KissMeData/288980/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,205700,129351312,1451,1451,1451,1451,6138
20241122,205600,129351312,1451,1451,1451,1451,0
20241122,205500,129351312,1451,1451,1451,1451,0
20241122,205400,129351312,1451,1451,1451,1451,0
20241122,205300,129351312,1451,1451,1451,1451,0
20241122,205200,129351312,1451,1451,1451,1451,0
20241122,205100,129351312,1451,1451,1451,1451,0
20241122,205000,129351312,1451,1451,1451,1451,0
20241122,204900,129351312,1451,1451,1451,1451,0
20241122,204800,129351312,1451,1451,1451,1451,0
20241122,204700,129351312,1451,1451,1451,1451,0
20241122,204600,129351312,1451,1451,1451,1451,0
20241122,204500,129351312,1451,1451,1451,1451,0
20241122,204400,129351312,1451,1451,1451,1451,0
20241122,204300,129351312,1451,1451,1451,1451,0
20241122,204200,129351312,1451,1451,1451,1451,0
20241122,204100,129351312,1451,1451,1451,1451,0
20241122,204000,129351312,1451,1451,1451,1451,0
20241122,203900,129351312,1451,1451,1451,1451,0
20241122,203800,129351312,1451,1451,1451,1451,0
20241122,203700,129351312,1451,1451,1451,1451,0
20241122,203600,129351312,1451,1451,1451,1451,0
20241122,203500,129351312,1451,1451,1451,1451,0
20241122,203400,129351312,1451,1451,1451,1451,0
20241122,203300,129351312,1451,1451,1451,1451,0
20241122,203200,129351312,1451,1451,1451,1451,0
20241122,203100,129351312,1451,1451,1451,1451,0
20241122,203000,129351312,1451,1451,1451,1451,0
20241122,202900,129351312,1451,1451,1451,1451,0
20241122,202800,129351312,1451,1451,1451,1451,0
20241122,202700,129351312,1451,1451,1451,1451,6138
20241122,202600,129351312,1451,1451,1451,1451,0
20241122,202500,129351312,1451,1451,1451,1451,0
20241122,202400,129351312,1451,1451,1451,1451,0
20241122,202300,129351312,1451,1451,1451,1451,0
20241122,202200,129351312,1451,1451,1451,1451,0
20241122,202100,129351312,1451,1451,1451,1451,0
20241122,202000,129351312,1451,1451,1451,1451,0
20241122,201900,129351312,1451,1451,1451,1451,0
20241122,201800,129351312,1451,1451,1451,1451,0
20241122,201700,129351312,1451,1451,1451,1451,0
20241122,201600,129351312,1451,1451,1451,1451,0
20241122,201500,129351312,1451,1451,1451,1451,0
20241122,201400,129351312,1451,1451,1451,1451,0
20241122,201300,129351312,1451,1451,1451,1451,0
20241122,201200,129351312,1451,1451,1451,1451,0
20241122,201100,129351312,1451,1451,1451,1451,0
20241122,201000,129351312,1451,1451,1451,1451,0
20241122,200900,129351312,1451,1451,1451,1451,0
20241122,200800,129351312,1451,1451,1451,1451,0
20241122,200700,129351312,1451,1451,1451,1451,0
20241122,200600,129351312,1451,1451,1451,1451,0
20241122,200500,129351312,1451,1451,1451,1451,0
20241122,200400,129351312,1451,1451,1451,1451,0
20241122,200300,129351312,1451,1451,1451,1451,0
20241122,200200,129351312,1451,1451,1451,1451,0
20241122,200100,129351312,1451,1451,1451,1451,0
20241122,200000,129351312,1451,1451,1451,1451,0
20241122,195900,129351312,1451,1451,1451,1451,0
20241122,195800,129351312,1451,1451,1451,1451,0
20241122,195700,129351312,1451,1451,1451,1451,6138
20241122,195600,129351312,1451,1451,1451,1451,0
20241122,195500,129351312,1451,1451,1451,1451,0
20241122,195400,129351312,1451,1451,1451,1451,0
20241122,195300,129351312,1451,1451,1451,1451,0
20241122,195200,129351312,1451,1451,1451,1451,0
20241122,195100,129351312,1451,1451,1451,1451,0
20241122,195000,129351312,1451,1451,1451,1451,0
20241122,194900,129351312,1451,1451,1451,1451,0
20241122,194800,129351312,1451,1451,1451,1451,0
20241122,194700,129351312,1451,1451,1451,1451,0
20241122,194600,129351312,1451,1451,1451,1451,0
20241122,194500,129351312,1451,1451,1451,1451,0
20241122,194400,129351312,1451,1451,1451,1451,0
20241122,194300,129351312,1451,1451,1451,1451,0
20241122,194200,129351312,1451,1451,1451,1451,0
20241122,194100,129351312,1451,1451,1451,1451,0
20241122,194000,129351312,1451,1451,1451,1451,0
20241122,193900,129351312,1451,1451,1451,1451,0
20241122,193800,129351312,1451,1451,1451,1451,0
20241122,193700,129351312,1451,1451,1451,1451,0
20241122,193600,129351312,1451,1451,1451,1451,0
20241122,193500,129351312,1451,1451,1451,1451,0
20241122,193400,129351312,1451,1451,1451,1451,0
20241122,193300,129351312,1451,1451,1451,1451,0
20241122,193200,129351312,1451,1451,1451,1451,0
20241122,193100,129351312,1451,1451,1451,1451,0
20241122,193000,129351312,1451,1451,1451,1451,0
20241122,192900,129351312,1451,1451,1451,1451,0
20241122,192800,129351312,1451,1451,1451,1451,0
20241122,192700,129351312,1451,1451,1451,1451,6138
20241122,192600,129351312,1451,1451,1451,1451,0
20241122,192500,129351312,1451,1451,1451,1451,0
20241122,192400,129351312,1451,1451,1451,1451,0
20241122,192300,129351312,1451,1451,1451,1451,0
20241122,192200,129351312,1451,1451,1451,1451,0
20241122,192100,129351312,1451,1451,1451,1451,0
20241122,192000,129351312,1451,1451,1451,1451,0
20241122,191900,129351312,1451,1451,1451,1451,0
20241122,191800,129351312,1451,1451,1451,1451,0
20241122,191700,129351312,1451,1451,1451,1451,0
20241122,191600,129351312,1451,1451,1451,1451,0
20241122,191500,129351312,1451,1451,1451,1451,0
20241122,191400,129351312,1451,1451,1451,1451,0
20241122,191300,129351312,1451,1451,1451,1451,0
20241122,191200,129351312,1451,1451,1451,1451,0
20241122,191100,129351312,1451,1451,1451,1451,0
20241122,191000,129351312,1451,1451,1451,1451,0
20241122,190900,129351312,1451,1451,1451,1451,0
20241122,190800,129351312,1451,1451,1451,1451,0
20241122,190700,129351312,1451,1451,1451,1451,0
20241122,190600,129351312,1451,1451,1451,1451,0
20241122,190500,129351312,1451,1451,1451,1451,0
20241122,190400,129351312,1451,1451,1451,1451,0
20241122,190300,129351312,1451,1451,1451,1451,0
20241122,190200,129351312,1451,1451,1451,1451,0
20241122,190100,129351312,1451,1451,1451,1451,0
20241122,190000,129351312,1451,1451,1451,1451,0
20241122,185900,129351312,1451,1451,1451,1451,0
20241122,185800,129351312,1451,1451,1451,1451,0
20241122,185700,129351312,1451,1451,1451,1451,6138
20241122,185600,129351312,1451,1451,1451,1451,0
20241122,185500,129351312,1451,1451,1451,1451,0
20241122,185400,129351312,1451,1451,1451,1451,0
20241122,185300,129351312,1451,1451,1451,1451,0
20241122,185200,129351312,1451,1451,1451,1451,0
20241122,185100,129351312,1451,1451,1451,1451,0
20241122,185000,129351312,1451,1451,1451,1451,0
20241122,184900,129351312,1451,1451,1451,1451,0
20241122,184800,129351312,1451,1451,1451,1451,0
20241122,184700,129351312,1451,1451,1451,1451,0
20241122,184600,129351312,1451,1451,1451,1451,0
20241122,184500,129351312,1451,1451,1451,1451,0
20241122,184400,129351312,1451,1451,1451,1451,0
20241122,184300,129351312,1451,1451,1451,1451,0
20241122,184200,129351312,1451,1451,1451,1451,0
20241122,184100,129351312,1451,1451,1451,1451,0
20241122,184000,129351312,1451,1451,1451,1451,0
20241122,183900,129351312,1451,1451,1451,1451,0
20241122,183800,129351312,1451,1451,1451,1451,0
20241122,183700,129351312,1451,1451,1451,1451,0
20241122,183600,129351312,1451,1451,1451,1451,0
20241122,183500,129351312,1451,1451,1451,1451,0
20241122,183400,129351312,1451,1451,1451,1451,0
20241122,183300,129351312,1451,1451,1451,1451,0
20241122,183200,129351312,1451,1451,1451,1451,0
20241122,183100,129351312,1451,1451,1451,1451,0
20241122,183000,129351312,1451,1451,1451,1451,0
20241122,182900,129351312,1451,1451,1451,1451,0
20241122,182800,129351312,1451,1451,1451,1451,0
20241122,182700,129351312,1451,1451,1451,1451,6138
20241122,182600,129351312,1451,1451,1451,1451,0
20241122,182500,129351312,1451,1451,1451,1451,0
20241122,182400,129351312,1451,1451,1451,1451,0
20241122,182300,129351312,1451,1451,1451,1451,0
20241122,182200,129351312,1451,1451,1451,1451,0
20241122,182100,129351312,1451,1451,1451,1451,0
20241122,182000,129351312,1451,1451,1451,1451,0
20241122,181900,129351312,1451,1451,1451,1451,0
20241122,181800,129351312,1451,1451,1451,1451,0
20241122,181700,129351312,1451,1451,1451,1451,0
20241122,181600,129351312,1451,1451,1451,1451,0
20241122,181500,129351312,1451,1451,1451,1451,0
20241122,181400,129351312,1451,1451,1451,1451,0
20241122,181300,129351312,1451,1451,1451,1451,0
20241122,181200,129351312,1451,1451,1451,1451,0
20241122,181100,129351312,1451,1451,1451,1451,0
20241122,181000,129351312,1451,1451,1451,1451,0
20241122,180900,129351312,1451,1451,1451,1451,0
20241122,180800,129351312,1451,1451,1451,1451,0
20241122,180700,129351312,1451,1451,1451,1451,0
20241122,180600,129351312,1451,1451,1451,1451,0
20241122,180500,129351312,1451,1451,1451,1451,0
20241122,180400,129351312,1451,1451,1451,1451,0
20241122,180300,129351312,1451,1451,1451,1451,0
20241122,180200,129351312,1451,1451,1451,1451,0
20241122,180100,129351312,1451,1451,1451,1451,0
20241122,180000,129351312,1451,1451,1451,1451,0
20241122,175900,129351312,1451,1451,1451,1451,0
20241122,175800,129351312,1451,1451,1451,1451,0
20241122,175700,129351312,1451,1451,1451,1451,6138
20241122,175600,129351312,1451,1451,1451,1451,0
20241122,175500,129351312,1451,1451,1451,1451,0
20241122,175400,129351312,1451,1451,1451,1451,0
20241122,175300,129351312,1451,1451,1451,1451,0
20241122,175200,129351312,1451,1451,1451,1451,0
20241122,175100,129351312,1451,1451,1451,1451,0
20241122,175000,129351312,1451,1451,1451,1451,0
20241122,174900,129351312,1451,1451,1451,1451,0
20241122,174800,129351312,1451,1451,1451,1451,0
20241122,174700,129351312,1451,1451,1451,1451,0
20241122,174600,129351312,1451,1451,1451,1451,0
20241122,174500,129351312,1451,1451,1451,1451,0
20241122,174400,129351312,1451,1451,1451,1451,0
20241122,174300,129351312,1451,1451,1451,1451,0
20241122,174200,129351312,1451,1451,1451,1451,0
20241122,174100,129351312,1451,1451,1451,1451,0
20241122,174000,129351312,1451,1451,1451,1451,0
20241122,173900,129351312,1451,1451,1451,1451,0
20241122,173800,129351312,1451,1451,1451,1451,0
20241122,173700,129351312,1451,1451,1451,1451,0
20241122,173600,129351312,1451,1451,1451,1451,0
20241122,173500,129351312,1451,1451,1451,1451,0
20241122,173400,129351312,1451,1451,1451,1451,0
20241122,173300,129351312,1451,1451,1451,1451,0
20241122,173200,129351312,1451,1451,1451,1451,0
20241122,173100,129351312,1451,1451,1451,1451,0
20241122,173000,129351312,1451,1451,1451,1451,0
20241122,172900,129351312,1451,1451,1451,1451,0
20241122,172800,129351312,1451,1451,1451,1451,0
20241122,172700,129351312,1451,1451,1451,1451,6138
20241122,172600,129351312,1451,1451,1451,1451,0
20241122,172500,129351312,1451,1451,1451,1451,0
20241122,172400,129351312,1451,1451,1451,1451,0
20241122,172300,129351312,1451,1451,1451,1451,0
20241122,172200,129351312,1451,1451,1451,1451,0
20241122,172100,129351312,1451,1451,1451,1451,0
20241122,172000,129351312,1451,1451,1451,1451,0
20241122,171900,129351312,1451,1451,1451,1451,0
20241122,171800,129351312,1451,1451,1451,1451,0
20241122,171700,129351312,1451,1451,1451,1451,0
20241122,171600,129351312,1451,1451,1451,1451,0
20241122,171500,129351312,1451,1451,1451,1451,0
20241122,171400,129351312,1451,1451,1451,1451,0
20241122,171300,129351312,1451,1451,1451,1451,0
20241122,171200,129351312,1451,1451,1451,1451,0
20241122,171100,129351312,1451,1451,1451,1451,0
20241122,171000,129351312,1451,1451,1451,1451,0
20241122,170900,129351312,1451,1451,1451,1451,0
20241122,170800,129351312,1451,1451,1451,1451,0
20241122,170700,129351312,1451,1451,1451,1451,0
20241122,170600,129351312,1451,1451,1451,1451,0
20241122,170500,129351312,1451,1451,1451,1451,0
20241122,170400,129351312,1451,1451,1451,1451,0
20241122,170300,129351312,1451,1451,1451,1451,0
20241122,170200,129351312,1451,1451,1451,1451,0
20241122,170100,129351312,1451,1451,1451,1451,0
20241122,170000,129351312,1451,1451,1451,1451,0
20241122,165900,129351312,1451,1451,1451,1451,0
20241122,165800,129351312,1451,1451,1451,1451,0
20241122,165700,129351312,1451,1451,1451,1451,6138
20241122,165600,129351312,1451,1451,1451,1451,0
20241122,165500,129351312,1451,1451,1451,1451,0
20241122,165400,129351312,1451,1451,1451,1451,0
20241122,165300,129351312,1451,1451,1451,1451,0
20241122,165200,129351312,1451,1451,1451,1451,0
20241122,165100,129351312,1451,1451,1451,1451,0
20241122,165000,129351312,1451,1451,1451,1451,0
20241122,164900,129351312,1451,1451,1451,1451,0
20241122,164800,129351312,1451,1451,1451,1451,0
20241122,164700,129351312,1451,1451,1451,1451,0
20241122,164600,129351312,1451,1451,1451,1451,0
20241122,164500,129351312,1451,1451,1451,1451,0
20241122,164400,129351312,1451,1451,1451,1451,0
20241122,164300,129351312,1451,1451,1451,1451,0
20241122,164200,129351312,1451,1451,1451,1451,0
20241122,164100,129351312,1451,1451,1451,1451,0
20241122,164000,129351312,1451,1451,1451,1451,0
20241122,163900,129351312,1451,1451,1451,1451,0
20241122,163800,129351312,1451,1451,1451,1451,0
20241122,163700,129351312,1451,1451,1451,1451,0
20241122,163600,129351312,1451,1451,1451,1451,0
20241122,163500,129351312,1451,1451,1451,1451,0
20241122,163400,129351312,1451,1451,1451,1451,0
20241122,163300,129351312,1451,1451,1451,1451,0
20241122,163200,129351312,1451,1451,1451,1451,0
20241122,163100,129351312,1451,1451,1451,1451,0
20241122,163000,129351312,1451,1451,1451,1451,0
20241122,162900,129351312,1451,1451,1451,1451,0
20241122,162800,129351312,1451,1451,1451,1451,0
20241122,162700,129351312,1451,1451,1451,1451,6138
20241122,162600,129351312,1451,1451,1451,1451,0
20241122,162500,129351312,1451,1451,1451,1451,0
20241122,162400,129351312,1451,1451,1451,1451,0
20241122,162300,129351312,1451,1451,1451,1451,0
20241122,162200,129351312,1451,1451,1451,1451,0
20241122,162100,129351312,1451,1451,1451,1451,0
20241122,162000,129351312,1451,1451,1451,1451,0
20241122,161900,129351312,1451,1451,1451,1451,0
20241122,161800,129351312,1451,1451,1451,1451,0
20241122,161700,129351312,1451,1451,1451,1451,0
20241122,161600,129351312,1451,1451,1451,1451,0
20241122,161500,129351312,1451,1451,1451,1451,0
20241122,161400,129351312,1451,1451,1451,1451,0
20241122,161300,129351312,1451,1451,1451,1451,0
20241122,161200,129351312,1451,1451,1451,1451,0
20241122,161100,129351312,1451,1451,1451,1451,0
20241122,161000,129351312,1451,1451,1451,1451,0
20241122,160900,129351312,1451,1451,1451,1451,0
20241122,160800,129351312,1451,1451,1451,1451,0
20241122,160700,129351312,1451,1451,1451,1451,0
20241122,160600,129351312,1451,1451,1451,1451,0
20241122,160500,129351312,1451,1451,1451,1451,0
20241122,160400,129351312,1451,1451,1451,1451,0
20241122,160300,129351312,1451,1451,1451,1451,0
20241122,160200,129351312,1451,1451,1451,1451,0
20241122,160100,129351312,1451,1451,1451,1451,0
20241122,160000,129351312,1451,1451,1451,1451,0
20241122,155900,129351312,1451,1451,1451,1451,0
20241122,155800,129351312,1451,1451,1451,1451,0
20241122,155700,129351312,1451,1451,1451,1451,6138
20241122,155600,129351312,1451,1451,1451,1451,0
20241122,155500,129351312,1451,1451,1451,1451,0
20241122,155400,129351312,1451,1451,1451,1451,0
20241122,155300,129351312,1451,1451,1451,1451,0
20241122,155200,129351312,1451,1451,1451,1451,0
20241122,155100,129351312,1451,1451,1451,1451,0
20241122,155000,129351312,1451,1451,1451,1451,0
20241122,154900,129351312,1451,1451,1451,1451,0
20241122,154800,129351312,1451,1451,1451,1451,0
20241122,154700,129351312,1451,1451,1451,1451,0
20241122,154600,129351312,1451,1451,1451,1451,0
20241122,154500,129351312,1451,1451,1451,1451,0
20241122,154400,129351312,1451,1451,1451,1451,0
20241122,154300,129351312,1451,1451,1451,1451,0
20241122,154200,129351312,1451,1451,1451,1451,0
20241122,154100,129351312,1451,1451,1451,1451,0
20241122,154000,129351312,1451,1451,1451,1451,0
20241122,153900,129351312,1451,1451,1451,1451,0
20241122,153800,129351312,1451,1451,1451,1451,0
20241122,153700,129351312,1451,1451,1451,1451,0
20241122,153600,129351312,1451,1451,1451,1451,0
20241122,153500,129351312,1451,1451,1451,1451,0
20241122,153400,129351312,1451,1451,1451,1451,0
20241122,153300,129351312,1451,1451,1451,1451,0
20241122,153200,129351312,1451,1451,1451,1451,0
20241122,153100,129351312,1451,1451,1451,1451,0
20241122,153000,129351312,1451,1451,1451,1451,6138
20241122,152900,120445074,1451,1451,1451,1451,0
20241122,152800,120445074,1451,1451,1451,1451,0
20241122,152700,120445074,1451,1451,1451,1451,0
20241122,152600,120445074,1451,1451,1451,1451,0
20241122,152500,120445074,1451,1451,1451,1451,0
20241122,152400,120445074,1451,1451,1451,1451,0
20241122,152300,120445074,1451,1451,1451,1451,0
20241122,152200,120445074,1451,1451,1451,1451,0
20241122,152100,120445074,1451,1451,1451,1451,0
20241122,152000,120445074,1451,1451,1451,1451,0
20241122,151900,120445074,1451,1456,1456,1451,1510
20241122,151800,118251496,1456,1456,1456,1456,1
20241122,151700,118250040,1456,1455,1456,1455,1191
20241122,151600,116516693,1455,1455,1455,1455,0
20241122,151500,116516693,1455,1455,1455,1455,0
20241122,151400,116516693,1455,1455,1455,1455,0
20241122,151300,116516693,1455,1455,1455,1455,175
20241122,151200,116262068,1455,1455,1455,1455,0
20241122,151100,116262068,1455,1455,1455,1455,0
20241122,151000,116262068,1455,1454,1455,1454,3
20241122,150900,116257705,1454,1453,1454,1453,1307
20241122,150800,114357484,1453,1452,1453,1452,44
20241122,150700,114293553,1453,1453,1453,1453,1021
20241122,150600,112810040,1454,1450,1454,1450,4661
20241122,150500,106033066,1450,1450,1450,1450,0
20241122,150400,106033066,1450,1450,1450,1450,500
20241122,150300,105308066,1455,1455,1455,1455,0
20241122,150200,105308066,1455,1455,1455,1455,0
20241122,150100,105308066,1455,1455,1455,1455,0
20241122,150000,105308066,1455,1455,1455,1455,0
20241122,145900,105308066,1455,1455,1455,1450,1216
20241122,145800,103543656,1450,1453,1453,1450,5317
20241122,145700,95833841,1455,1455,1455,1455,0
20241122,145600,95833841,1455,1455,1455,1455,0
20241122,145500,95833841,1455,1455,1455,1455,0
20241122,145400,95833841,1455,1455,1455,1455,10
20241122,145300,95819291,1456,1456,1456,1456,0
20241122,145200,95819291,1456,1456,1456,1456,0
20241122,145100,95819291,1456,1456,1456,1456,223
20241122,145000,95494603,1456,1456,1456,1456,0
20241122,144900,95494603,1456,1456,1456,1456,0
20241122,144800,95494603,1456,1456,1456,1456,0
20241122,144700,95494603,1456,1456,1456,1456,0
20241122,144600,95494603,1456,1455,1456,1455,5
20241122,144500,95487327,1456,1456,1456,1456,0
20241122,144400,95487327,1456,1456,1456,1456,3
20241122,144300,95482959,1456,1456,1456,1451,212
20241122,144200,95175337,1456,1456,1456,1456,0
20241122,144100,95175337,1456,1456,1456,1456,824
20241122,144000,93975593,1456,1456,1456,1456,1
20241122,143900,93974137,1456,1456,1456,1456,1
20241122,143800,93972681,1456,1456,1456,1456,0
20241122,143700,93972681,1456,1451,1456,1451,2
20241122,143600,93969774,1456,1451,1456,1451,52
20241122,143500,93894312,1456,1456,1456,1456,0
20241122,143400,93894312,1456,1456,1456,1456,0
20241122,143300,93894312,1456,1456,1456,1456,4
20241122,143200,93888488,1456,1456,1456,1456,11
20241122,143100,93872472,1456,1451,1456,1451,333
20241122,143000,93389284,1456,1451,1456,1451,17
20241122,142900,93364612,1457,1456,1457,1456,741
20241122,142800,92285715,1456,1456,1456,1456,0
20241122,142700,92285715,1456,1456,1456,1456,0
20241122,142600,92285715,1456,1456,1456,1456,0
20241122,142500,92285715,1456,1456,1456,1456,0
20241122,142400,92285715,1456,1456,1456,1456,60
20241122,142300,92198355,1456,1456,1456,1456,13
20241122,142200,92179427,1456,1456,1456,1456,0
20241122,142100,92179427,1456,1451,1456,1451,21
20241122,142000,92148951,1456,1456,1456,1456,99
20241122,141900,92004807,1451,1452,1452,1451,5
20241122,141800,91997550,1451,1451,1451,1451,0
20241122,141700,91997550,1451,1451,1451,1451,0
20241122,141600,91997550,1451,1451,1451,1451,0
20241122,141500,91997550,1451,1451,1451,1451,0
20241122,141400,91997550,1451,1451,1451,1451,0
20241122,141300,91997550,1451,1451,1451,1451,0
20241122,141200,91997550,1451,1452,1452,1451,1000
20241122,141100,90545738,1456,1453,1456,1452,201
20241122,141000,90253880,1452,1453,1456,1452,464
20241122,140900,89579883,1456,1456,1456,1456,0
20241122,140800,89579883,1456,1456,1456,1456,1
20241122,140700,89578427,1453,1453,1453,1453,0
20241122,140600,89578427,1453,1453,1453,1453,55
20241122,140500,89498512,1453,1453,1453,1453,0
20241122,140400,89498512,1453,1453,1453,1453,0
20241122,140300,89498512,1453,1453,1453,1453,16
20241122,140200,89475264,1453,1453,1453,1453,56
20241122,140100,89393896,1453,1453,1453,1453,0
20241122,140000,89393896,1453,1456,1456,1453,110
20241122,135900,89234063,1456,1456,1456,1456,0
20241122,135800,89234063,1456,1456,1456,1456,0
20241122,135700,89234063,1456,1456,1456,1456,1
20241122,135600,89232607,1453,1454,1454,1453,80
20241122,135500,89116350,1455,1456,1456,1455,8
20241122,135400,89104707,1456,1457,1457,1456,171
20241122,135300,88855712,1459,1459,1459,1459,1
20241122,135200,88854253,1459,1459,1459,1459,405
20241122,135100,88263358,1457,1457,1459,1457,26
20241122,135000,88225474,1460,1460,1460,1460,0
20241122,134900,88225474,1460,1460,1460,1460,0
20241122,134800,88225474,1460,1460,1460,1460,0
20241122,134700,88225474,1460,1457,1460,1457,199
20241122,134600,87935528,1460,1460,1460,1460,0
20241122,134500,87935528,1460,1460,1460,1460,0
20241122,134400,87935528,1460,1460,1460,1460,0
20241122,134300,87935528,1460,1460,1460,1460,0
20241122,134200,87935528,1460,1460,1460,1460,0
20241122,134100,87935528,1460,1460,1460,1460,0
20241122,134000,87935528,1460,1460,1460,1460,0
20241122,133900,87935528,1460,1460,1460,1460,0
20241122,133800,87935528,1460,1460,1460,1460,0
20241122,133700,87935528,1460,1460,1460,1460,0
20241122,133600,87935528,1460,1460,1460,1460,0
20241122,133500,87935528,1460,1460,1460,1460,0
20241122,133400,87935528,1460,1460,1460,1460,10
20241122,133300,87920928,1460,1460,1460,1460,0
20241122,133200,87920928,1460,1460,1460,1460,0
20241122,133100,87920928,1460,1460,1460,1460,0
20241122,133000,87920928,1460,1456,1460,1456,27
20241122,132900,87881608,1460,1460,1460,1460,0
20241122,132800,87881608,1460,1460,1460,1460,0
20241122,132700,87881608,1460,1460,1460,1460,1
20241122,132600,87880148,1459,1458,1459,1458,212
20241122,132500,87571051,1457,1457,1457,1457,198
20241122,132400,87282565,1458,1458,1458,1458,0
20241122,132300,87282565,1458,1458,1458,1458,0
20241122,132200,87282565,1458,1456,1458,1455,526
20241122,132100,86517074,1458,1458,1458,1458,53
20241122,132000,86439800,1458,1458,1458,1458,454
20241122,131900,85777868,1455,1455,1455,1455,0
20241122,131800,85777868,1455,1458,1458,1455,195
20241122,131700,85493799,1458,1458,1458,1458,180
20241122,131600,85231359,1459,1459,1459,1459,1
20241122,131500,85229900,1459,1459,1460,1459,15
20241122,131400,85208014,1460,1460,1460,1460,32
20241122,131300,85161294,1460,1460,1460,1460,0
20241122,131200,85161294,1460,1460,1460,1460,105
20241122,131100,85007994,1467,1467,1467,1467,0
20241122,131000,85007994,1467,1467,1467,1467,0
20241122,130900,85007994,1467,1467,1467,1467,0
20241122,130800,85007994,1467,1467,1467,1467,0
20241122,130700,85007994,1467,1467,1467,1467,69
20241122,130600,84906771,1467,1467,1467,1467,0
20241122,130500,84906771,1467,1467,1467,1467,100
20241122,130400,84760071,1468,1468,1468,1468,1
20241122,130300,84758603,1468,1468,1468,1468,0
20241122,130200,84758603,1468,1468,1468,1468,0
20241122,130100,84758603,1468,1468,1468,1468,100
20241122,130000,84611803,1468,1468,1468,1468,0
20241122,125900,84611803,1468,1468,1468,1468,0
20241122,125800,84611803,1468,1460,1468,1459,1090
20241122,125700,83019465,1459,1459,1459,1459,0
20241122,125600,83019465,1459,1459,1459,1459,0
20241122,125500,83019465,1459,1461,1461,1459,1000
20241122,125400,81560235,1468,1468,1468,1468,0
20241122,125300,81560235,1468,1467,1468,1467,18
20241122,125200,81533812,1468,1468,1468,1468,0
20241122,125100,81533812,1468,1468,1468,1468,1
20241122,125000,81532344,1462,1462,1462,1462,125
20241122,124900,81349594,1469,1463,1469,1463,104
20241122,124800,81197418,1469,1469,1469,1469,0
20241122,124700,81197418,1469,1469,1469,1469,0
20241122,124600,81197418,1469,1469,1469,1469,0
20241122,124500,81197418,1469,1469,1469,1469,0
20241122,124400,81197418,1469,1469,1469,1469,0
20241122,124300,81197418,1469,1469,1469,1469,0
20241122,124200,81197418,1469,1469,1469,1469,1
20241122,124100,81195949,1470,1470,1470,1470,0
20241122,124000,81195949,1470,1470,1470,1470,0
20241122,123900,81195949,1470,1470,1470,1470,0
20241122,123800,81195949,1470,1470,1470,1470,0
20241122,123700,81195949,1470,1469,1470,1469,2
20241122,123600,81193010,1470,1470,1470,1470,0
20241122,123500,81193010,1470,1470,1470,1470,0
20241122,123400,81193010,1470,1470,1470,1470,0
20241122,123300,81193010,1470,1470,1470,1470,0
20241122,123200,81193010,1470,1470,1470,1470,0
20241122,123100,81193010,1470,1470,1470,1470,100
20241122,123000,81046010,1470,1470,1470,1470,0
20241122,122900,81046010,1470,1470,1470,1470,100
20241122,122800,80899010,1471,1471,1471,1471,0
20241122,122700,80899010,1471,1462,1471,1462,61
20241122,122600,80809819,1471,1471,1471,1471,0
20241122,122500,80809819,1471,1471,1471,1471,7
20241122,122400,80799522,1472,1472,1472,1472,0
20241122,122300,80799522,1472,1472,1472,1472,0
20241122,122200,80799522,1472,1472,1472,1472,0
20241122,122100,80799522,1472,1472,1472,1472,0
20241122,122000,80799522,1472,1472,1472,1472,0
20241122,121900,80799522,1472,1472,1472,1472,0
20241122,121800,80799522,1472,1472,1472,1472,0
20241122,121700,80799522,1472,1471,1472,1471,30
20241122,121600,80755389,1462,1471,1471,1462,15
20241122,121500,80733450,1471,1471,1471,1471,1
20241122,121400,80731979,1472,1472,1472,1472,0
20241122,121300,80731979,1472,1472,1472,1472,0
20241122,121200,80731979,1472,1472,1472,1472,0
20241122,121100,80731979,1472,1472,1472,1472,1
20241122,121000,80730507,1470,1470,1470,1470,0
20241122,120900,80730507,1470,1470,1470,1470,0
20241122,120800,80730507,1470,1470,1470,1470,0
20241122,120700,80730507,1470,1470,1470,1470,0
20241122,120600,80730507,1470,1470,1470,1470,10
20241122,120500,80715807,1474,1474,1474,1474,0
20241122,120400,80715807,1474,1474,1474,1474,0
20241122,120300,80715807,1474,1474,1474,1474,0
20241122,120200,80715807,1474,1474,1474,1474,0
20241122,120100,80715807,1474,1474,1474,1474,0
20241122,120000,80715807,1474,1474,1474,1474,0
20241122,115900,80715807,1474,1474,1474,1474,0
20241122,115800,80715807,1474,1474,1474,1474,0
20241122,115700,80715807,1474,1474,1474,1474,0
20241122,115600,80715807,1474,1474,1474,1474,0
20241122,115500,80715807,1474,1474,1474,1474,0
20241122,115400,80715807,1474,1474,1474,1474,0
20241122,115300,80715807,1474,1474,1474,1474,0
20241122,115200,80715807,1474,1474,1474,1474,0
20241122,115100,80715807,1474,1472,1474,1472,2001
20241122,115000,77768334,1473,1473,1473,1473,0
20241122,114900,77768334,1473,1473,1473,1473,13
20241122,114800,77749185,1473,1473,1473,1473,0
20241122,114700,77749185,1473,1473,1473,1473,0
20241122,114600,77749185,1473,1473,1473,1473,0
20241122,114500,77749185,1473,1473,1473,1473,0
20241122,114400,77749185,1473,1473,1473,1473,0
20241122,114300,77749185,1473,1473,1473,1473,13
20241122,114200,77730036,1473,1473,1473,1473,0
20241122,114100,77730036,1473,1472,1473,1472,8
20241122,114000,77718254,1459,1459,1459,1459,2
20241122,113900,77715336,1473,1473,1473,1473,0
20241122,113800,77715336,1473,1473,1473,1473,0
20241122,113700,77715336,1473,1473,1473,1473,0
20241122,113600,77715336,1473,1473,1473,1473,0
20241122,113500,77715336,1473,1473,1473,1473,4
20241122,113400,77709444,1473,1473,1473,1473,3
20241122,113300,77705025,1473,1473,1473,1473,0
20241122,113200,77705025,1473,1473,1473,1473,1
20241122,113100,77703552,1460,1458,1460,1458,486
20241122,113000,76994638,1458,1458,1458,1458,175
20241122,112900,76739488,1457,1457,1457,1457,162
20241122,112800,76503454,1455,1455,1455,1455,0
20241122,112700,76503454,1455,1455,1455,1455,103
20241122,112600,76353589,1455,1457,1457,1455,756
20241122,112500,75253534,1457,1457,1457,1457,42
20241122,112400,75192340,1458,1458,1458,1458,1
20241122,112300,75190882,1457,1457,1457,1457,1000
20241122,112200,73733882,1458,1457,1458,1457,3
20241122,112100,73729509,1458,1458,1458,1458,0
20241122,112000,73729509,1458,1458,1458,1458,400
20241122,111900,73146309,1458,1458,1458,1458,101
20241122,111800,72999051,1458,1458,1458,1458,0
20241122,111700,72999051,1458,1458,1458,1458,0
20241122,111600,72999051,1458,1458,1458,1458,1
20241122,111500,72997593,1458,1458,1458,1458,147
20241122,111400,72783267,1458,1458,1458,1458,0
20241122,111300,72783267,1458,1458,1458,1458,100
20241122,111200,72637467,1460,1460,1460,1460,31
20241122,111100,72592207,1460,1460,1460,1460,5
20241122,111000,72584907,1460,1460,1460,1460,0
20241122,110900,72584907,1460,1460,1460,1460,512
20241122,110800,71837387,1467,1467,1467,1467,1
20241122,110700,71835920,1467,1461,1467,1460,441
20241122,110600,71192040,1467,1467,1467,1467,0
20241122,110500,71192040,1467,1467,1467,1467,1
20241122,110400,71190573,1467,1467,1467,1467,0
20241122,110300,71190573,1467,1467,1467,1467,0
20241122,110200,71190573,1467,1467,1467,1467,0
20241122,110100,71190573,1467,1467,1467,1467,11
20241122,110000,71174436,1467,1467,1467,1467,0
20241122,105900,71174436,1467,1467,1467,1467,0
20241122,105800,71174436,1467,1467,1467,1467,0
20241122,105700,71174436,1467,1467,1467,1467,0
20241122,105600,71174436,1467,1467,1470,1467,157
20241122,105500,70944114,1467,1467,1467,1467,0
20241122,105400,70944114,1467,1467,1467,1467,0
20241122,105300,70944114,1467,1467,1467,1467,0
20241122,105200,70944114,1467,1467,1467,1467,0
20241122,105100,70944114,1467,1467,1467,1460,707
20241122,105000,69911001,1467,1467,1467,1467,34
20241122,104900,69861123,1467,1467,1467,1467,0
20241122,104800,69861123,1467,1467,1467,1467,1
20241122,104700,69859656,1472,1472,1472,1472,0
20241122,104600,69859656,1472,1472,1472,1472,0
20241122,104500,69859656,1472,1472,1472,1472,0
20241122,104400,69859656,1472,1472,1472,1472,1
20241122,104300,69858184,1469,1469,1469,1469,0
20241122,104200,69858184,1469,1469,1469,1469,58
20241122,104100,69772982,1474,1474,1474,1474,0
20241122,104000,69772982,1474,1474,1474,1474,0
20241122,103900,69772982,1474,1474,1474,1474,0
20241122,103800,69772982,1474,1474,1474,1474,16
20241122,103700,69749398,1475,1475,1475,1475,0
20241122,103600,69749398,1475,1475,1475,1475,0
20241122,103500,69749398,1475,1466,1475,1462,810
20241122,103400,68563542,1467,1467,1467,1467,0
20241122,103300,68563542,1467,1467,1467,1467,0
20241122,103200,68563542,1467,1467,1467,1467,0
20241122,103100,68563542,1467,1467,1467,1467,1224
20241122,103000,66767934,1468,1468,1468,1468,0
20241122,102900,66767934,1468,1468,1468,1468,572
20241122,102800,65928238,1476,1476,1476,1476,1
20241122,102700,65926762,1468,1470,1470,1468,220
20241122,102600,65603667,1477,1477,1477,1477,14
20241122,102500,65582989,1477,1477,1477,1477,5
20241122,102400,65575604,1477,1477,1477,1477,0
20241122,102300,65575604,1477,1477,1477,1477,1
20241122,102200,65574127,1477,1477,1477,1477,0
20241122,102100,65574127,1477,1477,1477,1477,0
20241122,102000,65574127,1477,1477,1477,1477,397
20241122,101900,64987758,1467,1469,1469,1467,518
20241122,101800,64227314,1478,1478,1478,1478,0
20241122,101700,64227314,1478,1478,1478,1478,0
20241122,101600,64227314,1478,1478,1478,1478,0
20241122,101500,64227314,1478,1478,1478,1478,0
20241122,101400,64227314,1478,1478,1478,1478,0
20241122,101300,64227314,1478,1477,1478,1477,2
20241122,101200,64224359,1478,1478,1478,1478,0
20241122,101100,64224359,1478,1478,1478,1478,15
20241122,101000,64202189,1478,1478,1478,1478,2
20241122,100900,64199233,1479,1478,1479,1478,2
20241122,100800,64196276,1479,1479,1479,1479,4
20241122,100700,64190360,1479,1479,1479,1479,0
20241122,100600,64190360,1479,1479,1479,1479,0
20241122,100500,64190360,1479,1479,1479,1479,0
20241122,100400,64190360,1479,1468,1479,1468,8
20241122,100300,64178564,1479,1479,1479,1479,2
20241122,100200,64175606,1479,1478,1479,1478,1001
20241122,100100,62696127,1478,1478,1478,1478,15
20241122,100000,62673957,1478,1478,1478,1478,3
20241122,095900,62669523,1478,1478,1478,1478,0
20241122,095800,62669523,1478,1478,1478,1478,3
20241122,095700,62665089,1478,1478,1478,1478,20
20241122,095600,62635529,1478,1478,1478,1478,1
20241122,095500,62634051,1467,1467,1467,1467,211
20241122,095400,62324514,1478,1478,1478,1478,1
20241122,095300,62323036,1478,1478,1478,1478,500
20241122,095200,61584036,1479,1478,1479,1478,1181
20241122,095100,59837457,1480,1480,1480,1480,0
20241122,095000,59837457,1480,1479,1480,1479,1000
20241122,094900,58358283,1479,1473,1479,1465,3601
20241122,094800,53071972,1479,1479,1479,1479,0
20241122,094700,53071972,1479,1479,1479,1479,1
20241122,094600,53070493,1473,1479,1479,1473,614
20241122,094500,52162405,1479,1478,1479,1478,21
20241122,094400,52131366,1478,1478,1478,1478,16
20241122,094300,52107718,1480,1480,1480,1480,21
20241122,094200,52076638,1480,1480,1480,1480,390
20241122,094100,51499438,1474,1481,1481,1474,236
20241122,094000,51151567,1464,1483,1483,1464,689
20241122,093900,50135397,1483,1481,1483,1453,4501
20241122,093800,43533663,1483,1484,1485,1483,695
20241122,093700,42502875,1484,1485,1485,1483,203
20241122,093600,42201424,1485,1478,1485,1478,3897
20241122,093500,36433991,1477,1479,1479,1477,141
20241122,093400,36225692,1476,1476,1476,1474,1435
20241122,093300,34108309,1479,1479,1480,1479,5175
20241122,093200,26454334,1479,1479,1479,1479,2
20241122,093100,26451376,1479,1479,1479,1479,393
20241122,093000,25870129,1473,1475,1479,1473,1000
20241122,092900,24393797,1475,1473,1475,1473,89
20241122,092800,24262592,1471,1465,1471,1465,2429
20241122,092700,20694893,1465,1468,1468,1465,1900
20241122,092600,17906893,1462,1465,1468,1462,512
20241122,092500,17157627,1469,1469,1469,1469,100
20241122,092400,17010727,1469,1469,1469,1469,0
20241122,092300,17010727,1469,1468,1469,1468,8
20241122,092200,16998976,1469,1465,1469,1465,502
20241122,092100,16263214,1465,1460,1465,1460,270
20241122,092000,15868504,1460,1460,1460,1460,1
20241122,091900,15867044,1460,1465,1465,1460,370
20241122,091800,15325744,1465,1457,1465,1457,1837
20241122,091700,12647862,1456,1456,1456,1456,120
20241122,091600,12473142,1450,1456,1457,1450,1016
20241122,091500,10999816,1458,1458,1458,1458,31
20241122,091400,10954618,1460,1456,1460,1456,1015
20241122,091300,9475887,1455,1455,1455,1455,261
20241122,091200,9096132,1455,1455,1455,1455,1053
20241122,091100,7564017,1455,1455,1455,1455,3
20241122,091000,7559652,1455,1450,1455,1450,1211
20241122,090900,5802172,1450,1450,1450,1450,9
20241122,090800,5789122,1450,1449,1450,1449,1105
20241122,090700,4187519,1449,1449,1449,1449,1
20241122,090600,4186070,1450,1450,1450,1450,0
20241122,090500,4186070,1450,1448,1450,1448,206
20241122,090400,3887626,1450,1450,1450,1450,0
20241122,090300,3887626,1450,1450,1450,1450,0
20241122,090200,3887626,1450,1450,1450,1450,334
20241122,090100,3403326,1450,1450,1450,1450,51
20241122,090000,3329376,1440,1432,1440,1432,2322