,1373,1380,1373,681
20241122,094600,107059398,1380,1373,1380,1372,810
20241122,094500,105947264,1373,1380,1380,1372,3805
20241122,094400,100722886,1380,1375,1380,1375,96
20241122,094300,100590876,1375,1380,1380,1375,1381
20241122,094200,98691207,1380,1380,1380,1380,18
20241122,094100,98666367,1380,1376,1380,1376,4
20241122,094000,98660855,1380,1380,1380,1380,8
20241122,093900,98649815,1375,1375,1375,1375,0
20241122,093800,98649815,1375,1377,1377,1375,511
20241122,093700,97946682,1377,1377,1377,1377,0
20241122,093600,97946682,1377,1377,1377,1377,0
20241122,093500,97946682,1377,1377,1377,1377,3288
20241122,093400,93419106,1377,1378,1378,1377,496
20241122,093300,92735944,1380,1380,1380,1380,0
20241122,093200,92735944,1380,1380,1380,1380,2
20241122,093100,92733184,1380,1378,1380,1378,1415
20241122,093000,90783312,1378,1380,1380,1378,3201
20241122,092900,86372332,1378,1382,1382,1378,103
20241122,092800,86230386,1382,1382,1382,1382,200
20241122,092700,85953986,1382,1382,1382,1382,510
20241122,092600,85249166,1383,1383,1383,1383,1006
20241122,092500,83857868,1384,1384,1384,1384,1
20241122,092400,83856484,1384,1384,1384,1384,102
20241122,092300,83715316,1384,1384,1384,1383,1707
20241122,092200,81352968,1384,1383,1384,1383,2
20241122,092100,81350201,1382,1382,1382,1382,359
20241122,092000,80854063,1382,1382,1382,1382,202
20241122,091900,80574899,1382,1380,1382,1380,1997
20241122,091800,77819033,1380,1372,1380,1371,876
20241122,091700,76617348,1372,1376,1376,1371,3282
20241122,091600,72114049,1383,1383,1383,1383,0
20241122,091500,72114049,1383,1375,1383,1375,2
20241122,091400,72111291,1375,1380,1384,1375,24302
20241122,091300,38694460,1386,1386,1386,1386,471
20241122,091200,38041654,1387,1384,1389,1384,160
20241122,091100,37819904,1376,1373,1384,1371,4879
20241122,091000,31108531,1371,1371,1371,1371,4
20241122,090900,31103047,1377,1370,1377,1370,1327
20241122,090800,29285050,1377,1371,1377,1371,2878
20241122,090700,25336014,1370,1377,1377,1370,158
20241122,090600,25119449,1377,1377,1377,1372,5
20241122,090500,25112579,1370,1377,1377,1370,76
20241122,090400,25008452,1377,1368,1377,1365,2606
20241122,090300,21448414,1367,1377,1377,1367,8150
20241122,090200,10276758,1377,1389,1389,1377,778
20241122,090100,9203864,1391,1386,1391,1386,718
20241122,090000,8208046,1391,1392,1392,1373,5957