KissMeData/460940/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,213800,440154230,8910,8910,8910,8910,696
20241122,213700,440154230,8910,8910,8910,8910,0
20241122,213600,440154230,8910,8910,8910,8910,0
20241122,213500,440154230,8910,8910,8910,8910,0
20241122,213400,440154230,8910,8910,8910,8910,0
20241122,213300,440154230,8910,8910,8910,8910,0
20241122,213200,440154230,8910,8910,8910,8910,0
20241122,213100,440154230,8910,8910,8910,8910,0
20241122,213000,440154230,8910,8910,8910,8910,0
20241122,212900,440154230,8910,8910,8910,8910,0
20241122,212800,440154230,8910,8910,8910,8910,0
20241122,212700,440154230,8910,8910,8910,8910,0
20241122,212600,440154230,8910,8910,8910,8910,0
20241122,212500,440154230,8910,8910,8910,8910,0
20241122,212400,440154230,8910,8910,8910,8910,0
20241122,212300,440154230,8910,8910,8910,8910,0
20241122,212200,440154230,8910,8910,8910,8910,0
20241122,212100,440154230,8910,8910,8910,8910,0
20241122,212000,440154230,8910,8910,8910,8910,0
20241122,211900,440154230,8910,8910,8910,8910,0
20241122,211800,440154230,8910,8910,8910,8910,0
20241122,211700,440154230,8910,8910,8910,8910,0
20241122,211600,440154230,8910,8910,8910,8910,0
20241122,211500,440154230,8910,8910,8910,8910,0
20241122,211400,440154230,8910,8910,8910,8910,0
20241122,211300,440154230,8910,8910,8910,8910,0
20241122,211200,440154230,8910,8910,8910,8910,0
20241122,211100,440154230,8910,8910,8910,8910,0
20241122,211000,440154230,8910,8910,8910,8910,0
20241122,210900,440154230,8910,8910,8910,8910,0
20241122,210800,440154230,8910,8910,8910,8910,696
20241122,210700,440154230,8910,8910,8910,8910,0
20241122,210600,440154230,8910,8910,8910,8910,0
20241122,210500,440154230,8910,8910,8910,8910,0
20241122,210400,440154230,8910,8910,8910,8910,0
20241122,210300,440154230,8910,8910,8910,8910,0
20241122,210200,440154230,8910,8910,8910,8910,0
20241122,210100,440154230,8910,8910,8910,8910,0
20241122,210000,440154230,8910,8910,8910,8910,0
20241122,205900,440154230,8910,8910,8910,8910,0
20241122,205800,440154230,8910,8910,8910,8910,0
20241122,205700,440154230,8910,8910,8910,8910,0
20241122,205600,440154230,8910,8910,8910,8910,0
20241122,205500,440154230,8910,8910,8910,8910,0
20241122,205400,440154230,8910,8910,8910,8910,0
20241122,205300,440154230,8910,8910,8910,8910,0
20241122,205200,440154230,8910,8910,8910,8910,0
20241122,205100,440154230,8910,8910,8910,8910,0
20241122,205000,440154230,8910,8910,8910,8910,0
20241122,204900,440154230,8910,8910,8910,8910,0
20241122,204800,440154230,8910,8910,8910,8910,0
20241122,204700,440154230,8910,8910,8910,8910,0
20241122,204600,440154230,8910,8910,8910,8910,0
20241122,204500,440154230,8910,8910,8910,8910,0
20241122,204400,440154230,8910,8910,8910,8910,0
20241122,204300,440154230,8910,8910,8910,8910,0
20241122,204200,440154230,8910,8910,8910,8910,0
20241122,204100,440154230,8910,8910,8910,8910,0
20241122,204000,440154230,8910,8910,8910,8910,0
20241122,203900,440154230,8910,8910,8910,8910,0
20241122,203800,440154230,8910,8910,8910,8910,696
20241122,203700,440154230,8910,8910,8910,8910,0
20241122,203600,440154230,8910,8910,8910,8910,0
20241122,203500,440154230,8910,8910,8910,8910,0
20241122,203400,440154230,8910,8910,8910,8910,0
20241122,203300,440154230,8910,8910,8910,8910,0
20241122,203200,440154230,8910,8910,8910,8910,0
20241122,203100,440154230,8910,8910,8910,8910,0
20241122,203000,440154230,8910,8910,8910,8910,0
20241122,202900,440154230,8910,8910,8910,8910,0
20241122,202800,440154230,8910,8910,8910,8910,0
20241122,202700,440154230,8910,8910,8910,8910,0
20241122,202600,440154230,8910,8910,8910,8910,0
20241122,202500,440154230,8910,8910,8910,8910,0
20241122,202400,440154230,8910,8910,8910,8910,0
20241122,202300,440154230,8910,8910,8910,8910,0
20241122,202200,440154230,8910,8910,8910,8910,0
20241122,202100,440154230,8910,8910,8910,8910,0
20241122,202000,440154230,8910,8910,8910,8910,0
20241122,201900,440154230,8910,8910,8910,8910,0
20241122,201800,440154230,8910,8910,8910,8910,0
20241122,201700,440154230,8910,8910,8910,8910,0
20241122,201600,440154230,8910,8910,8910,8910,0
20241122,201500,440154230,8910,8910,8910,8910,0
20241122,201400,440154230,8910,8910,8910,8910,0
20241122,201300,440154230,8910,8910,8910,8910,0
20241122,201200,440154230,8910,8910,8910,8910,0
20241122,201100,440154230,8910,8910,8910,8910,0
20241122,201000,440154230,8910,8910,8910,8910,0
20241122,200900,440154230,8910,8910,8910,8910,0
20241122,200800,440154230,8910,8910,8910,8910,696
20241122,200700,440154230,8910,8910,8910,8910,0
20241122,200600,440154230,8910,8910,8910,8910,0
20241122,200500,440154230,8910,8910,8910,8910,0
20241122,200400,440154230,8910,8910,8910,8910,0
20241122,200300,440154230,8910,8910,8910,8910,0
20241122,200200,440154230,8910,8910,8910,8910,0
20241122,200100,440154230,8910,8910,8910,8910,0
20241122,200000,440154230,8910,8910,8910,8910,0
20241122,195900,440154230,8910,8910,8910,8910,0
20241122,195800,440154230,8910,8910,8910,8910,0
20241122,195700,440154230,8910,8910,8910,8910,0
20241122,195600,440154230,8910,8910,8910,8910,0
20241122,195500,440154230,8910,8910,8910,8910,0
20241122,195400,440154230,8910,8910,8910,8910,0
20241122,195300,440154230,8910,8910,8910,8910,0
20241122,195200,440154230,8910,8910,8910,8910,0
20241122,195100,440154230,8910,8910,8910,8910,0
20241122,195000,440154230,8910,8910,8910,8910,0
20241122,194900,440154230,8910,8910,8910,8910,0
20241122,194800,440154230,8910,8910,8910,8910,0
20241122,194700,440154230,8910,8910,8910,8910,0
20241122,194600,440154230,8910,8910,8910,8910,0
20241122,194500,440154230,8910,8910,8910,8910,0
20241122,194400,440154230,8910,8910,8910,8910,0
20241122,194300,440154230,8910,8910,8910,8910,0
20241122,194200,440154230,8910,8910,8910,8910,0
20241122,194100,440154230,8910,8910,8910,8910,0
20241122,194000,440154230,8910,8910,8910,8910,0
20241122,193900,440154230,8910,8910,8910,8910,0
20241122,193800,440154230,8910,8910,8910,8910,696
20241122,193700,440154230,8910,8910,8910,8910,0
20241122,193600,440154230,8910,8910,8910,8910,0
20241122,193500,440154230,8910,8910,8910,8910,0
20241122,193400,440154230,8910,8910,8910,8910,0
20241122,193300,440154230,8910,8910,8910,8910,0
20241122,193200,440154230,8910,8910,8910,8910,0
20241122,193100,440154230,8910,8910,8910,8910,0
20241122,193000,440154230,8910,8910,8910,8910,0
20241122,192900,440154230,8910,8910,8910,8910,0
20241122,192800,440154230,8910,8910,8910,8910,0
20241122,192700,440154230,8910,8910,8910,8910,0
20241122,192600,440154230,8910,8910,8910,8910,0
20241122,192500,440154230,8910,8910,8910,8910,0
20241122,192400,440154230,8910,8910,8910,8910,0
20241122,192300,440154230,8910,8910,8910,8910,0
20241122,192200,440154230,8910,8910,8910,8910,0
20241122,192100,440154230,8910,8910,8910,8910,0
20241122,192000,440154230,8910,8910,8910,8910,0
20241122,191900,440154230,8910,8910,8910,8910,0
20241122,191800,440154230,8910,8910,8910,8910,0
20241122,191700,440154230,8910,8910,8910,8910,0
20241122,191600,440154230,8910,8910,8910,8910,0
20241122,191500,440154230,8910,8910,8910,8910,0
20241122,191400,440154230,8910,8910,8910,8910,0
20241122,191300,440154230,8910,8910,8910,8910,0
20241122,191200,440154230,8910,8910,8910,8910,0
20241122,191100,440154230,8910,8910,8910,8910,0
20241122,191000,440154230,8910,8910,8910,8910,0
20241122,190900,440154230,8910,8910,8910,8910,0
20241122,190800,440154230,8910,8910,8910,8910,696
20241122,190700,440154230,8910,8910,8910,8910,0
20241122,190600,440154230,8910,8910,8910,8910,0
20241122,190500,440154230,8910,8910,8910,8910,0
20241122,190400,440154230,8910,8910,8910,8910,0
20241122,190300,440154230,8910,8910,8910,8910,0
20241122,190200,440154230,8910,8910,8910,8910,0
20241122,190100,440154230,8910,8910,8910,8910,0
20241122,190000,440154230,8910,8910,8910,8910,0
20241122,185900,440154230,8910,8910,8910,8910,0
20241122,185800,440154230,8910,8910,8910,8910,0
20241122,185700,440154230,8910,8910,8910,8910,0
20241122,185600,440154230,8910,8910,8910,8910,0
20241122,185500,440154230,8910,8910,8910,8910,0
20241122,185400,440154230,8910,8910,8910,8910,0
20241122,185300,440154230,8910,8910,8910,8910,0
20241122,185200,440154230,8910,8910,8910,8910,0
20241122,185100,440154230,8910,8910,8910,8910,0
20241122,185000,440154230,8910,8910,8910,8910,0
20241122,184900,440154230,8910,8910,8910,8910,0
20241122,184800,440154230,8910,8910,8910,8910,0
20241122,184700,440154230,8910,8910,8910,8910,0
20241122,184600,440154230,8910,8910,8910,8910,0
20241122,184500,440154230,8910,8910,8910,8910,0
20241122,184400,440154230,8910,8910,8910,8910,0
20241122,184300,440154230,8910,8910,8910,8910,0
20241122,184200,440154230,8910,8910,8910,8910,0
20241122,184100,440154230,8910,8910,8910,8910,0
20241122,184000,440154230,8910,8910,8910,8910,0
20241122,183900,440154230,8910,8910,8910,8910,0
20241122,183800,440154230,8910,8910,8910,8910,696
20241122,183700,440154230,8910,8910,8910,8910,0
20241122,183600,440154230,8910,8910,8910,8910,0
20241122,183500,440154230,8910,8910,8910,8910,0
20241122,183400,440154230,8910,8910,8910,8910,0
20241122,183300,440154230,8910,8910,8910,8910,0
20241122,183200,440154230,8910,8910,8910,8910,0
20241122,183100,440154230,8910,8910,8910,8910,0
20241122,183000,440154230,8910,8910,8910,8910,0
20241122,182900,440154230,8910,8910,8910,8910,0
20241122,182800,440154230,8910,8910,8910,8910,0
20241122,182700,440154230,8910,8910,8910,8910,0
20241122,182600,440154230,8910,8910,8910,8910,0
20241122,182500,440154230,8910,8910,8910,8910,0
20241122,182400,440154230,8910,8910,8910,8910,0
20241122,182300,440154230,8910,8910,8910,8910,0
20241122,182200,440154230,8910,8910,8910,8910,0
20241122,182100,440154230,8910,8910,8910,8910,0
20241122,182000,440154230,8910,8910,8910,8910,0
20241122,181900,440154230,8910,8910,8910,8910,0
20241122,181800,440154230,8910,8910,8910,8910,0
20241122,181700,440154230,8910,8910,8910,8910,0
20241122,181600,440154230,8910,8910,8910,8910,0
20241122,181500,440154230,8910,8910,8910,8910,0
20241122,181400,440154230,8910,8910,8910,8910,0
20241122,181300,440154230,8910,8910,8910,8910,0
20241122,181200,440154230,8910,8910,8910,8910,0
20241122,181100,440154230,8910,8910,8910,8910,0
20241122,181000,440154230,8910,8910,8910,8910,0
20241122,180900,440154230,8910,8910,8910,8910,0
20241122,180800,440154230,8910,8910,8910,8910,696
20241122,180700,440154230,8910,8910,8910,8910,0
20241122,180600,440154230,8910,8910,8910,8910,0
20241122,180500,440154230,8910,8910,8910,8910,0
20241122,180400,440154230,8910,8910,8910,8910,0
20241122,180300,440154230,8910,8910,8910,8910,0
20241122,180200,440154230,8910,8910,8910,8910,0
20241122,180100,440154230,8910,8910,8910,8910,0
20241122,180000,440154230,8910,8910,8910,8910,0
20241122,175900,440154230,8910,8910,8910,8910,0
20241122,175800,440154230,8910,8910,8910,8910,0
20241122,175700,440154230,8910,8910,8910,8910,0
20241122,175600,440154230,8910,8910,8910,8910,0
20241122,175500,440154230,8910,8910,8910,8910,0
20241122,175400,440154230,8910,8910,8910,8910,0
20241122,175300,440154230,8910,8910,8910,8910,0
20241122,175200,440154230,8910,8910,8910,8910,0
20241122,175100,440154230,8910,8910,8910,8910,0
20241122,175000,440154230,8910,8910,8910,8910,0
20241122,174900,440154230,8910,8910,8910,8910,0
20241122,174800,440154230,8910,8910,8910,8910,0
20241122,174700,440154230,8910,8910,8910,8910,0
20241122,174600,440154230,8910,8910,8910,8910,0
20241122,174500,440154230,8910,8910,8910,8910,0
20241122,174400,440154230,8910,8910,8910,8910,0
20241122,174300,440154230,8910,8910,8910,8910,0
20241122,174200,440154230,8910,8910,8910,8910,0
20241122,174100,440154230,8910,8910,8910,8910,0
20241122,174000,440154230,8910,8910,8910,8910,0
20241122,173900,440154230,8910,8910,8910,8910,0
20241122,173800,440154230,8910,8910,8910,8910,696
20241122,173700,440154230,8910,8910,8910,8910,0
20241122,173600,440154230,8910,8910,8910,8910,0
20241122,173500,440154230,8910,8910,8910,8910,0
20241122,173400,440154230,8910,8910,8910,8910,0
20241122,173300,440154230,8910,8910,8910,8910,0
20241122,173200,440154230,8910,8910,8910,8910,0
20241122,173100,440154230,8910,8910,8910,8910,0
20241122,173000,440154230,8910,8910,8910,8910,0
20241122,172900,440154230,8910,8910,8910,8910,0
20241122,172800,440154230,8910,8910,8910,8910,0
20241122,172700,440154230,8910,8910,8910,8910,0
20241122,172600,440154230,8910,8910,8910,8910,0
20241122,172500,440154230,8910,8910,8910,8910,0
20241122,172400,440154230,8910,8910,8910,8910,0
20241122,172300,440154230,8910,8910,8910,8910,0
20241122,172200,440154230,8910,8910,8910,8910,0
20241122,172100,440154230,8910,8910,8910,8910,0
20241122,172000,440154230,8910,8910,8910,8910,0
20241122,171900,440154230,8910,8910,8910,8910,0
20241122,171800,440154230,8910,8910,8910,8910,0
20241122,171700,440154230,8910,8910,8910,8910,0
20241122,171600,440154230,8910,8910,8910,8910,0
20241122,171500,440154230,8910,8910,8910,8910,0
20241122,171400,440154230,8910,8910,8910,8910,0
20241122,171300,440154230,8910,8910,8910,8910,0
20241122,171200,440154230,8910,8910,8910,8910,0
20241122,171100,440154230,8910,8910,8910,8910,0
20241122,171000,440154230,8910,8910,8910,8910,0
20241122,170900,440154230,8910,8910,8910,8910,0
20241122,170800,440154230,8910,8910,8910,8910,696
20241122,170700,440154230,8910,8910,8910,8910,0
20241122,170600,440154230,8910,8910,8910,8910,0
20241122,170500,440154230,8910,8910,8910,8910,0
20241122,170400,440154230,8910,8910,8910,8910,0
20241122,170300,440154230,8910,8910,8910,8910,0
20241122,170200,440154230,8910,8910,8910,8910,0
20241122,170100,440154230,8910,8910,8910,8910,0
20241122,170000,440154230,8910,8910,8910,8910,0
20241122,165900,440154230,8910,8910,8910,8910,0
20241122,165800,440154230,8910,8910,8910,8910,0
20241122,165700,440154230,8910,8910,8910,8910,0
20241122,165600,440154230,8910,8910,8910,8910,0
20241122,165500,440154230,8910,8910,8910,8910,0
20241122,165400,440154230,8910,8910,8910,8910,0
20241122,165300,440154230,8910,8910,8910,8910,0
20241122,165200,440154230,8910,8910,8910,8910,0
20241122,165100,440154230,8910,8910,8910,8910,0
20241122,165000,440154230,8910,8910,8910,8910,0
20241122,164900,440154230,8910,8910,8910,8910,0
20241122,164800,440154230,8910,8910,8910,8910,0
20241122,164700,440154230,8910,8910,8910,8910,0
20241122,164600,440154230,8910,8910,8910,8910,0
20241122,164500,440154230,8910,8910,8910,8910,0
20241122,164400,440154230,8910,8910,8910,8910,0
20241122,164300,440154230,8910,8910,8910,8910,0
20241122,164200,440154230,8910,8910,8910,8910,0
20241122,164100,440154230,8910,8910,8910,8910,0
20241122,164000,440154230,8910,8910,8910,8910,0
20241122,163900,440154230,8910,8910,8910,8910,0
20241122,163800,440154230,8910,8910,8910,8910,696
20241122,163700,440154230,8910,8910,8910,8910,0
20241122,163600,440154230,8910,8910,8910,8910,0
20241122,163500,440154230,8910,8910,8910,8910,0
20241122,163400,440154230,8910,8910,8910,8910,0
20241122,163300,440154230,8910,8910,8910,8910,0
20241122,163200,440154230,8910,8910,8910,8910,0
20241122,163100,440154230,8910,8910,8910,8910,0
20241122,163000,440154230,8910,8910,8910,8910,0
20241122,162900,440154230,8910,8910,8910,8910,0
20241122,162800,440154230,8910,8910,8910,8910,0
20241122,162700,440154230,8910,8910,8910,8910,0
20241122,162600,440154230,8910,8910,8910,8910,0
20241122,162500,440154230,8910,8910,8910,8910,0
20241122,162400,440154230,8910,8910,8910,8910,0
20241122,162300,440154230,8910,8910,8910,8910,0
20241122,162200,440154230,8910,8910,8910,8910,0
20241122,162100,440154230,8910,8910,8910,8910,0
20241122,162000,440154230,8910,8910,8910,8910,0
20241122,161900,440154230,8910,8910,8910,8910,0
20241122,161800,440154230,8910,8910,8910,8910,0
20241122,161700,440154230,8910,8910,8910,8910,0
20241122,161600,440154230,8910,8910,8910,8910,0
20241122,161500,440154230,8910,8910,8910,8910,0
20241122,161400,440154230,8910,8910,8910,8910,0
20241122,161300,440154230,8910,8910,8910,8910,0
20241122,161200,440154230,8910,8910,8910,8910,0
20241122,161100,440154230,8910,8910,8910,8910,0
20241122,161000,440154230,8910,8910,8910,8910,0
20241122,160900,440154230,8910,8910,8910,8910,0
20241122,160800,440154230,8910,8910,8910,8910,696
20241122,160700,440154230,8910,8910,8910,8910,0
20241122,160600,440154230,8910,8910,8910,8910,0
20241122,160500,440154230,8910,8910,8910,8910,0
20241122,160400,440154230,8910,8910,8910,8910,0
20241122,160300,440154230,8910,8910,8910,8910,0
20241122,160200,440154230,8910,8910,8910,8910,0
20241122,160100,440154230,8910,8910,8910,8910,0
20241122,160000,440154230,8910,8910,8910,8910,0
20241122,155900,440154230,8910,8910,8910,8910,0
20241122,155800,440154230,8910,8910,8910,8910,0
20241122,155700,440154230,8910,8910,8910,8910,0
20241122,155600,440154230,8910,8910,8910,8910,0
20241122,155500,440154230,8910,8910,8910,8910,0
20241122,155400,440154230,8910,8910,8910,8910,0
20241122,155300,440154230,8910,8910,8910,8910,0
20241122,155200,440154230,8910,8910,8910,8910,0
20241122,155100,440154230,8910,8910,8910,8910,0
20241122,155000,440154230,8910,8910,8910,8910,0
20241122,154900,440154230,8910,8910,8910,8910,0
20241122,154800,440154230,8910,8910,8910,8910,0
20241122,154700,440154230,8910,8910,8910,8910,0
20241122,154600,440154230,8910,8910,8910,8910,0
20241122,154500,440154230,8910,8910,8910,8910,0
20241122,154400,440154230,8910,8910,8910,8910,0
20241122,154300,440154230,8910,8910,8910,8910,0
20241122,154200,440154230,8910,8910,8910,8910,0
20241122,154100,440154230,8910,8910,8910,8910,0
20241122,154000,440154230,8910,8910,8910,8910,0
20241122,153900,440154230,8910,8910,8910,8910,0
20241122,153800,440154230,8910,8910,8910,8910,696
20241122,153700,440154230,8910,8910,8910,8910,0
20241122,153600,440154230,8910,8910,8910,8910,0
20241122,153500,440154230,8910,8910,8910,8910,0
20241122,153400,440154230,8910,8910,8910,8910,0
20241122,153300,440154230,8910,8910,8910,8910,0
20241122,153200,440154230,8910,8910,8910,8910,0
20241122,153100,440154230,8910,8910,8910,8910,0
20241122,153000,440154230,8910,8910,8910,8910,696
20241122,152900,433952870,8950,8950,8950,8950,0
20241122,152800,433952870,8950,8950,8950,8950,0
20241122,152700,433952870,8950,8950,8950,8950,0
20241122,152600,433952870,8950,8950,8950,8950,0
20241122,152500,433952870,8950,8950,8950,8950,0
20241122,152400,433952870,8950,8950,8950,8950,0
20241122,152300,433952870,8950,8950,8950,8950,0
20241122,152200,433952870,8950,8950,8950,8950,0
20241122,152100,433952870,8950,8950,8950,8950,0
20241122,152000,433952870,8950,8950,8950,8950,0
20241122,151900,433952870,8950,8950,8950,8950,3
20241122,151800,433926020,8950,8950,8950,8950,0
20241122,151700,433926020,8950,8950,8950,8950,1
20241122,151600,433917070,8890,8890,8890,8890,5
20241122,151500,433872620,8950,8890,8950,8880,156
20241122,151400,432482680,8880,8890,8890,8880,263
20241122,151300,430147210,8890,8890,8890,8890,7
20241122,151200,430084980,8900,8900,8900,8900,24
20241122,151100,429871380,8890,8920,8920,8890,20
20241122,151000,429693210,8870,8870,8870,8860,375
20241122,150900,426367040,8870,8880,8880,8860,426
20241122,150800,422587340,8880,8890,8890,8880,11
20241122,150700,422489560,8880,8890,8890,8880,115
20241122,150600,421467360,8930,8940,8940,8930,2
20241122,150500,421449490,8900,8920,8920,8870,1001
20241122,150400,412537740,8930,8930,8930,8930,99
20241122,150300,411653670,8930,8940,8940,8930,181
20241122,150200,410036040,8960,8930,8960,8930,101
20241122,150100,409134080,8920,8920,8920,8920,25
20241122,150000,408911080,8900,8920,8930,8900,24
20241122,145900,408697230,8920,8910,8920,8910,86
20241122,145800,407930170,8910,8910,8910,8910,1
20241122,145700,407921260,8880,8880,8880,8880,16
20241122,145600,407779180,8920,8920,8920,8920,10
20241122,145500,407689980,8920,8900,8920,8900,125
20241122,145400,406575990,8900,8900,8900,8900,0
20241122,145300,406575990,8900,8860,8900,8860,51
20241122,145200,406122650,8860,8860,8860,8860,148
20241122,145100,404811370,8870,8930,8930,8870,2001
20241122,145000,387059650,8930,8910,8930,8910,16
20241122,144900,386917070,8940,8910,8940,8910,13
20241122,144800,386801210,8930,8920,8930,8920,9
20241122,144700,386720850,8940,8940,8940,8940,1
20241122,144600,386711910,8920,8900,8920,8890,92
20241122,144500,385892790,8910,8910,8910,8910,1
20241122,144400,385883880,8910,8910,8910,8910,16
20241122,144300,385741320,8900,8900,8900,8900,16
20241122,144200,385598920,8920,8930,8930,8900,52
20241122,144100,385135170,8920,8900,8920,8900,1433
20241122,144000,372380810,8930,8930,8930,8930,1
20241122,143900,372371880,8890,8940,8940,8890,15
20241122,143800,372238480,8900,8870,8900,8870,666
20241122,143700,366312420,8870,8880,8880,8870,47
20241122,143600,365895180,8880,8910,8910,8880,529
20241122,143500,361186390,8910,8930,8930,8910,38
20241122,143400,360847350,8920,8930,8930,8920,10
20241122,143300,360758130,8930,8930,8930,8930,26
20241122,143200,360525950,8890,8890,8890,8890,15
20241122,143100,360392600,8940,8900,8940,8900,855
20241122,143000,352783060,8890,8890,8890,8890,31
20241122,142900,352507470,8890,8890,8890,8890,34
20241122,142800,352205210,8850,8900,8900,8850,17
20241122,142700,352054710,8900,8940,8940,8900,161
20241122,142600,350621770,8910,8910,8910,8910,100
20241122,142500,349730770,8910,8900,8950,8900,25
20241122,142400,349508120,8950,8960,8960,8950,8
20241122,142300,349436470,8970,8890,8970,8890,1411
20241122,142200,336873620,8880,8850,8880,8850,711
20241122,142100,330570360,8850,8850,8850,8850,15
20241122,142000,330437610,8850,8860,8860,8850,146
20241122,141900,329144260,8860,8860,8860,8860,0
20241122,141800,329144260,8860,8860,8860,8860,15
20241122,141700,329011360,8870,8870,8870,8870,0
20241122,141600,329011360,8870,8870,8870,8870,67
20241122,141500,328417070,8870,8870,8870,8870,0
20241122,141400,328417070,8870,8870,8880,8870,233
20241122,141300,326350180,8870,8850,8870,8840,1033
20241122,141200,317212490,8850,8850,8850,8850,47
20241122,141100,316796540,8870,8830,8870,8830,98
20241122,141000,315928440,8830,8870,8890,8820,395
20241122,140900,312436770,8860,8860,8860,8860,192
20241122,140800,310735650,8860,8860,8860,8860,25
20241122,140700,310514150,8870,8870,8870,8870,15
20241122,140600,310381100,8890,8890,8890,8890,29
20241122,140500,310123290,8880,8900,8900,8880,22
20241122,140400,309927910,8890,8960,8960,8890,4257
20241122,140300,272008130,8950,8950,8950,8950,15
20241122,140200,271873880,8950,8950,8950,8950,0
20241122,140100,271873880,8950,8950,8950,8950,0
20241122,140000,271873880,8950,8990,8990,8950,50
20241122,135900,271425020,8990,8990,8990,8990,0
20241122,135800,271425020,8990,8990,8990,8990,0
20241122,135700,271425020,8990,8950,8990,8950,107
20241122,135600,270464460,8950,8950,8950,8950,36
20241122,135500,270142260,8950,8950,8950,8950,8
20241122,135400,270070660,8950,8950,8950,8950,0
20241122,135300,270070660,8950,8950,8950,8940,28
20241122,135200,269820290,8950,8950,8950,8950,2
20241122,135100,269802390,8940,8950,8950,8940,14
20241122,135000,269677170,8950,8950,8950,8940,9
20241122,134900,269596690,8940,8950,8950,8940,16
20241122,134800,269453630,8950,8940,8950,8940,11
20241122,134700,269355260,8950,8950,8950,8950,2
20241122,134600,269337360,8940,8950,8950,8940,10
20241122,134500,269247930,8940,8940,8940,8940,0
20241122,134400,269247930,8940,8940,8940,8940,0
20241122,134300,269247930,8940,8940,8940,8940,0
20241122,134200,269247930,8940,8960,8960,8940,515
20241122,134100,264638350,8960,8960,8960,8960,0
20241122,134000,264638350,8960,8960,8960,8960,0
20241122,133900,264638350,8960,8960,8960,8960,188
20241122,133800,262953870,8960,8980,8990,8960,123
20241122,133700,261851210,8990,8990,8990,8990,0
20241122,133600,261851210,8990,8990,8990,8990,0
20241122,133500,261851210,8990,8960,8990,8960,29
20241122,133400,261590920,8980,8950,8980,8950,58
20241122,133300,261070750,8950,8950,8950,8950,0
20241122,133200,261070750,8950,8950,8950,8950,15
20241122,133100,260936500,8940,8940,8940,8940,0
20241122,133000,260936500,8940,8940,8940,8940,6
20241122,132900,260882860,8940,8980,8980,8940,623
20241122,132800,255305530,8980,8980,8980,8980,22
20241122,132700,255107970,9000,9000,9000,9000,0
20241122,132600,255107970,9000,9000,9000,9000,1
20241122,132500,255098970,9000,8980,9000,8980,331
20241122,132400,252120910,8990,8990,8990,8990,12
20241122,132300,252013030,9000,8990,9000,8990,10
20241122,132200,251923070,8990,8990,8990,8990,3
20241122,132100,251896100,8960,8980,8990,8960,87
20241122,132000,251115010,8980,8980,8980,8980,0
20241122,131900,251115010,8980,8980,8980,8980,0
20241122,131800,251115010,8980,8980,8980,8980,219
20241122,131700,249148390,8980,8990,8990,8980,92
20241122,131600,248321490,9000,9000,9000,9000,1
20241122,131500,248312490,9000,9000,9000,9000,10
20241122,131400,248222490,8990,9010,9010,8990,117
20241122,131300,247168540,9010,9010,9010,9010,0
20241122,131200,247168540,9010,9010,9010,9010,0
20241122,131100,247168540,9010,9000,9010,9000,26
20241122,131000,246934350,9010,9010,9010,9010,4
20241122,130900,246898310,9030,9020,9030,9020,10
20241122,130800,246808090,9000,9020,9020,9000,1000
20241122,130700,237800580,9020,9020,9030,9020,41
20241122,130600,237430560,9030,9040,9040,9030,332
20241122,130500,234432250,9040,9040,9040,9040,8
20241122,130400,234359930,9040,9040,9040,9040,7
20241122,130300,234296650,9040,9040,9040,9040,16
20241122,130200,234152010,9040,9040,9040,9040,8
20241122,130100,234079690,9040,9040,9040,9040,0
20241122,130000,234079690,9040,9040,9040,9040,30
20241122,125900,233808490,9050,9050,9050,9050,0
20241122,125800,233808490,9050,9050,9050,9050,12
20241122,125700,233699890,9040,9040,9040,9040,0
20241122,125600,233699890,9040,9040,9040,9040,15
20241122,125500,233564290,9060,9050,9060,9050,19
20241122,125400,233392260,9040,9040,9040,9040,0
20241122,125300,233392260,9040,9050,9050,9040,11
20241122,125200,233292780,9050,9050,9050,9050,0
20241122,125100,233292780,9050,9050,9050,9050,8
20241122,125000,233220380,9040,9040,9040,9040,7
20241122,124900,233157100,9030,9040,9040,9030,82
20241122,124800,232415830,9040,9040,9040,9040,0
20241122,124700,232415830,9040,9050,9050,9040,439
20241122,124600,228446190,9060,9050,9060,9050,8
20241122,124500,228373780,9060,9050,9060,9050,39
20241122,124400,228020820,9050,9060,9060,9050,11
20241122,124300,227921240,9060,9060,9060,9060,0
20241122,124200,227921240,9060,9050,9060,9050,288
20241122,124100,225314800,9060,9040,9060,9040,11
20241122,124000,225215320,9050,9050,9050,9050,0
20241122,123900,225215320,9050,9050,9050,9050,5
20241122,123800,225170070,9060,9070,9070,9060,13
20241122,123700,225052260,9080,9080,9080,9080,1
20241122,123600,225043180,9090,9080,9090,9080,12
20241122,123500,224934210,9090,9090,9090,9070,19
20241122,123400,224761820,9090,9080,9090,9080,3
20241122,123300,224734570,9110,9110,9110,9110,0
20241122,123200,224734570,9110,9090,9110,9090,23
20241122,123100,224525320,9070,9070,9070,9070,14
20241122,123000,224398340,9090,9090,9100,9090,16
20241122,122900,224252890,9090,9090,9090,9090,1
20241122,122800,224243800,9070,9070,9070,9070,16
20241122,122700,224098680,9100,9100,9100,9100,1
20241122,122600,224089580,9110,9070,9110,9070,5
20241122,122500,224044190,9070,9050,9070,9050,13
20241122,122400,223926470,9060,9060,9060,9050,17
20241122,122300,223772590,9060,9050,9060,9050,310
20241122,122200,220967070,9060,9050,9060,9050,7
20241122,122100,220903710,9050,9060,9060,9050,15
20241122,122000,220767820,9060,9050,9060,9040,434
20241122,121900,216843820,9060,9070,9070,9060,189
20241122,121800,215131470,9070,9050,9070,9050,43
20241122,121700,214741950,9060,9050,9060,9050,15
20241122,121600,214606190,9060,9050,9060,9050,31
20241122,121500,214325630,9060,9060,9060,9060,1
20241122,121400,214316570,9050,9050,9050,9050,23
20241122,121300,214108420,9060,9060,9060,9060,1
20241122,121200,214099360,9050,9050,9050,9050,8
20241122,121100,214026960,9050,9040,9050,9040,16
20241122,121000,213882230,9050,9050,9050,9040,17
20241122,120900,213728520,9050,9050,9050,9050,3
20241122,120800,213701370,9060,9060,9060,9060,0
20241122,120700,213701370,9060,9060,9060,9050,5
20241122,120600,213656100,9050,9050,9050,9050,16
20241122,120500,213511300,9050,9050,9060,9050,123
20241122,120400,212398140,9050,9050,9050,9050,7
20241122,120300,212334790,9060,9040,9060,9040,15
20241122,120200,212199170,9040,9060,9060,9040,165
20241122,120100,210706520,9060,9060,9060,9060,0
20241122,120000,210706520,9060,9050,9060,9050,8
20241122,115900,210634110,9060,9060,9060,9050,124
20241122,115800,209511820,9060,9060,9060,9060,0
20241122,115700,209511820,9060,9060,9060,9060,7
20241122,115600,209448400,9070,9070,9070,9070,12
20241122,115500,209339560,9070,9070,9070,9070,8
20241122,115400,209267000,9080,9080,9080,9080,5
20241122,115300,209221600,9070,9070,9070,9070,0
20241122,115200,209221600,9070,9070,9070,9070,16
20241122,115100,209076480,9100,9090,9100,9090,2
20241122,115000,209058290,9090,9090,9090,9090,6
20241122,114900,209003750,9100,9070,9100,9070,15
20241122,114800,208867670,9100,9110,9110,9100,9
20241122,114700,208785730,9110,9070,9110,9070,19
20241122,114600,208612840,9070,9070,9070,9050,16
20241122,114500,208467830,9070,9070,9070,9070,6
20241122,114400,208413410,9110,9110,9110,9110,2
20241122,114300,208395190,9130,9130,9130,9130,0
20241122,114200,208395190,9130,9070,9130,9070,376
20241122,114100,204972470,9070,9070,9070,9070,9
20241122,114000,204890840,9080,9080,9080,9080,3
20241122,113900,204863600,9070,9070,9070,9070,37
20241122,113800,204528010,9080,9090,9090,9080,7
20241122,113700,204464440,9080,9080,9100,9080,21
20241122,113600,204273740,9090,9090,9090,9090,20
20241122,113500,204091940,9080,9080,9080,9080,7
20241122,113400,204028380,9090,9080,9090,9080,29
20241122,113300,203764850,9080,9080,9080,9080,1
20241122,113200,203755770,9080,9080,9080,9080,54
20241122,113100,203265450,9080,9080,9080,9080,15
20241122,113000,203129250,9090,9090,9090,9090,20
20241122,112900,202947450,9100,9100,9100,9100,4
20241122,112800,202911050,9070,9070,9070,9070,0
20241122,112700,202911050,9070,9050,9070,9050,36
20241122,112600,202584710,9060,9060,9060,9060,9
20241122,112500,202503170,9040,9050,9050,9040,229
20241122,112400,200431660,9050,9050,9050,9050,27
20241122,112300,200187310,9050,9090,9090,9040,1143
20241122,112200,189829830,9100,9110,9110,9100,778
20241122,112100,182747910,9120,9120,9120,9120,134
20241122,112000,181525830,9120,9120,9120,9120,14
20241122,111900,181398150,9120,9140,9140,9120,231
20241122,111800,179288840,9140,9140,9140,9140,7
20241122,111700,179224860,9140,9140,9140,9140,16
20241122,111600,179078620,9140,9140,9140,9140,8
20241122,111500,179005500,9140,9140,9140,9140,0
20241122,111400,179005500,9140,9150,9150,9140,9
20241122,111300,178923220,9150,9150,9150,9150,6
20241122,111200,178868320,9150,9150,9150,9150,8
20241122,111100,178795120,9160,9150,9160,9150,41
20241122,111000,178419630,9150,9150,9150,9150,15
20241122,110900,178282380,9150,9150,9150,9150,8
20241122,110800,178209180,9150,9150,9150,9150,0
20241122,110700,178209180,9150,9150,9150,9150,7
20241122,110600,178145130,9160,9160,9160,9160,86
20241122,110500,177357370,9160,9170,9170,9160,10
20241122,110400,177265750,9160,9160,9160,9160,9
20241122,110300,177183310,9160,9160,9160,9160,16
20241122,110200,177036750,9180,9180,9180,9180,0
20241122,110100,177036750,9180,9180,9180,9180,0
20241122,110000,177036750,9180,9180,9180,9180,7
20241122,105900,176972490,9180,9170,9180,9160,44
20241122,105800,176568930,9170,9170,9170,9170,7
20241122,105700,176504740,9160,9160,9160,9160,0
20241122,105600,176504740,9160,9160,9160,9160,7
20241122,105500,176440620,9160,9160,9160,9160,24
20241122,105400,176220780,9160,9160,9160,9160,0
20241122,105300,176220780,9160,9160,9160,9160,0
20241122,105200,176220780,9160,9160,9160,9160,14
20241122,105100,176092540,9190,9170,9190,9160,23
20241122,105000,175881400,9160,9160,9160,9160,0
20241122,104900,175881400,9160,9160,9160,9160,8
20241122,104800,175808120,9160,9160,9160,9160,23
20241122,104700,175597440,9160,9160,9160,9160,0
20241122,104600,175597440,9160,9160,9160,9160,7
20241122,104500,175533320,9170,9170,9170,9170,5
20241122,104400,175487470,9170,9170,9170,9170,0
20241122,104300,175487470,9170,9140,9170,9140,610
20241122,104200,169900980,9130,9130,9130,9130,0
20241122,104100,169900980,9130,9140,9150,9130,33
20241122,104000,169599450,9140,9140,9140,9140,3
20241122,103900,169572030,9130,9120,9130,9120,318
20241122,103800,166668760,9120,9140,9140,9120,235
20241122,103700,164523510,9130,9130,9130,9130,8
20241122,103600,164450470,9140,9140,9140,9140,0
20241122,103500,164450470,9140,9130,9140,9120,41
20241122,103400,164076120,9120,9120,9120,9120,16
20241122,103300,163930200,9120,9130,9130,9120,15
20241122,103200,163793260,9130,9120,9130,9120,22
20241122,103100,163592550,9120,9120,9120,9120,14
20241122,103000,163464870,9130,9120,9130,9120,24
20241122,102900,163245980,9110,9110,9110,9110,2
20241122,102800,163227760,9120,9130,9130,9120,243
20241122,102700,161009870,9130,9130,9130,9130,15
20241122,102600,160872920,9160,9140,9160,9140,20
20241122,102500,160689860,9130,9130,9130,9130,7
20241122,102400,160625950,9130,9130,9130,9130,15
20241122,102300,160489000,9130,9130,9130,9130,9
20241122,102200,160406830,9130,9130,9130,9130,7
20241122,102100,160342920,9140,9140,9140,9140,1
20241122,102000,160333780,9110,9110,9130,9110,25
20241122,101900,160105870,9130,9110,9130,9110,9
20241122,101800,160023740,9110,9110,9110,9110,183
20241122,101700,158356610,9110,9110,9110,9110,2
20241122,101600,158338390,9110,9120,9120,9110,207
20241122,101500,156452470,9130,9130,9130,9130,216
20241122,101400,154480390,9130,9130,9130,9120,707
20241122,101300,148025550,9100,9130,9130,9100,115
20241122,101200,146976050,9170,9140,9170,9060,204
20241122,101100,145115550,9140,9130,9140,9130,119
20241122,101000,144028460,9140,9140,9140,9140,29
20241122,100900,143763400,9130,9140,9140,9130,104
20241122,100800,142813070,9120,9160,9160,9120,305
20241122,100700,140027970,9160,9170,9170,9160,4
20241122,100600,139991310,9170,9190,9190,9160,424
20241122,100500,136107330,9190,9230,9230,9190,626
20241122,100400,130347430,9230,9240,9270,9230,32
20241122,100300,130051830,9240,9240,9240,9240,1
20241122,100200,130042590,9240,9290,9290,9240,281
20241122,100100,127442820,9300,9300,9300,9300,0
20241122,100000,127442820,9300,9300,9300,9300,0
20241122,095900,127442820,9300,9260,9300,9250,41
20241122,095800,127062440,9260,9250,9260,9250,13
20241122,095700,126942140,9260,9260,9260,9260,2
20241122,095600,126923620,9250,9260,9260,9250,31
20241122,095500,126636650,9260,9270,9270,9260,37
20241122,095400,126293670,9260,9260,9260,9260,0
20241122,095300,126293670,9260,9260,9260,9260,0
20241122,095200,126293670,9260,9260,9260,9260,15
20241122,095100,126154770,9340,9340,9340,9340,0
20241122,095000,126154770,9340,9270,9340,9270,101
20241122,094900,125218430,9280,9280,9280,9280,68
20241122,094800,124587390,9280,9310,9340,9280,67
20241122,094700,123963010,9340,9340,9340,9340,0
20241122,094600,123963010,9340,9340,9340,9340,0
20241122,094500,123963010,9340,9280,9340,9280,17
20241122,094400,123805190,9280,9280,9280,9280,0
20241122,094300,123805190,9280,9280,9280,9280,0
20241122,094200,123805190,9280,9280,9280,9280,7
20241122,094100,123740230,9280,9260,9280,9230,132
20241122,094000,122518640,9280,9310,9310,9280,808
20241122,093900,115009780,9320,9340,9340,9320,116
20241122,093800,113928060,9350,9330,9350,9330,61
20241122,093700,113357810,9330,9350,9350,9330,147
20241122,093600,111984580,9350,9350,9350,9350,0
20241122,093500,111984580,9350,9350,9350,9350,12
20241122,093400,111872380,9350,9350,9350,9350,2
20241122,093300,111853680,9350,9350,9350,9350,137
20241122,093200,110572730,9320,9360,9360,9320,176
20241122,093100,108927100,9360,9360,9360,9360,0
20241122,093000,108927100,9360,9390,9390,9360,730
20241122,092900,102080460,9390,9400,9400,9390,264
20241122,092800,99599010,9400,9400,9400,9400,222
20241122,092700,97512210,9400,9390,9400,9390,191
20241122,092600,95717700,9480,9480,9480,9480,100
20241122,092500,94769700,9480,9480,9480,9480,67
20241122,092400,94134540,9490,9480,9490,9480,272
20241122,092300,91553540,9380,9360,9490,9360,3024
20241122,092200,62866650,9350,9350,9350,9350,25
20241122,092100,62632900,9360,9400,9400,9360,101
20241122,092000,61687380,9400,9400,9400,9400,1
20241122,091900,61677980,9400,9400,9400,9400,0
20241122,091800,61677980,9400,9400,9400,9400,110
20241122,091700,60643980,9400,9420,9420,9400,335
20241122,091600,57491610,9430,9450,9450,9430,376
20241122,091500,53939780,9510,9510,9510,9510,4
20241122,091400,53901740,9510,9480,9510,9480,410
20241122,091300,50010170,9430,9430,9430,9430,1
20241122,091200,50000740,9430,9430,9430,9430,147
20241122,091100,48614530,9430,9490,9490,9420,455
20241122,091000,44309220,9490,9480,9490,9470,198
20241122,090900,42431340,9470,9470,9470,9470,5
20241122,090800,42383990,9430,9430,9430,9430,10
20241122,090700,42289690,9430,9440,9440,9430,274
20241122,090600,39704790,9440,9480,9480,9440,25
20241122,090500,39467830,9430,9540,9540,9430,153
20241122,090400,38020180,9540,9420,9540,9420,2003
20241122,090300,19041940,9430,9340,9430,9330,733
20241122,090200,12146520,9420,9420,9420,9420,190
20241122,090100,10356720,9450,9380,9450,9380,595
20241122,090000,4758970,9370,9280,9370,9280,509