KissMeData/089600/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195700,240707730,14280,14280,14280,14280,541
20241122,195600,240707730,14280,14280,14280,14280,0
20241122,195500,240707730,14280,14280,14280,14280,0
20241122,195400,240707730,14280,14280,14280,14280,0
20241122,195300,240707730,14280,14280,14280,14280,0
20241122,195200,240707730,14280,14280,14280,14280,0
20241122,195100,240707730,14280,14280,14280,14280,0
20241122,195000,240707730,14280,14280,14280,14280,0
20241122,194900,240707730,14280,14280,14280,14280,0
20241122,194800,240707730,14280,14280,14280,14280,0
20241122,194700,240707730,14280,14280,14280,14280,0
20241122,194600,240707730,14280,14280,14280,14280,0
20241122,194500,240707730,14280,14280,14280,14280,0
20241122,194400,240707730,14280,14280,14280,14280,0
20241122,194300,240707730,14280,14280,14280,14280,0
20241122,194200,240707730,14280,14280,14280,14280,0
20241122,194100,240707730,14280,14280,14280,14280,0
20241122,194000,240707730,14280,14280,14280,14280,0
20241122,193900,240707730,14280,14280,14280,14280,0
20241122,193800,240707730,14280,14280,14280,14280,0
20241122,193700,240707730,14280,14280,14280,14280,0
20241122,193600,240707730,14280,14280,14280,14280,0
20241122,193500,240707730,14280,14280,14280,14280,0
20241122,193400,240707730,14280,14280,14280,14280,0
20241122,193300,240707730,14280,14280,14280,14280,0
20241122,193200,240707730,14280,14280,14280,14280,0
20241122,193100,240707730,14280,14280,14280,14280,0
20241122,193000,240707730,14280,14280,14280,14280,0
20241122,192900,240707730,14280,14280,14280,14280,0
20241122,192800,240707730,14280,14280,14280,14280,0
20241122,192700,240707730,14280,14280,14280,14280,541
20241122,192600,240707730,14280,14280,14280,14280,0
20241122,192500,240707730,14280,14280,14280,14280,0
20241122,192400,240707730,14280,14280,14280,14280,0
20241122,192300,240707730,14280,14280,14280,14280,0
20241122,192200,240707730,14280,14280,14280,14280,0
20241122,192100,240707730,14280,14280,14280,14280,0
20241122,192000,240707730,14280,14280,14280,14280,0
20241122,191900,240707730,14280,14280,14280,14280,0
20241122,191800,240707730,14280,14280,14280,14280,0
20241122,191700,240707730,14280,14280,14280,14280,0
20241122,191600,240707730,14280,14280,14280,14280,0
20241122,191500,240707730,14280,14280,14280,14280,0
20241122,191400,240707730,14280,14280,14280,14280,0
20241122,191300,240707730,14280,14280,14280,14280,0
20241122,191200,240707730,14280,14280,14280,14280,0
20241122,191100,240707730,14280,14280,14280,14280,0
20241122,191000,240707730,14280,14280,14280,14280,0
20241122,190900,240707730,14280,14280,14280,14280,0
20241122,190800,240707730,14280,14280,14280,14280,0
20241122,190700,240707730,14280,14280,14280,14280,0
20241122,190600,240707730,14280,14280,14280,14280,0
20241122,190500,240707730,14280,14280,14280,14280,0
20241122,190400,240707730,14280,14280,14280,14280,0
20241122,190300,240707730,14280,14280,14280,14280,0
20241122,190200,240707730,14280,14280,14280,14280,0
20241122,190100,240707730,14280,14280,14280,14280,0
20241122,190000,240707730,14280,14280,14280,14280,0
20241122,185900,240707730,14280,14280,14280,14280,0
20241122,185800,240707730,14280,14280,14280,14280,0
20241122,185700,240707730,14280,14280,14280,14280,541
20241122,185600,240707730,14280,14280,14280,14280,0
20241122,185500,240707730,14280,14280,14280,14280,0
20241122,185400,240707730,14280,14280,14280,14280,0
20241122,185300,240707730,14280,14280,14280,14280,0
20241122,185200,240707730,14280,14280,14280,14280,0
20241122,185100,240707730,14280,14280,14280,14280,0
20241122,185000,240707730,14280,14280,14280,14280,0
20241122,184900,240707730,14280,14280,14280,14280,0
20241122,184800,240707730,14280,14280,14280,14280,0
20241122,184700,240707730,14280,14280,14280,14280,0
20241122,184600,240707730,14280,14280,14280,14280,0
20241122,184500,240707730,14280,14280,14280,14280,0
20241122,184400,240707730,14280,14280,14280,14280,0
20241122,184300,240707730,14280,14280,14280,14280,0
20241122,184200,240707730,14280,14280,14280,14280,0
20241122,184100,240707730,14280,14280,14280,14280,0
20241122,184000,240707730,14280,14280,14280,14280,0
20241122,183900,240707730,14280,14280,14280,14280,0
20241122,183800,240707730,14280,14280,14280,14280,0
20241122,183700,240707730,14280,14280,14280,14280,0
20241122,183600,240707730,14280,14280,14280,14280,0
20241122,183500,240707730,14280,14280,14280,14280,0
20241122,183400,240707730,14280,14280,14280,14280,0
20241122,183300,240707730,14280,14280,14280,14280,0
20241122,183200,240707730,14280,14280,14280,14280,0
20241122,183100,240707730,14280,14280,14280,14280,0
20241122,183000,240707730,14280,14280,14280,14280,0
20241122,182900,240707730,14280,14280,14280,14280,0
20241122,182800,240707730,14280,14280,14280,14280,0
20241122,182700,240707730,14280,14280,14280,14280,541
20241122,182600,240707730,14280,14280,14280,14280,0
20241122,182500,240707730,14280,14280,14280,14280,0
20241122,182400,240707730,14280,14280,14280,14280,0
20241122,182300,240707730,14280,14280,14280,14280,0
20241122,182200,240707730,14280,14280,14280,14280,0
20241122,182100,240707730,14280,14280,14280,14280,0
20241122,182000,240707730,14280,14280,14280,14280,0
20241122,181900,240707730,14280,14280,14280,14280,0
20241122,181800,240707730,14280,14280,14280,14280,0
20241122,181700,240707730,14280,14280,14280,14280,0
20241122,181600,240707730,14280,14280,14280,14280,0
20241122,181500,240707730,14280,14280,14280,14280,0
20241122,181400,240707730,14280,14280,14280,14280,0
20241122,181300,240707730,14280,14280,14280,14280,0
20241122,181200,240707730,14280,14280,14280,14280,0
20241122,181100,240707730,14280,14280,14280,14280,0
20241122,181000,240707730,14280,14280,14280,14280,0
20241122,180900,240707730,14280,14280,14280,14280,0
20241122,180800,240707730,14280,14280,14280,14280,0
20241122,180700,240707730,14280,14280,14280,14280,0
20241122,180600,240707730,14280,14280,14280,14280,0
20241122,180500,240707730,14280,14280,14280,14280,0
20241122,180400,240707730,14280,14280,14280,14280,0
20241122,180300,240707730,14280,14280,14280,14280,0
20241122,180200,240707730,14280,14280,14280,14280,0
20241122,180100,240707730,14280,14280,14280,14280,0
20241122,180000,240707730,14280,14280,14280,14280,0
20241122,175900,240707730,14280,14280,14280,14280,0
20241122,175800,240707730,14280,14280,14280,14280,0
20241122,175700,240707730,14280,14280,14280,14280,541
20241122,175600,240707730,14280,14280,14280,14280,0
20241122,175500,240707730,14280,14280,14280,14280,0
20241122,175400,240707730,14280,14280,14280,14280,0
20241122,175300,240707730,14280,14280,14280,14280,0
20241122,175200,240707730,14280,14280,14280,14280,0
20241122,175100,240707730,14280,14280,14280,14280,0
20241122,175000,240707730,14280,14280,14280,14280,0
20241122,174900,240707730,14280,14280,14280,14280,0
20241122,174800,240707730,14280,14280,14280,14280,0
20241122,174700,240707730,14280,14280,14280,14280,0
20241122,174600,240707730,14280,14280,14280,14280,0
20241122,174500,240707730,14280,14280,14280,14280,0
20241122,174400,240707730,14280,14280,14280,14280,0
20241122,174300,240707730,14280,14280,14280,14280,0
20241122,174200,240707730,14280,14280,14280,14280,0
20241122,174100,240707730,14280,14280,14280,14280,0
20241122,174000,240707730,14280,14280,14280,14280,0
20241122,173900,240707730,14280,14280,14280,14280,0
20241122,173800,240707730,14280,14280,14280,14280,0
20241122,173700,240707730,14280,14280,14280,14280,0
20241122,173600,240707730,14280,14280,14280,14280,0
20241122,173500,240707730,14280,14280,14280,14280,0
20241122,173400,240707730,14280,14280,14280,14280,0
20241122,173300,240707730,14280,14280,14280,14280,0
20241122,173200,240707730,14280,14280,14280,14280,0
20241122,173100,240707730,14280,14280,14280,14280,0
20241122,173000,240707730,14280,14280,14280,14280,0
20241122,172900,240707730,14280,14280,14280,14280,0
20241122,172800,240707730,14280,14280,14280,14280,0
20241122,172700,240707730,14280,14280,14280,14280,541
20241122,172600,240707730,14280,14280,14280,14280,0
20241122,172500,240707730,14280,14280,14280,14280,0
20241122,172400,240707730,14280,14280,14280,14280,0
20241122,172300,240707730,14280,14280,14280,14280,0
20241122,172200,240707730,14280,14280,14280,14280,0
20241122,172100,240707730,14280,14280,14280,14280,0
20241122,172000,240707730,14280,14280,14280,14280,0
20241122,171900,240707730,14280,14280,14280,14280,0
20241122,171800,240707730,14280,14280,14280,14280,0
20241122,171700,240707730,14280,14280,14280,14280,0
20241122,171600,240707730,14280,14280,14280,14280,0
20241122,171500,240707730,14280,14280,14280,14280,0
20241122,171400,240707730,14280,14280,14280,14280,0
20241122,171300,240707730,14280,14280,14280,14280,0
20241122,171200,240707730,14280,14280,14280,14280,0
20241122,171100,240707730,14280,14280,14280,14280,0
20241122,171000,240707730,14280,14280,14280,14280,0
20241122,170900,240707730,14280,14280,14280,14280,0
20241122,170800,240707730,14280,14280,14280,14280,0
20241122,170700,240707730,14280,14280,14280,14280,0
20241122,170600,240707730,14280,14280,14280,14280,0
20241122,170500,240707730,14280,14280,14280,14280,0
20241122,170400,240707730,14280,14280,14280,14280,0
20241122,170300,240707730,14280,14280,14280,14280,0
20241122,170200,240707730,14280,14280,14280,14280,0
20241122,170100,240707730,14280,14280,14280,14280,0
20241122,170000,240707730,14280,14280,14280,14280,0
20241122,165900,240707730,14280,14280,14280,14280,0
20241122,165800,240707730,14280,14280,14280,14280,0
20241122,165700,240707730,14280,14280,14280,14280,541
20241122,165600,240707730,14280,14280,14280,14280,0
20241122,165500,240707730,14280,14280,14280,14280,0
20241122,165400,240707730,14280,14280,14280,14280,0
20241122,165300,240707730,14280,14280,14280,14280,0
20241122,165200,240707730,14280,14280,14280,14280,0
20241122,165100,240707730,14280,14280,14280,14280,0
20241122,165000,240707730,14280,14280,14280,14280,0
20241122,164900,240707730,14280,14280,14280,14280,0
20241122,164800,240707730,14280,14280,14280,14280,0
20241122,164700,240707730,14280,14280,14280,14280,0
20241122,164600,240707730,14280,14280,14280,14280,0
20241122,164500,240707730,14280,14280,14280,14280,0
20241122,164400,240707730,14280,14280,14280,14280,0
20241122,164300,240707730,14280,14280,14280,14280,0
20241122,164200,240707730,14280,14280,14280,14280,0
20241122,164100,240707730,14280,14280,14280,14280,0
20241122,164000,240707730,14280,14280,14280,14280,0
20241122,163900,240707730,14280,14280,14280,14280,0
20241122,163800,240707730,14280,14280,14280,14280,0
20241122,163700,240707730,14280,14280,14280,14280,0
20241122,163600,240707730,14280,14280,14280,14280,0
20241122,163500,240707730,14280,14280,14280,14280,0
20241122,163400,240707730,14280,14280,14280,14280,0
20241122,163300,240707730,14280,14280,14280,14280,0
20241122,163200,240707730,14280,14280,14280,14280,0
20241122,163100,240707730,14280,14280,14280,14280,0
20241122,163000,240707730,14280,14280,14280,14280,0
20241122,162900,240707730,14280,14280,14280,14280,0
20241122,162800,240707730,14280,14280,14280,14280,0
20241122,162700,240707730,14280,14280,14280,14280,541
20241122,162600,240707730,14280,14280,14280,14280,0
20241122,162500,240707730,14280,14280,14280,14280,0
20241122,162400,240707730,14280,14280,14280,14280,0
20241122,162300,240707730,14280,14280,14280,14280,0
20241122,162200,240707730,14280,14280,14280,14280,0
20241122,162100,240707730,14280,14280,14280,14280,0
20241122,162000,240707730,14280,14280,14280,14280,0
20241122,161900,240707730,14280,14280,14280,14280,0
20241122,161800,240707730,14280,14280,14280,14280,0
20241122,161700,240707730,14280,14280,14280,14280,0
20241122,161600,240707730,14280,14280,14280,14280,0
20241122,161500,240707730,14280,14280,14280,14280,0
20241122,161400,240707730,14280,14280,14280,14280,0
20241122,161300,240707730,14280,14280,14280,14280,0
20241122,161200,240707730,14280,14280,14280,14280,0
20241122,161100,240707730,14280,14280,14280,14280,0
20241122,161000,240707730,14280,14280,14280,14280,0
20241122,160900,240707730,14280,14280,14280,14280,0
20241122,160800,240707730,14280,14280,14280,14280,0
20241122,160700,240707730,14280,14280,14280,14280,0
20241122,160600,240707730,14280,14280,14280,14280,0
20241122,160500,240707730,14280,14280,14280,14280,0
20241122,160400,240707730,14280,14280,14280,14280,0
20241122,160300,240707730,14280,14280,14280,14280,0
20241122,160200,240707730,14280,14280,14280,14280,0
20241122,160100,240707730,14280,14280,14280,14280,0
20241122,160000,240707730,14280,14280,14280,14280,0
20241122,155900,240707730,14280,14280,14280,14280,0
20241122,155800,240707730,14280,14280,14280,14280,0
20241122,155700,240707730,14280,14280,14280,14280,541
20241122,155600,240707730,14280,14280,14280,14280,0
20241122,155500,240707730,14280,14280,14280,14280,0
20241122,155400,240707730,14280,14280,14280,14280,0
20241122,155300,240707730,14280,14280,14280,14280,0
20241122,155200,240707730,14280,14280,14280,14280,0
20241122,155100,240707730,14280,14280,14280,14280,0
20241122,155000,240707730,14280,14280,14280,14280,0
20241122,154900,240707730,14280,14280,14280,14280,0
20241122,154800,240707730,14280,14280,14280,14280,0
20241122,154700,240707730,14280,14280,14280,14280,0
20241122,154600,240707730,14280,14280,14280,14280,0
20241122,154500,240707730,14280,14280,14280,14280,0
20241122,154400,240707730,14280,14280,14280,14280,0
20241122,154300,240707730,14280,14280,14280,14280,0
20241122,154200,240707730,14280,14280,14280,14280,0
20241122,154100,240707730,14280,14280,14280,14280,0
20241122,154000,240707730,14280,14280,14280,14280,0
20241122,153900,240707730,14280,14280,14280,14280,0
20241122,153800,240707730,14280,14280,14280,14280,0
20241122,153700,240707730,14280,14280,14280,14280,0
20241122,153600,240707730,14280,14280,14280,14280,0
20241122,153500,240707730,14280,14280,14280,14280,0
20241122,153400,240707730,14280,14280,14280,14280,0
20241122,153300,240707730,14280,14280,14280,14280,0
20241122,153200,240707730,14280,14280,14280,14280,0
20241122,153100,240707730,14280,14280,14280,14280,0
20241122,153000,240707730,14280,14280,14280,14280,541
20241122,152900,232982250,14290,14290,14290,14290,0
20241122,152800,232982250,14290,14290,14290,14290,0
20241122,152700,232982250,14290,14290,14290,14290,0
20241122,152600,232982250,14290,14290,14290,14290,0
20241122,152500,232982250,14290,14290,14290,14290,0
20241122,152400,232982250,14290,14290,14290,14290,0
20241122,152300,232982250,14290,14290,14290,14290,0
20241122,152200,232982250,14290,14290,14290,14290,0
20241122,152100,232982250,14290,14290,14290,14290,0
20241122,152000,232982250,14290,14290,14290,14290,0
20241122,151900,232982250,14290,14290,14290,14280,38
20241122,151800,232439460,14290,14290,14290,14290,0
20241122,151700,232439460,14290,14290,14290,14290,1
20241122,151600,232425170,14360,14290,14360,14290,3
20241122,151500,232382170,14290,14290,14290,14290,4
20241122,151400,232325010,14290,14280,14290,14280,55
20241122,151300,231539310,14290,14310,14310,14290,26
20241122,151200,231167550,14270,14270,14270,14270,0
20241122,151100,231167550,14270,14270,14270,14270,0
20241122,151000,231167550,14270,14280,14280,14270,100
20241122,150900,229740380,14280,14290,14290,14280,70
20241122,150800,228740770,14300,14300,14300,14300,1
20241122,150700,228726470,14300,14300,14300,14300,12
20241122,150600,228554870,14380,14290,14380,14290,111
20241122,150500,226962460,14290,14290,14290,14290,1
20241122,150400,226948170,14300,14290,14300,14290,85
20241122,150300,225733470,14290,14290,14290,14290,1
20241122,150200,225719180,14290,14290,14290,14290,0
20241122,150100,225719180,14290,14290,14290,14290,2
20241122,150000,225690600,14280,14280,14280,14280,0
20241122,145900,225690600,14280,14280,14280,14280,0
20241122,145800,225690600,14280,14280,14280,14280,0
20241122,145700,225690600,14280,14280,14280,14280,13
20241122,145600,225504960,14280,14270,14280,14270,11
20241122,145500,225347920,14280,14280,14280,14280,0
20241122,145400,225347920,14280,14280,14280,14280,22
20241122,145300,225033760,14280,14280,14280,14280,0
20241122,145200,225033760,14280,14280,14280,14280,0
20241122,145100,225033760,14280,14280,14280,14270,125
20241122,145000,223249320,14280,14290,14290,14270,30
20241122,144900,222820970,14300,14300,14300,14300,1
20241122,144800,222806670,14310,14310,14310,14310,1
20241122,144700,222792360,14320,14320,14320,14320,0
20241122,144600,222792360,14320,14320,14320,14320,1
20241122,144500,222778040,14310,14310,14310,14310,0
20241122,144400,222778040,14310,14310,14310,14310,0
20241122,144300,222778040,14310,14310,14310,14310,0
20241122,144200,222778040,14310,14310,14310,14310,0
20241122,144100,222778040,14310,14330,14330,14310,4
20241122,144000,222720750,14340,14340,14340,14340,1
20241122,143900,222706410,14340,14340,14340,14340,0
20241122,143800,222706410,14340,14340,14340,14340,0
20241122,143700,222706410,14340,14340,14340,14340,0
20241122,143600,222706410,14340,14340,14340,14340,0
20241122,143500,222706410,14340,14360,14360,14340,14
20241122,143400,222505450,14360,14360,14360,14360,0
20241122,143300,222505450,14360,14360,14360,14360,0
20241122,143200,222505450,14360,14360,14360,14360,20
20241122,143100,222218250,14330,14340,14340,14330,5
20241122,143000,222146590,14360,14350,14360,14340,22
20241122,142900,221830930,14340,14340,14340,14340,0
20241122,142800,221830930,14340,14350,14350,14340,10
20241122,142700,221687520,14340,14340,14340,14340,12
20241122,142600,221515440,14360,14360,14360,14360,10
20241122,142500,221371840,14360,14360,14360,14360,1
20241122,142400,221357480,14360,14340,14360,14340,21
20241122,142300,221056140,14340,14340,14340,14340,0
20241122,142200,221056140,14340,14340,14340,14340,0
20241122,142100,221056140,14340,14340,14340,14340,10
20241122,142000,220912740,14340,14340,14340,14340,67
20241122,141900,219951960,14340,14340,14340,14340,0
20241122,141800,219951960,14340,14320,14340,14320,12
20241122,141700,219780100,14300,14300,14300,14300,0
20241122,141600,219780100,14300,14300,14300,14300,0
20241122,141500,219780100,14300,14300,14300,14300,22
20241122,141400,219465500,14320,14320,14320,14320,0
20241122,141300,219465500,14320,14320,14320,14320,13
20241122,141200,219279340,14320,14320,14320,14320,5
20241122,141100,219207740,14310,14320,14320,14310,82
20241122,141000,218033520,14320,14320,14320,14320,67
20241122,140900,217074080,14320,14320,14320,14320,4
20241122,140800,217016800,14310,14310,14310,14310,26
20241122,140700,216644740,14340,14330,14340,14330,10
20241122,140600,216501400,14340,14330,14340,14330,9
20241122,140500,216372410,14330,14330,14330,14330,1
20241122,140400,216358080,14300,14300,14300,14300,0
20241122,140300,216358080,14300,14300,14300,14300,0
20241122,140200,216358080,14300,14300,14300,14300,0
20241122,140100,216358080,14300,14300,14300,14300,0
20241122,140000,216358080,14300,14300,14300,14290,39
20241122,135900,215800600,14300,14330,14340,14300,16
20241122,135800,215571460,14330,14330,14330,14330,30
20241122,135700,215141560,14300,14300,14300,14300,38
20241122,135600,214598160,14300,14290,14300,14290,8
20241122,135500,214483800,14290,14280,14290,14280,72
20241122,135400,213455340,14290,14290,14290,14290,2
20241122,135300,213426760,14290,14290,14290,14290,29
20241122,135200,213012350,14290,14290,14290,14290,0
20241122,135100,213012350,14290,14290,14290,14290,1
20241122,135000,212998060,14290,14290,14290,14290,42
20241122,134900,212397880,14290,14290,14290,14290,0
20241122,134800,212397880,14290,14290,14290,14290,40
20241122,134700,211826280,14290,14290,14290,14290,0
20241122,134600,211826280,14290,14290,14290,14290,56
20241122,134500,211026040,14300,14300,14300,14300,20
20241122,134400,210740040,14290,14290,14290,14290,33
20241122,134300,210268470,14300,14300,14300,14300,1
20241122,134200,210254170,14300,14300,14300,14300,9
20241122,134100,210125470,14300,14300,14300,14300,49
20241122,134000,209424770,14300,14300,14300,14300,0
20241122,133900,209424770,14300,14300,14300,14300,49
20241122,133800,208724070,14300,14300,14300,14300,0
20241122,133700,208724070,14300,14300,14300,14300,44
20241122,133600,208094870,14300,14300,14300,14300,5
20241122,133500,208023370,14300,14300,14300,14300,33
20241122,133400,207551470,14300,14300,14300,14300,55
20241122,133300,206764970,14300,14300,14300,14300,11
20241122,133200,206607670,14300,14300,14300,14300,41
20241122,133100,206021370,14300,14300,14300,14300,0
20241122,133000,206021370,14300,14300,14300,14300,46
20241122,132900,205363570,14310,14310,14310,14310,0
20241122,132800,205363570,14310,14300,14310,14300,28
20241122,132700,204963160,14290,14300,14300,14290,41
20241122,132600,204376900,14300,14300,14300,14300,10
20241122,132500,204233900,14300,14310,14310,14300,40
20241122,132400,203661860,14300,14300,14300,14300,20
20241122,132300,203375860,14300,14310,14310,14300,95
20241122,132200,202017020,14290,14290,14290,14290,0
20241122,132100,202017020,14290,14270,14290,14270,51
20241122,132000,201288890,14270,14270,14270,14270,6
20241122,131900,201203270,14300,14290,14300,14290,18
20241122,131800,200946040,14270,14270,14270,14270,41
20241122,131700,200360970,14270,14270,14270,14270,0
20241122,131600,200360970,14270,14270,14270,14270,41
20241122,131500,199775900,14280,14280,14280,14280,0
20241122,131400,199775900,14280,14270,14280,14270,51
20241122,131300,199048030,14280,14280,14280,14280,52
20241122,131200,198305470,14280,14280,14280,14280,43
20241122,131100,197691430,14270,14270,14270,14270,37
20241122,131000,197163440,14280,14280,14280,14280,0
20241122,130900,197163440,14280,14280,14280,14280,12
20241122,130800,196992080,14290,14290,14290,14290,21
20241122,130700,196691990,14280,14280,14280,14280,39
20241122,130600,196135070,14290,14290,14290,14290,40
20241122,130500,195563470,14280,14290,14290,14280,15
20241122,130400,195349260,14270,14270,14270,14270,5
20241122,130300,195277910,14300,14280,14300,14280,14
20241122,130200,195077960,14280,14280,14280,14280,31
20241122,130100,194635280,14300,14300,14300,14300,1
20241122,130000,194620980,14290,14290,14300,14290,42
20241122,125900,194020790,14300,14300,14300,14300,5
20241122,125800,193949290,14300,14280,14300,14280,54
20241122,125700,193177770,14280,14280,14280,14280,5
20241122,125600,193106370,14280,14280,14280,14280,31
20241122,125500,192663690,14280,14280,14290,14280,20
20241122,125400,192378070,14280,14280,14280,14280,0
20241122,125300,192378070,14280,14290,14290,14280,38
20241122,125200,191835400,14280,14280,14280,14280,0
20241122,125100,191835400,14280,14280,14280,14280,41
20241122,125000,191249920,14280,14280,14280,14280,0
20241122,124900,191249920,14280,14270,14280,14270,67
20241122,124800,190293510,14270,14270,14270,14270,108
20241122,124700,188752350,14270,14270,14270,14270,0
20241122,124600,188752350,14270,14280,14280,14270,45
20241122,124500,188110100,14280,14280,14280,14280,0
20241122,124400,188110100,14280,14280,14290,14280,42
20241122,124300,187510330,14290,14290,14290,14290,12
20241122,124200,187338850,14290,14290,14290,14280,81
20241122,124100,186181740,14290,14290,14290,14290,127
20241122,124000,184366910,14300,14300,14300,14300,20
20241122,123900,184080910,14290,14290,14300,14290,40
20241122,123800,183509300,14300,14300,14300,14300,14
20241122,123700,183309100,14290,14290,14290,14290,44
20241122,123600,182680340,14290,14290,14290,14290,0
20241122,123500,182680340,14290,14290,14290,14290,32
20241122,123400,182223060,14290,14290,14290,14290,7
20241122,123300,182123030,14290,14290,14290,14290,39
20241122,123200,181565720,14290,14290,14290,14290,5
20241122,123100,181494270,14290,14290,14290,14290,0
20241122,123000,181494270,14290,14300,14300,14290,44
20241122,122900,180865390,14310,14310,14310,14310,0
20241122,122800,180865390,14310,14310,14320,14310,48
20241122,122700,180178490,14320,14310,14320,14310,12
20241122,122600,180006680,14310,14320,14320,14310,66
20241122,122500,179061750,14310,14310,14310,14310,5
20241122,122400,178990200,14310,14310,14310,14310,0
20241122,122300,178990200,14310,14310,14310,14310,44
20241122,122200,178360560,14310,14310,14310,14310,0
20241122,122100,178360560,14310,14310,14310,14310,38
20241122,122000,177816780,14310,14310,14310,14310,1
20241122,121900,177802470,14300,14300,14300,14300,37
20241122,121800,177273370,14300,14300,14300,14300,5
20241122,121700,177201870,14300,14300,14300,14300,34
20241122,121600,176715670,14300,14300,14300,14300,6
20241122,121500,176629870,14300,14300,14300,14300,0
20241122,121400,176629870,14300,14300,14300,14300,40
20241122,121300,176057870,14300,14300,14300,14300,51
20241122,121200,175328570,14300,14300,14300,14300,236
20241122,121100,171953770,14300,14310,14310,14300,205
20241122,121000,169020990,14310,14310,14310,14310,36
20241122,120900,168505830,14310,14310,14310,14310,6
20241122,120800,168419970,14310,14310,14310,14310,0
20241122,120700,168419970,14310,14310,14310,14310,80
20241122,120600,167275170,14320,14320,14320,14320,16
20241122,120500,167046050,14320,14320,14320,14320,50
20241122,120400,166330050,14320,14320,14320,14320,0
20241122,120300,166330050,14320,14320,14320,14320,56
20241122,120200,165528130,14320,14320,14320,14320,6
20241122,120100,165442210,14310,14310,14310,14310,38
20241122,120000,164898430,14310,14310,14310,14310,5
20241122,115900,164826880,14320,14320,14320,14320,2
20241122,115800,164798240,14320,14330,14340,14320,61
20241122,115700,163924380,14330,14330,14330,14330,22
20241122,115600,163609120,14330,14330,14330,14330,37
20241122,115500,163078910,14330,14330,14330,14330,8
20241122,115400,162964270,14330,14330,14330,14330,32
20241122,115300,162505710,14320,14320,14320,14320,53
20241122,115200,161746750,14320,14320,14320,14320,1
20241122,115100,161732430,14320,14320,14320,14320,41
20241122,115000,161145310,14320,14330,14330,14320,34
20241122,114900,160658230,14330,14330,14330,14320,57
20241122,114800,159841770,14320,14320,14320,14320,6
20241122,114700,159755850,14330,14330,14330,14330,3
20241122,114600,159712860,14330,14330,14330,14330,5
20241122,114500,159641210,14330,14320,14330,14320,83
20241122,114400,158452140,14330,14330,14340,14330,26
20241122,114300,158079460,14320,14320,14320,14320,12
20241122,114200,157907620,14310,14310,14310,14310,43
20241122,114100,157292290,14310,14310,14310,14310,0
20241122,114000,157292290,14310,14330,14330,14310,321
20241122,113900,152695620,14330,14330,14330,14330,5
20241122,113800,152623970,14330,14350,14350,14330,136
20241122,113700,150673810,14330,14330,14330,14330,6
20241122,113600,150587830,14330,14330,14330,14330,0
20241122,113500,150587830,14330,14330,14330,14330,59
20241122,113400,149742360,14340,14340,14340,14340,40
20241122,113300,149168760,14340,14340,14340,14340,15
20241122,113200,148953660,14340,14370,14380,14340,10
20241122,113100,148810090,14340,14330,14340,14330,58
20241122,113000,147978730,14330,14330,14330,14330,6
20241122,112900,147892750,14330,14330,14330,14330,0
20241122,112800,147892750,14330,14330,14330,14330,42
20241122,112700,147290890,14330,14330,14330,14330,0
20241122,112600,147290890,14330,14330,14330,14330,39
20241122,112500,146732020,14320,14320,14320,14320,0
20241122,112400,146732020,14320,14320,14320,14320,242
20241122,112300,143266580,14320,14320,14320,14320,6
20241122,112200,143180660,14320,14320,14320,14320,35
20241122,112100,142679460,14330,14330,14330,14330,19
20241122,112000,142407190,14330,14330,14330,14330,0
20241122,111900,142407190,14330,14330,14330,14330,41
20241122,111800,141819660,14320,14350,14350,14320,348
20241122,111700,136834560,14330,14330,14340,14330,142
20241122,111600,134798630,14330,14330,14330,14330,6
20241122,111500,134712650,14330,14330,14330,14320,93
20241122,111400,133380320,14330,14330,14330,14330,46
20241122,111300,132721140,14340,14340,14340,14340,68
20241122,111200,131746020,14340,14340,14350,14340,116
20241122,111100,130081820,14340,14340,14340,14340,200
20241122,111000,127213820,14340,14340,14340,14340,139
20241122,110900,125220560,14340,14360,14360,14340,106
20241122,110800,123700150,14340,14340,14340,14340,33
20241122,110700,123226930,14340,14340,14340,14340,5
20241122,110600,123155230,14350,14350,14350,14350,45
20241122,110500,122509480,14350,14350,14350,14350,5
20241122,110400,122437730,14340,14330,14340,14330,47
20241122,110300,121764180,14330,14340,14340,14330,30
20241122,110200,121334250,14350,14350,14350,14350,0
20241122,110100,121334250,14350,14350,14350,14350,36
20241122,110000,120817650,14350,14350,14350,14350,5
20241122,105900,120745900,14350,14350,14350,14350,34
20241122,105800,120258000,14340,14340,14340,14340,5
20241122,105700,120186300,14340,14340,14340,14340,0
20241122,105600,120186300,14340,14330,14340,14330,42
20241122,105500,119584080,14340,14340,14340,14340,7
20241122,105400,119483700,14320,14320,14320,14320,35
20241122,105300,118982500,14320,14330,14330,14320,66
20241122,105200,118036770,14330,14330,14330,14330,76
20241122,105100,116947690,14340,14350,14350,14340,18
20241122,105000,116689540,14340,14340,14340,14340,33
20241122,104900,116216320,14340,14320,14340,14320,83
20241122,104800,115026800,14330,14330,14330,14330,0
20241122,104700,115026800,14330,14330,14340,14330,79
20241122,104600,113894230,14330,14330,14330,14330,5
20241122,104500,113822580,14310,14310,14310,14310,94
20241122,104400,112477440,14310,14310,14310,14310,6
20241122,104300,112391580,14310,14310,14310,14310,97
20241122,104200,111003510,14300,14300,14300,14300,5
20241122,104100,110932010,14310,14310,14310,14310,0
20241122,104000,110932010,14310,14330,14340,14310,42
20241122,103900,110330450,14340,14340,14340,14340,20
20241122,103800,110043650,14340,14340,14340,14340,22
20241122,103700,109728170,14340,14340,14340,14340,6
20241122,103600,109642130,14360,14340,14360,14330,38
20241122,103500,109097500,14310,14310,14310,14310,5
20241122,103400,109025950,14340,14360,14360,14310,63
20241122,103300,108121780,14360,14360,14360,14360,5
20241122,103200,108049980,14370,14370,14370,14370,0
20241122,103100,108049980,14370,14380,14380,14370,19
20241122,103000,107776940,14370,14370,14370,14370,6
20241122,102900,107690720,14370,14370,14370,14370,38
20241122,102800,107144660,14370,14370,14370,14370,23
20241122,102700,106814150,14380,14380,14380,14380,32
20241122,102600,106353990,14380,14380,14380,14380,5
20241122,102500,106282090,14380,14380,14380,14380,0
20241122,102400,106282090,14380,14390,14390,14380,42
20241122,102300,105678080,14390,14390,14390,14390,1
20241122,102200,105663690,14370,14370,14370,14370,41
20241122,102100,105074520,14370,14370,14370,14370,5
20241122,102000,105002670,14370,14370,14400,14360,739
20241122,101900,94385640,14390,14370,14390,14370,397
20241122,101800,88680250,14370,14370,14370,14370,35
20241122,101700,88177300,14380,14370,14380,14370,8
20241122,101600,88062320,14370,14370,14370,14370,0
20241122,101500,88062320,14370,14370,14370,14360,57
20241122,101400,87243580,14360,14360,14370,14360,26
20241122,101300,86870020,14370,14370,14370,14370,41
20241122,101200,86280850,14370,14380,14380,14370,63
20241122,101100,85375520,14370,14370,14370,14370,0
20241122,101000,85375520,14370,14380,14380,14370,17
20241122,100900,85131210,14380,14400,14400,14380,38
20241122,100800,84584670,14380,14380,14380,14380,13
20241122,100700,84397730,14390,14400,14400,14390,41
20241122,100600,83807630,14400,14400,14400,14400,0
20241122,100500,83807630,14400,14400,14400,14400,26
20241122,100400,83433230,14400,14400,14400,14400,0
20241122,100300,83433230,14400,14400,14400,14400,107
20241122,100200,81892430,14400,14400,14400,14400,85
20241122,100100,80668430,14430,14430,14430,14430,0
20241122,100000,80668430,14430,14430,14430,14430,0
20241122,095900,80668430,14430,14430,14430,14430,0
20241122,095800,80668430,14430,14430,14430,14430,0
20241122,095700,80668430,14430,14360,14430,14360,751
20241122,095600,69880020,14360,14360,14360,14360,10
20241122,095500,69736420,14360,14360,14360,14360,5
20241122,095400,69664620,14360,14360,14360,14360,27
20241122,095300,69276900,14360,14360,14360,14360,0
20241122,095200,69276900,14360,14360,14360,14360,19
20241122,095100,69004060,14370,14370,14370,14370,16
20241122,095000,68774140,14360,14360,14360,14360,0
20241122,094900,68774140,14360,14360,14360,14360,0
20241122,094800,68774140,14360,14370,14370,14360,6
20241122,094700,68687950,14370,14370,14370,14370,12
20241122,094600,68515510,14370,14390,14390,14370,494
20241122,094500,61413100,14390,14420,14420,14390,67
20241122,094400,60447950,14410,14410,14410,14410,20
20241122,094300,60159750,14410,14410,14410,14410,15
20241122,094200,59943600,14410,14410,14410,14410,0
20241122,094100,59943600,14410,14410,14410,14410,84
20241122,094000,58733160,14410,14410,14410,14410,0
20241122,093900,58733160,14410,14430,14430,14410,49
20241122,093800,58026480,14430,14430,14430,14430,4
20241122,093700,57968760,14430,14430,14430,14430,3
20241122,093600,57925470,14410,14410,14410,14410,10
20241122,093500,57781370,14410,14410,14410,14410,0
20241122,093400,57781370,14410,14410,14410,14410,85
20241122,093300,56556520,14410,14440,14440,14410,90
20241122,093200,55257010,14400,14400,14440,14400,387
20241122,093100,49677540,14390,14390,14390,14390,34
20241122,093000,49188280,14410,14410,14410,14410,6
20241122,092900,49101820,14410,14410,14410,14410,60
20241122,092800,48237220,14410,14410,14410,14390,128
20241122,092700,46393470,14420,14430,14430,14420,227
20241122,092600,43118670,14440,14430,14440,14420,100
20241122,092500,41675680,14450,14440,14450,14440,87
20241122,092400,40419290,14450,14370,14450,14370,1118
20241122,092300,24318700,14380,14350,14380,14350,537
20241122,092200,16610020,14350,14350,14350,14350,0
20241122,092100,16610020,14350,14330,14360,14330,176
20241122,092000,14085390,14330,14310,14330,14310,107
20241122,091900,12553920,14310,14320,14320,14310,22
20241122,091800,12239000,14320,14330,14340,14320,264
20241122,091700,8456330,14330,14330,14340,14330,43
20241122,091600,7840030,14340,14330,14340,14330,24
20241122,091500,7496070,14330,14320,14330,14320,61
20241122,091400,6622480,14320,14310,14320,14310,55
20241122,091300,5835350,14310,14280,14310,14280,65
20241122,091200,4906970,14310,14310,14310,14310,0
20241122,091100,4906970,14310,14310,14310,14310,0
20241122,091000,4906970,14310,14310,14310,14310,0
20241122,090900,4906970,14310,14300,14310,14300,109
20241122,090800,3348120,14300,14300,14300,14300,25
20241122,090700,2990620,14300,14300,14300,14300,0
20241122,090600,2990620,14300,14300,14300,14300,1
20241122,090500,2976320,14300,14300,14300,14300,0
20241122,090400,2976320,14300,14300,14300,14300,0
20241122,090300,2976320,14300,14300,14300,14300,0
20241122,090200,2976320,14300,14300,14300,14270,5
20241122,090100,2904850,14310,14300,14310,14300,9
20241122,090000,2776140,14310,14310,14310,14310,194