KissMeData/088340/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195600,306413390,9210,9210,9210,9210,910
20241122,195500,306413390,9210,9210,9210,9210,0
20241122,195400,306413390,9210,9210,9210,9210,0
20241122,195300,306413390,9210,9210,9210,9210,0
20241122,195200,306413390,9210,9210,9210,9210,0
20241122,195100,306413390,9210,9210,9210,9210,0
20241122,195000,306413390,9210,9210,9210,9210,0
20241122,194900,306413390,9210,9210,9210,9210,0
20241122,194800,306413390,9210,9210,9210,9210,0
20241122,194700,306413390,9210,9210,9210,9210,0
20241122,194600,306413390,9210,9210,9210,9210,0
20241122,194500,306413390,9210,9210,9210,9210,0
20241122,194400,306413390,9210,9210,9210,9210,0
20241122,194300,306413390,9210,9210,9210,9210,0
20241122,194200,306413390,9210,9210,9210,9210,0
20241122,194100,306413390,9210,9210,9210,9210,0
20241122,194000,306413390,9210,9210,9210,9210,0
20241122,193900,306413390,9210,9210,9210,9210,0
20241122,193800,306413390,9210,9210,9210,9210,0
20241122,193700,306413390,9210,9210,9210,9210,0
20241122,193600,306413390,9210,9210,9210,9210,0
20241122,193500,306413390,9210,9210,9210,9210,0
20241122,193400,306413390,9210,9210,9210,9210,0
20241122,193300,306413390,9210,9210,9210,9210,0
20241122,193200,306413390,9210,9210,9210,9210,0
20241122,193100,306413390,9210,9210,9210,9210,0
20241122,193000,306413390,9210,9210,9210,9210,0
20241122,192900,306413390,9210,9210,9210,9210,0
20241122,192800,306413390,9210,9210,9210,9210,0
20241122,192700,306413390,9210,9210,9210,9210,0
20241122,192600,306413390,9210,9210,9210,9210,910
20241122,192500,306413390,9210,9210,9210,9210,0
20241122,192400,306413390,9210,9210,9210,9210,0
20241122,192300,306413390,9210,9210,9210,9210,0
20241122,192200,306413390,9210,9210,9210,9210,0
20241122,192100,306413390,9210,9210,9210,9210,0
20241122,192000,306413390,9210,9210,9210,9210,0
20241122,191900,306413390,9210,9210,9210,9210,0
20241122,191800,306413390,9210,9210,9210,9210,0
20241122,191700,306413390,9210,9210,9210,9210,0
20241122,191600,306413390,9210,9210,9210,9210,0
20241122,191500,306413390,9210,9210,9210,9210,0
20241122,191400,306413390,9210,9210,9210,9210,0
20241122,191300,306413390,9210,9210,9210,9210,0
20241122,191200,306413390,9210,9210,9210,9210,0
20241122,191100,306413390,9210,9210,9210,9210,0
20241122,191000,306413390,9210,9210,9210,9210,0
20241122,190900,306413390,9210,9210,9210,9210,0
20241122,190800,306413390,9210,9210,9210,9210,0
20241122,190700,306413390,9210,9210,9210,9210,0
20241122,190600,306413390,9210,9210,9210,9210,0
20241122,190500,306413390,9210,9210,9210,9210,0
20241122,190400,306413390,9210,9210,9210,9210,0
20241122,190300,306413390,9210,9210,9210,9210,0
20241122,190200,306413390,9210,9210,9210,9210,0
20241122,190100,306413390,9210,9210,9210,9210,0
20241122,190000,306413390,9210,9210,9210,9210,0
20241122,185900,306413390,9210,9210,9210,9210,0
20241122,185800,306413390,9210,9210,9210,9210,0
20241122,185700,306413390,9210,9210,9210,9210,0
20241122,185600,306413390,9210,9210,9210,9210,910
20241122,185500,306413390,9210,9210,9210,9210,0
20241122,185400,306413390,9210,9210,9210,9210,0
20241122,185300,306413390,9210,9210,9210,9210,0
20241122,185200,306413390,9210,9210,9210,9210,0
20241122,185100,306413390,9210,9210,9210,9210,0
20241122,185000,306413390,9210,9210,9210,9210,0
20241122,184900,306413390,9210,9210,9210,9210,0
20241122,184800,306413390,9210,9210,9210,9210,0
20241122,184700,306413390,9210,9210,9210,9210,0
20241122,184600,306413390,9210,9210,9210,9210,0
20241122,184500,306413390,9210,9210,9210,9210,0
20241122,184400,306413390,9210,9210,9210,9210,0
20241122,184300,306413390,9210,9210,9210,9210,0
20241122,184200,306413390,9210,9210,9210,9210,0
20241122,184100,306413390,9210,9210,9210,9210,0
20241122,184000,306413390,9210,9210,9210,9210,0
20241122,183900,306413390,9210,9210,9210,9210,0
20241122,183800,306413390,9210,9210,9210,9210,0
20241122,183700,306413390,9210,9210,9210,9210,0
20241122,183600,306413390,9210,9210,9210,9210,0
20241122,183500,306413390,9210,9210,9210,9210,0
20241122,183400,306413390,9210,9210,9210,9210,0
20241122,183300,306413390,9210,9210,9210,9210,0
20241122,183200,306413390,9210,9210,9210,9210,0
20241122,183100,306413390,9210,9210,9210,9210,0
20241122,183000,306413390,9210,9210,9210,9210,0
20241122,182900,306413390,9210,9210,9210,9210,0
20241122,182800,306413390,9210,9210,9210,9210,0
20241122,182700,306413390,9210,9210,9210,9210,0
20241122,182600,306413390,9210,9210,9210,9210,910
20241122,182500,306413390,9210,9210,9210,9210,0
20241122,182400,306413390,9210,9210,9210,9210,0
20241122,182300,306413390,9210,9210,9210,9210,0
20241122,182200,306413390,9210,9210,9210,9210,0
20241122,182100,306413390,9210,9210,9210,9210,0
20241122,182000,306413390,9210,9210,9210,9210,0
20241122,181900,306413390,9210,9210,9210,9210,0
20241122,181800,306413390,9210,9210,9210,9210,0
20241122,181700,306413390,9210,9210,9210,9210,0
20241122,181600,306413390,9210,9210,9210,9210,0
20241122,181500,306413390,9210,9210,9210,9210,0
20241122,181400,306413390,9210,9210,9210,9210,0
20241122,181300,306413390,9210,9210,9210,9210,0
20241122,181200,306413390,9210,9210,9210,9210,0
20241122,181100,306413390,9210,9210,9210,9210,0
20241122,181000,306413390,9210,9210,9210,9210,0
20241122,180900,306413390,9210,9210,9210,9210,0
20241122,180800,306413390,9210,9210,9210,9210,0
20241122,180700,306413390,9210,9210,9210,9210,0
20241122,180600,306413390,9210,9210,9210,9210,0
20241122,180500,306413390,9210,9210,9210,9210,0
20241122,180400,306413390,9210,9210,9210,9210,0
20241122,180300,306413390,9210,9210,9210,9210,0
20241122,180200,306413390,9210,9210,9210,9210,0
20241122,180100,306413390,9210,9210,9210,9210,0
20241122,180000,306413390,9210,9210,9210,9210,0
20241122,175900,306413390,9210,9210,9210,9210,0
20241122,175800,306413390,9210,9210,9210,9210,0
20241122,175700,306413390,9210,9210,9210,9210,0
20241122,175600,306413390,9210,9210,9210,9210,910
20241122,175500,306413390,9210,9210,9210,9210,0
20241122,175400,306413390,9210,9210,9210,9210,0
20241122,175300,306413390,9210,9210,9210,9210,0
20241122,175200,306413390,9210,9210,9210,9210,0
20241122,175100,306413390,9210,9210,9210,9210,0
20241122,175000,306413390,9210,9210,9210,9210,0
20241122,174900,306413390,9210,9210,9210,9210,0
20241122,174800,306413390,9210,9210,9210,9210,0
20241122,174700,306413390,9210,9210,9210,9210,0
20241122,174600,306413390,9210,9210,9210,9210,0
20241122,174500,306413390,9210,9210,9210,9210,0
20241122,174400,306413390,9210,9210,9210,9210,0
20241122,174300,306413390,9210,9210,9210,9210,0
20241122,174200,306413390,9210,9210,9210,9210,0
20241122,174100,306413390,9210,9210,9210,9210,0
20241122,174000,306413390,9210,9210,9210,9210,0
20241122,173900,306413390,9210,9210,9210,9210,0
20241122,173800,306413390,9210,9210,9210,9210,0
20241122,173700,306413390,9210,9210,9210,9210,0
20241122,173600,306413390,9210,9210,9210,9210,0
20241122,173500,306413390,9210,9210,9210,9210,0
20241122,173400,306413390,9210,9210,9210,9210,0
20241122,173300,306413390,9210,9210,9210,9210,0
20241122,173200,306413390,9210,9210,9210,9210,0
20241122,173100,306413390,9210,9210,9210,9210,0
20241122,173000,306413390,9210,9210,9210,9210,0
20241122,172900,306413390,9210,9210,9210,9210,0
20241122,172800,306413390,9210,9210,9210,9210,0
20241122,172700,306413390,9210,9210,9210,9210,0
20241122,172600,306413390,9210,9210,9210,9210,910
20241122,172500,306413390,9210,9210,9210,9210,0
20241122,172400,306413390,9210,9210,9210,9210,0
20241122,172300,306413390,9210,9210,9210,9210,0
20241122,172200,306413390,9210,9210,9210,9210,0
20241122,172100,306413390,9210,9210,9210,9210,0
20241122,172000,306413390,9210,9210,9210,9210,0
20241122,171900,306413390,9210,9210,9210,9210,0
20241122,171800,306413390,9210,9210,9210,9210,0
20241122,171700,306413390,9210,9210,9210,9210,0
20241122,171600,306413390,9210,9210,9210,9210,0
20241122,171500,306413390,9210,9210,9210,9210,0
20241122,171400,306413390,9210,9210,9210,9210,0
20241122,171300,306413390,9210,9210,9210,9210,0
20241122,171200,306413390,9210,9210,9210,9210,0
20241122,171100,306413390,9210,9210,9210,9210,0
20241122,171000,306413390,9210,9210,9210,9210,0
20241122,170900,306413390,9210,9210,9210,9210,0
20241122,170800,306413390,9210,9210,9210,9210,0
20241122,170700,306413390,9210,9210,9210,9210,0
20241122,170600,306413390,9210,9210,9210,9210,0
20241122,170500,306413390,9210,9210,9210,9210,0
20241122,170400,306413390,9210,9210,9210,9210,0
20241122,170300,306413390,9210,9210,9210,9210,0
20241122,170200,306413390,9210,9210,9210,9210,0
20241122,170100,306413390,9210,9210,9210,9210,0
20241122,170000,306413390,9210,9210,9210,9210,0
20241122,165900,306413390,9210,9210,9210,9210,0
20241122,165800,306413390,9210,9210,9210,9210,0
20241122,165700,306413390,9210,9210,9210,9210,0
20241122,165600,306413390,9210,9210,9210,9210,910
20241122,165500,306413390,9210,9210,9210,9210,0
20241122,165400,306413390,9210,9210,9210,9210,0
20241122,165300,306413390,9210,9210,9210,9210,0
20241122,165200,306413390,9210,9210,9210,9210,0
20241122,165100,306413390,9210,9210,9210,9210,0
20241122,165000,306413390,9210,9210,9210,9210,0
20241122,164900,306413390,9210,9210,9210,9210,0
20241122,164800,306413390,9210,9210,9210,9210,0
20241122,164700,306413390,9210,9210,9210,9210,0
20241122,164600,306413390,9210,9210,9210,9210,0
20241122,164500,306413390,9210,9210,9210,9210,0
20241122,164400,306413390,9210,9210,9210,9210,0
20241122,164300,306413390,9210,9210,9210,9210,0
20241122,164200,306413390,9210,9210,9210,9210,0
20241122,164100,306413390,9210,9210,9210,9210,0
20241122,164000,306413390,9210,9210,9210,9210,0
20241122,163900,306413390,9210,9210,9210,9210,0
20241122,163800,306413390,9210,9210,9210,9210,0
20241122,163700,306413390,9210,9210,9210,9210,0
20241122,163600,306413390,9210,9210,9210,9210,0
20241122,163500,306413390,9210,9210,9210,9210,0
20241122,163400,306413390,9210,9210,9210,9210,0
20241122,163300,306413390,9210,9210,9210,9210,0
20241122,163200,306413390,9210,9210,9210,9210,0
20241122,163100,306413390,9210,9210,9210,9210,0
20241122,163000,306413390,9210,9210,9210,9210,0
20241122,162900,306413390,9210,9210,9210,9210,0
20241122,162800,306413390,9210,9210,9210,9210,0
20241122,162700,306413390,9210,9210,9210,9210,0
20241122,162600,306413390,9210,9210,9210,9210,910
20241122,162500,306413390,9210,9210,9210,9210,0
20241122,162400,306413390,9210,9210,9210,9210,0
20241122,162300,306413390,9210,9210,9210,9210,0
20241122,162200,306413390,9210,9210,9210,9210,0
20241122,162100,306413390,9210,9210,9210,9210,0
20241122,162000,306413390,9210,9210,9210,9210,0
20241122,161900,306413390,9210,9210,9210,9210,0
20241122,161800,306413390,9210,9210,9210,9210,0
20241122,161700,306413390,9210,9210,9210,9210,0
20241122,161600,306413390,9210,9210,9210,9210,0
20241122,161500,306413390,9210,9210,9210,9210,0
20241122,161400,306413390,9210,9210,9210,9210,0
20241122,161300,306413390,9210,9210,9210,9210,0
20241122,161200,306413390,9210,9210,9210,9210,0
20241122,161100,306413390,9210,9210,9210,9210,0
20241122,161000,306413390,9210,9210,9210,9210,0
20241122,160900,306413390,9210,9210,9210,9210,0
20241122,160800,306413390,9210,9210,9210,9210,0
20241122,160700,306413390,9210,9210,9210,9210,0
20241122,160600,306413390,9210,9210,9210,9210,0
20241122,160500,306413390,9210,9210,9210,9210,0
20241122,160400,306413390,9210,9210,9210,9210,0
20241122,160300,306413390,9210,9210,9210,9210,0
20241122,160200,306413390,9210,9210,9210,9210,0
20241122,160100,306413390,9210,9210,9210,9210,0
20241122,160000,306413390,9210,9210,9210,9210,0
20241122,155900,306413390,9210,9210,9210,9210,0
20241122,155800,306413390,9210,9210,9210,9210,0
20241122,155700,306413390,9210,9210,9210,9210,0
20241122,155600,306413390,9210,9210,9210,9210,910
20241122,155500,306413390,9210,9210,9210,9210,0
20241122,155400,306413390,9210,9210,9210,9210,0
20241122,155300,306413390,9210,9210,9210,9210,0
20241122,155200,306413390,9210,9210,9210,9210,0
20241122,155100,306413390,9210,9210,9210,9210,0
20241122,155000,306413390,9210,9210,9210,9210,0
20241122,154900,306413390,9210,9210,9210,9210,0
20241122,154800,306413390,9210,9210,9210,9210,0
20241122,154700,306413390,9210,9210,9210,9210,0
20241122,154600,306413390,9210,9210,9210,9210,0
20241122,154500,306413390,9210,9210,9210,9210,0
20241122,154400,306413390,9210,9210,9210,9210,0
20241122,154300,306413390,9210,9210,9210,9210,0
20241122,154200,306413390,9210,9210,9210,9210,0
20241122,154100,306413390,9210,9210,9210,9210,0
20241122,154000,306413390,9210,9210,9210,9210,0
20241122,153900,306413390,9210,9210,9210,9210,0
20241122,153800,306413390,9210,9210,9210,9210,0
20241122,153700,306413390,9210,9210,9210,9210,0
20241122,153600,306413390,9210,9210,9210,9210,0
20241122,153500,306413390,9210,9210,9210,9210,0
20241122,153400,306413390,9210,9210,9210,9210,0
20241122,153300,306413390,9210,9210,9210,9210,0
20241122,153200,306413390,9210,9210,9210,9210,0
20241122,153100,306413390,9210,9210,9210,9210,0
20241122,153000,306413390,9210,9210,9210,9210,910
20241122,152900,298032290,9190,9190,9190,9190,0
20241122,152800,298032290,9190,9190,9190,9190,0
20241122,152700,298032290,9190,9190,9190,9190,0
20241122,152600,298032290,9190,9190,9190,9190,0
20241122,152500,298032290,9190,9190,9190,9190,0
20241122,152400,298032290,9190,9190,9190,9190,0
20241122,152300,298032290,9190,9190,9190,9190,0
20241122,152200,298032290,9190,9190,9190,9190,0
20241122,152100,298032290,9190,9190,9190,9190,0
20241122,152000,298032290,9190,9190,9190,9190,0
20241122,151900,298032290,9190,9200,9200,9190,353
20241122,151800,294784850,9200,9200,9200,9200,9
20241122,151700,294702050,9200,9200,9200,9200,24
20241122,151600,294481250,9200,9200,9200,9200,50
20241122,151500,294021250,9180,9180,9180,9180,23
20241122,151400,293810110,9200,9200,9200,9200,2
20241122,151300,293791710,9200,9200,9200,9200,10
20241122,151200,293699710,9200,9200,9200,9180,58
20241122,151100,293166360,9200,9200,9200,9200,0
20241122,151000,293166360,9200,9200,9200,9200,5
20241122,150900,293120360,9200,9210,9210,9200,15
20241122,150800,292982260,9210,9210,9210,9210,0
20241122,150700,292982260,9210,9210,9210,9210,8
20241122,150600,292908580,9210,9210,9210,9210,100
20241122,150500,291987580,9200,9200,9200,9200,0
20241122,150400,291987580,9200,9200,9200,9200,158
20241122,150300,290533980,9200,9200,9200,9200,105
20241122,150200,289567980,9200,9200,9200,9200,0
20241122,150100,289567980,9200,9200,9200,9200,1
20241122,150000,289558780,9220,9200,9220,9200,87
20241122,145900,288758200,9200,9200,9200,9200,5
20241122,145800,288712200,9190,9190,9190,9190,65
20241122,145700,288114850,9180,9180,9180,9180,10
20241122,145600,288023050,9180,9210,9210,9180,315
20241122,145500,285130870,9180,9180,9180,9180,333
20241122,145400,282073930,9180,9180,9180,9180,0
20241122,145300,282073930,9180,9180,9180,9180,0
20241122,145200,282073930,9180,9180,9180,9180,0
20241122,145100,282073930,9180,9180,9180,9180,0
20241122,145000,282073930,9180,9180,9180,9180,0
20241122,144900,282073930,9180,9180,9180,9180,100
20241122,144800,281155930,9220,9220,9220,9220,0
20241122,144700,281155930,9220,9220,9220,9220,0
20241122,144600,281155930,9220,9220,9220,9220,0
20241122,144500,281155930,9220,9220,9220,9220,0
20241122,144400,281155930,9220,9220,9220,9220,0
20241122,144300,281155930,9220,9220,9220,9220,0
20241122,144200,281155930,9220,9220,9220,9220,0
20241122,144100,281155930,9220,9220,9220,9220,0
20241122,144000,281155930,9220,9220,9220,9220,1
20241122,143900,281146710,9220,9220,9220,9220,0
20241122,143800,281146710,9220,9220,9220,9220,0
20241122,143700,281146710,9220,9220,9220,9220,25
20241122,143600,280916210,9220,9220,9220,9220,20
20241122,143500,280731810,9230,9230,9230,9230,0
20241122,143400,280731810,9230,9230,9230,9230,0
20241122,143300,280731810,9230,9230,9230,9230,0
20241122,143200,280731810,9230,9230,9230,9230,0
20241122,143100,280731810,9230,9230,9230,9230,0
20241122,143000,280731810,9230,9230,9230,9230,16
20241122,142900,280584130,9220,9200,9220,9170,927
20241122,142800,272068500,9220,9220,9220,9220,0
20241122,142700,272068500,9220,9220,9220,9220,0
20241122,142600,272068500,9220,9220,9220,9220,0
20241122,142500,272068500,9220,9220,9220,9220,0
20241122,142400,272068500,9220,9220,9220,9220,0
20241122,142300,272068500,9220,9220,9220,9220,0
20241122,142200,272068500,9220,9220,9220,9220,0
20241122,142100,272068500,9220,9210,9220,9210,50
20241122,142000,271607550,9190,9190,9190,9190,0
20241122,141900,271607550,9190,9200,9200,9190,100
20241122,141800,270688310,9220,9220,9220,9220,0
20241122,141700,270688310,9220,9220,9220,9220,14
20241122,141600,270559230,9220,9210,9220,9210,278
20241122,141500,267998780,9220,9220,9220,9220,10
20241122,141400,267906580,9230,9230,9230,9230,0
20241122,141300,267906580,9230,9240,9240,9230,5
20241122,141200,267860400,9240,9220,9240,9220,92
20241122,141100,267011320,9220,9220,9220,9220,1
20241122,141000,267002100,9220,9180,9220,9180,236
20241122,140900,264833460,9140,9180,9180,9140,29
20241122,140800,264567360,9180,9180,9180,9180,1
20241122,140700,264558180,9180,9170,9180,9170,33
20241122,140600,264255330,9130,9130,9130,9130,0
20241122,140500,264255330,9130,9130,9130,9130,0
20241122,140400,264255330,9130,9130,9130,9130,0
20241122,140300,264255330,9130,9130,9130,9130,9
20241122,140200,264173160,9130,9130,9130,9130,0
20241122,140100,264173160,9130,9160,9160,9130,308
20241122,140000,261356740,9150,9150,9150,9150,0
20241122,135900,261356740,9150,9150,9150,9150,0
20241122,135800,261356740,9150,9150,9150,9150,0
20241122,135700,261356740,9150,9150,9150,9150,0
20241122,135600,261356740,9150,9150,9150,9150,0
20241122,135500,261356740,9150,9150,9150,9150,0
20241122,135400,261356740,9150,9150,9150,9150,0
20241122,135300,261356740,9150,9150,9150,9150,0
20241122,135200,261356740,9150,9150,9150,9150,0
20241122,135100,261356740,9150,9160,9160,9150,510
20241122,135000,256690200,9160,9160,9160,9160,0
20241122,134900,256690200,9160,9160,9160,9160,1
20241122,134800,256681040,9150,9150,9150,9150,0
20241122,134700,256681040,9150,9150,9150,9150,0
20241122,134600,256681040,9150,9150,9150,9150,21
20241122,134500,256488890,9140,9140,9140,9140,0
20241122,134400,256488890,9140,9140,9140,9140,0
20241122,134300,256488890,9140,9140,9140,9140,0
20241122,134200,256488890,9140,9140,9140,9140,0
20241122,134100,256488890,9140,9140,9140,9140,0
20241122,134000,256488890,9140,9140,9140,9140,0
20241122,133900,256488890,9140,9140,9140,9140,6
20241122,133800,256434050,9160,9160,9160,9160,1
20241122,133700,256424890,9180,9180,9180,9180,0
20241122,133600,256424890,9180,9180,9180,9180,0
20241122,133500,256424890,9180,9180,9180,9180,0
20241122,133400,256424890,9180,9180,9180,9180,0
20241122,133300,256424890,9180,9230,9230,9170,1902
20241122,133200,238931200,9230,9230,9230,9230,0
20241122,133100,238931200,9230,9230,9230,9230,0
20241122,133000,238931200,9230,9230,9230,9230,0
20241122,132900,238931200,9230,9230,9230,9230,0
20241122,132800,238931200,9230,9230,9230,9230,25
20241122,132700,238700450,9200,9200,9200,9200,0
20241122,132600,238700450,9200,9200,9200,9200,0
20241122,132500,238700450,9200,9200,9200,9200,22
20241122,132400,238498050,9200,9200,9200,9200,200
20241122,132300,236658050,9200,9200,9200,9200,0
20241122,132200,236658050,9200,9200,9200,9200,0
20241122,132100,236658050,9200,9210,9210,9200,83
20241122,132000,235893970,9210,9210,9210,9210,0
20241122,131900,235893970,9210,9210,9210,9210,0
20241122,131800,235893970,9210,9210,9210,9210,0
20241122,131700,235893970,9210,9220,9220,9200,872
20241122,131600,227862240,9220,9220,9220,9220,0
20241122,131500,227862240,9220,9220,9220,9220,2
20241122,131400,227843800,9220,9220,9220,9220,0
20241122,131300,227843800,9220,9220,9220,9220,0
20241122,131200,227843800,9220,9220,9220,9220,200
20241122,131100,225999800,9220,9220,9220,9220,0
20241122,131000,225999800,9220,9220,9220,9220,5
20241122,130900,225953700,9220,9220,9220,9220,18
20241122,130800,225787740,9220,9220,9220,9220,12
20241122,130700,225677100,9220,9220,9220,9220,0
20241122,130600,225677100,9220,9220,9220,9220,0
20241122,130500,225677100,9220,9240,9240,9220,124
20241122,130400,224532920,9220,9230,9230,9220,70
20241122,130300,223887200,9230,9250,9250,9230,33
20241122,130200,223582550,9250,9250,9250,9250,0
20241122,130100,223582550,9250,9250,9250,9250,15
20241122,130000,223443800,9240,9240,9240,9240,0
20241122,125900,223443800,9240,9240,9240,9240,0
20241122,125800,223443800,9240,9240,9240,9240,0
20241122,125700,223443800,9240,9240,9240,9240,0
20241122,125600,223443800,9240,9240,9240,9240,0
20241122,125500,223443800,9240,9260,9260,9240,354
20241122,125400,220172210,9250,9250,9250,9250,1
20241122,125300,220162960,9250,9250,9250,9250,0
20241122,125200,220162960,9250,9250,9250,9250,0
20241122,125100,220162960,9250,9250,9250,9250,0
20241122,125000,220162960,9250,9250,9250,9250,200
20241122,124900,218312960,9280,9280,9280,9280,0
20241122,124800,218312960,9280,9280,9280,9280,0
20241122,124700,218312960,9280,9280,9280,9280,1
20241122,124600,218303680,9280,9280,9280,9280,1
20241122,124500,218294400,9250,9260,9260,9250,110
20241122,124400,217276030,9250,9250,9250,9250,300
20241122,124300,214501030,9270,9270,9270,9270,19
20241122,124200,214324900,9270,9270,9270,9270,1
20241122,124100,214315630,9270,9270,9270,9270,0
20241122,124000,214315630,9270,9270,9270,9270,0
20241122,123900,214315630,9270,9270,9270,9270,0
20241122,123800,214315630,9270,9270,9270,9270,0
20241122,123700,214315630,9270,9270,9270,9270,10
20241122,123600,214222930,9280,9280,9280,9280,0
20241122,123500,214222930,9280,9280,9280,9280,4
20241122,123400,214185810,9280,9280,9280,9280,0
20241122,123300,214185810,9280,9280,9280,9280,0
20241122,123200,214185810,9280,9280,9280,9280,0
20241122,123100,214185810,9280,9280,9280,9280,0
20241122,123000,214185810,9280,9280,9280,9280,0
20241122,122900,214185810,9280,9270,9280,9270,33
20241122,122800,213879870,9260,9240,9260,9240,2
20241122,122700,213861370,9250,9250,9250,9250,0
20241122,122600,213861370,9250,9260,9260,9250,262
20241122,122500,211437850,9260,9260,9260,9260,42
20241122,122400,211048930,9270,9270,9270,9270,0
20241122,122300,211048930,9270,9270,9270,9270,16
20241122,122200,210900610,9270,9270,9270,9270,0
20241122,122100,210900610,9270,9280,9280,9270,195
20241122,122000,209092010,9280,9280,9280,9280,0
20241122,121900,209092010,9280,9280,9280,9280,148
20241122,121800,207718570,9280,9280,9280,9280,16
20241122,121700,207570090,9250,9250,9250,9250,0
20241122,121600,207570090,9250,9250,9250,9250,0
20241122,121500,207570090,9250,9260,9260,9250,200
20241122,121400,205719640,9250,9250,9250,9250,100
20241122,121300,204794640,9250,9250,9250,9250,0
20241122,121200,204794640,9250,9250,9250,9250,29
20241122,121100,204526390,9260,9260,9260,9260,0
20241122,121000,204526390,9260,9260,9260,9260,0
20241122,120900,204526390,9260,9260,9260,9260,0
20241122,120800,204526390,9260,9260,9260,9260,0
20241122,120700,204526390,9260,9260,9260,9260,0
20241122,120600,204526390,9260,9260,9260,9260,0
20241122,120500,204526390,9260,9260,9260,9260,30
20241122,120400,204248590,9260,9260,9260,9260,0
20241122,120300,204248590,9260,9260,9260,9260,0
20241122,120200,204248590,9260,9260,9260,9260,181
20241122,120100,202572530,9280,9280,9280,9280,16
20241122,120000,202424050,9270,9270,9270,9270,0
20241122,115900,202424050,9270,9260,9270,9260,148
20241122,115800,201053070,9260,9260,9260,9260,0
20241122,115700,201053070,9260,9260,9260,9260,0
20241122,115600,201053070,9260,9260,9260,9260,0
20241122,115500,201053070,9260,9260,9260,9260,30
20241122,115400,200775270,9260,9260,9260,9260,44
20241122,115300,200367830,9260,9260,9260,9260,0
20241122,115200,200367830,9260,9260,9260,9260,0
20241122,115100,200367830,9260,9260,9260,9260,12
20241122,115000,200256710,9280,9280,9280,9280,0
20241122,114900,200256710,9280,9280,9280,9280,0
20241122,114800,200256710,9280,9280,9280,9280,80
20241122,114700,199514310,9260,9260,9260,9260,1
20241122,114600,199505050,9250,9250,9250,9250,0
20241122,114500,199505050,9250,9250,9250,9250,0
20241122,114400,199505050,9250,9250,9250,9250,0
20241122,114300,199505050,9250,9280,9280,9250,100
20241122,114200,198579200,9300,9300,9300,9300,0
20241122,114100,198579200,9300,9300,9300,9300,0
20241122,114000,198579200,9300,9300,9300,9300,0
20241122,113900,198579200,9300,9300,9300,9300,3
20241122,113800,198551300,9300,9300,9300,9300,22
20241122,113700,198346700,9280,9270,9280,9270,20
20241122,113600,198161180,9280,9280,9280,9280,0
20241122,113500,198161180,9280,9290,9320,9280,300
20241122,113400,195368770,9290,9290,9290,9290,12
20241122,113300,195257290,9280,9270,9280,9270,84
20241122,113200,194478110,9270,9270,9270,9270,0
20241122,113100,194478110,9270,9270,9270,9270,4
20241122,113000,194441030,9280,9280,9280,9280,66
20241122,112900,193828550,9280,9270,9280,9270,55
20241122,112800,193318560,9280,9280,9280,9280,4
20241122,112700,193281440,9280,9280,9280,9280,10
20241122,112600,193188640,9280,9280,9280,9280,2
20241122,112500,193170080,9280,9280,9280,9280,50
20241122,112400,192706080,9270,9270,9270,9270,1
20241122,112300,192696810,9270,9280,9280,9270,10
20241122,112200,192604030,9280,9280,9280,9280,63
20241122,112100,192019390,9280,9280,9280,9280,0
20241122,112000,192019390,9280,9280,9280,9280,15
20241122,111900,191880190,9280,9280,9280,9280,17
20241122,111800,191722430,9280,9270,9280,9270,48
20241122,111700,191277020,9270,9260,9270,9260,228
20241122,111600,189165480,9250,9260,9260,9250,31
20241122,111500,188878430,9270,9270,9270,9270,3
20241122,111400,188850620,9270,9280,9280,9270,70
20241122,111300,188201120,9270,9270,9270,9270,7
20241122,111200,188136230,9270,9280,9280,9270,7
20241122,111100,188071280,9280,9280,9280,9280,11
20241122,111000,187969200,9280,9280,9280,9280,14
20241122,110900,187839280,9260,9260,9280,9260,222
20241122,110800,185783360,9280,9280,9280,9280,0
20241122,110700,185783360,9280,9280,9280,9280,19
20241122,110600,185607040,9280,9280,9280,9280,11
20241122,110500,185504960,9280,9280,9280,9280,0
20241122,110400,185504960,9280,9280,9280,9280,12
20241122,110300,185393600,9280,9280,9280,9280,12
20241122,110200,185282240,9350,9350,9350,9350,4
20241122,110100,185244840,9280,9270,9280,9270,46
20241122,110000,184818300,9270,9280,9280,9270,12
20241122,105900,184706950,9280,9280,9280,9280,0
20241122,105800,184706950,9280,9280,9280,9280,12
20241122,105700,184595590,9290,9290,9290,9290,55
20241122,105600,184084640,9290,9290,9290,9290,0
20241122,105500,184084640,9290,9310,9310,9290,142
20241122,105400,182764760,9300,9320,9320,9300,214
20241122,105300,180773370,9320,9320,9320,9320,100
20241122,105200,179841370,9330,9350,9350,9330,223
20241122,105100,177758920,9350,9350,9350,9350,12
20241122,105000,177646720,9340,9340,9340,9340,0
20241122,104900,177646720,9340,9340,9340,9340,12
20241122,104800,177534640,9370,9380,9380,9370,148
20241122,104700,176147270,9410,9410,9410,9410,5
20241122,104600,176100220,9380,9380,9380,9380,12
20241122,104500,175987660,9390,9380,9390,9380,42
20241122,104400,175593400,9380,9400,9400,9380,222
20241122,104300,173508920,9410,9380,9410,9380,22
20241122,104200,173302260,9410,9370,9410,9370,18
20241122,104100,173133320,9410,9410,9410,9410,3
20241122,104000,173105090,9370,9370,9370,9370,0
20241122,103900,173105090,9370,9370,9370,9370,0
20241122,103800,173105090,9370,9400,9400,9370,266
20241122,103700,170609470,9420,9420,9420,9420,0
20241122,103600,170609470,9420,9420,9420,9420,4
20241122,103500,170571790,9420,9420,9420,9420,59
20241122,103400,170016010,9430,9430,9430,9430,0
20241122,103300,170016010,9430,9430,9430,9430,38
20241122,103200,169657670,9430,9430,9430,9430,1
20241122,103100,169648240,9430,9430,9430,9430,0
20241122,103000,169648240,9430,9430,9430,9430,105
20241122,102900,168658090,9420,9420,9420,9420,484
20241122,102800,164098810,9420,9420,9420,9420,120
20241122,102700,162968410,9380,9380,9380,9380,0
20241122,102600,162968410,9380,9380,9380,9380,0
20241122,102500,162968410,9380,9390,9390,9380,511
20241122,102400,158170130,9390,9390,9390,9390,0
20241122,102300,158170130,9390,9390,9390,9390,0
20241122,102200,158170130,9390,9380,9390,9380,129
20241122,102100,156959230,9390,9390,9390,9390,2
20241122,102000,156940450,9370,9370,9370,9370,10
20241122,101900,156846750,9370,9370,9370,9370,261
20241122,101800,154401180,9320,9320,9320,9320,0
20241122,101700,154401180,9320,9320,9320,9320,19
20241122,101600,154224100,9370,9310,9370,9310,418
20241122,101500,150312440,9300,9300,9300,9300,0
20241122,101400,150312440,9300,9300,9300,9300,354
20241122,101300,147020240,9300,9370,9370,9300,551
20241122,101200,141877300,9370,9380,9380,9370,57
20241122,101100,141343190,9390,9390,9390,9390,57
20241122,101000,140807960,9390,9390,9390,9390,0
20241122,100900,140807960,9390,9390,9390,9390,20
20241122,100800,140620160,9400,9400,9400,9400,34
20241122,100700,140300560,9410,9400,9410,9400,19
20241122,100600,140121860,9410,9410,9410,9400,22
20241122,100500,139914890,9400,9400,9400,9400,84
20241122,100400,139125290,9400,9400,9400,9400,0
20241122,100300,139125290,9400,9400,9400,9400,0
20241122,100200,139125290,9400,9400,9400,9400,0
20241122,100100,139125290,9400,9400,9400,9400,15
20241122,100000,138984290,9400,9400,9400,9400,22
20241122,095900,138777490,9400,9400,9400,9400,71
20241122,095800,138110090,9400,9390,9400,9390,4
20241122,095700,138072500,9400,9400,9400,9400,0
20241122,095600,138072500,9400,9380,9400,9380,32
20241122,095500,137771720,9370,9370,9370,9370,0
20241122,095400,137771720,9370,9370,9370,9370,157
20241122,095300,136300630,9370,9370,9370,9370,500
20241122,095200,131615630,9410,9410,9410,9410,10
20241122,095100,131521530,9410,9370,9410,9370,21
20241122,095000,131324720,9370,9370,9370,9370,20
20241122,094900,131137320,9370,9370,9370,9370,10
20241122,094800,131043620,9370,9370,9370,9370,0
20241122,094700,131043620,9370,9370,9370,9370,1
20241122,094600,131034250,9410,9410,9410,9410,57
20241122,094500,130497880,9420,9410,9420,9410,130
20241122,094400,129273400,9420,9420,9420,9420,2
20241122,094300,129254560,9420,9420,9420,9420,0
20241122,094200,129254560,9420,9420,9420,9420,0
20241122,094100,129254560,9420,9420,9420,9420,0
20241122,094000,129254560,9420,9420,9420,9420,0
20241122,093900,129254560,9420,9420,9420,9420,500
20241122,093800,124544560,9360,9360,9360,9360,10
20241122,093700,124450960,9350,9430,9430,9350,498
20241122,093600,119784160,9440,9440,9440,9440,1
20241122,093500,119774720,9440,9440,9440,9440,30
20241122,093400,119491520,9450,9450,9450,9450,11
20241122,093300,119387570,9450,9480,9480,9450,32
20241122,093200,119084240,9460,9460,9480,9460,248
20241122,093100,116738100,9480,9460,9480,9460,5
20241122,093000,116690780,9460,9460,9460,9460,1
20241122,092900,116681320,9460,9450,9480,9450,260
20241122,092800,114217710,9480,9480,9480,9470,220
20241122,092700,112132370,9450,9480,9490,9450,628
20241122,092600,106179670,9460,9450,9460,9450,298
20241122,092500,103361090,9450,9450,9450,9450,224
20241122,092400,101244290,9450,9440,9450,9440,228
20241122,092300,99091700,9380,9400,9430,9380,334
20241122,092200,95945730,9410,9410,9410,9410,91
20241122,092100,95089420,9400,9400,9400,9400,5
20241122,092000,95042420,9420,9410,9430,9400,550
20241122,091900,89863340,9420,9400,9420,9400,478
20241122,091800,85363100,9400,9340,9400,9340,1119
20241122,091700,74858090,9340,9360,9360,9340,18
20241122,091600,74689690,9360,9360,9360,9360,433
20241122,091500,70636810,9360,9320,9380,9320,727
20241122,091400,63829020,9320,9320,9320,9320,0
20241122,091300,63829020,9320,9320,9320,9320,965
20241122,091200,54835220,9290,9300,9300,9290,138
20241122,091100,53552020,9300,9300,9300,9300,5
20241122,091000,53505520,9300,9220,9300,9220,555
20241122,090900,48373140,9190,9190,9190,9190,0
20241122,090800,48373140,9190,9190,9190,9190,58
20241122,090700,47840120,9170,9140,9170,9140,463
20241122,090600,43600740,9090,9080,9090,9080,52
20241122,090500,43128080,9080,9150,9150,9080,376
20241122,090400,39700230,9150,9150,9150,9150,103
20241122,090300,38757780,9200,9170,9200,9170,590
20241122,090200,33332560,9200,9200,9220,9180,2141
20241122,090100,13645850,9180,9050,9180,9050,756
20241122,090000,6751380,9090,9030,9090,9030,727