KissMeData/200880/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,203200,844125850,12280,12280,12280,12280,1113
20241122,203100,844125850,12280,12280,12280,12280,0
20241122,203000,844125850,12280,12280,12280,12280,0
20241122,202900,844125850,12280,12280,12280,12280,0
20241122,202800,844125850,12280,12280,12280,12280,0
20241122,202700,844125850,12280,12280,12280,12280,0
20241122,202600,844125850,12280,12280,12280,12280,0
20241122,202500,844125850,12280,12280,12280,12280,0
20241122,202400,844125850,12280,12280,12280,12280,0
20241122,202300,844125850,12280,12280,12280,12280,0
20241122,202200,844125850,12280,12280,12280,12280,0
20241122,202100,844125850,12280,12280,12280,12280,0
20241122,202000,844125850,12280,12280,12280,12280,0
20241122,201900,844125850,12280,12280,12280,12280,0
20241122,201800,844125850,12280,12280,12280,12280,0
20241122,201700,844125850,12280,12280,12280,12280,0
20241122,201600,844125850,12280,12280,12280,12280,0
20241122,201500,844125850,12280,12280,12280,12280,0
20241122,201400,844125850,12280,12280,12280,12280,0
20241122,201300,844125850,12280,12280,12280,12280,0
20241122,201200,844125850,12280,12280,12280,12280,0
20241122,201100,844125850,12280,12280,12280,12280,0
20241122,201000,844125850,12280,12280,12280,12280,0
20241122,200900,844125850,12280,12280,12280,12280,0
20241122,200800,844125850,12280,12280,12280,12280,0
20241122,200700,844125850,12280,12280,12280,12280,0
20241122,200600,844125850,12280,12280,12280,12280,0
20241122,200500,844125850,12280,12280,12280,12280,0
20241122,200400,844125850,12280,12280,12280,12280,0
20241122,200300,844125850,12280,12280,12280,12280,0
20241122,200200,844125850,12280,12280,12280,12280,1113
20241122,200100,844125850,12280,12280,12280,12280,0
20241122,200000,844125850,12280,12280,12280,12280,0
20241122,195900,844125850,12280,12280,12280,12280,0
20241122,195800,844125850,12280,12280,12280,12280,0
20241122,195700,844125850,12280,12280,12280,12280,0
20241122,195600,844125850,12280,12280,12280,12280,0
20241122,195500,844125850,12280,12280,12280,12280,0
20241122,195400,844125850,12280,12280,12280,12280,0
20241122,195300,844125850,12280,12280,12280,12280,0
20241122,195200,844125850,12280,12280,12280,12280,0
20241122,195100,844125850,12280,12280,12280,12280,0
20241122,195000,844125850,12280,12280,12280,12280,0
20241122,194900,844125850,12280,12280,12280,12280,0
20241122,194800,844125850,12280,12280,12280,12280,0
20241122,194700,844125850,12280,12280,12280,12280,0
20241122,194600,844125850,12280,12280,12280,12280,0
20241122,194500,844125850,12280,12280,12280,12280,0
20241122,194400,844125850,12280,12280,12280,12280,0
20241122,194300,844125850,12280,12280,12280,12280,0
20241122,194200,844125850,12280,12280,12280,12280,0
20241122,194100,844125850,12280,12280,12280,12280,0
20241122,194000,844125850,12280,12280,12280,12280,0
20241122,193900,844125850,12280,12280,12280,12280,0
20241122,193800,844125850,12280,12280,12280,12280,0
20241122,193700,844125850,12280,12280,12280,12280,0
20241122,193600,844125850,12280,12280,12280,12280,0
20241122,193500,844125850,12280,12280,12280,12280,0
20241122,193400,844125850,12280,12280,12280,12280,0
20241122,193300,844125850,12280,12280,12280,12280,0
20241122,193200,844125850,12280,12280,12280,12280,1113
20241122,193100,844125850,12280,12280,12280,12280,0
20241122,193000,844125850,12280,12280,12280,12280,0
20241122,192900,844125850,12280,12280,12280,12280,0
20241122,192800,844125850,12280,12280,12280,12280,0
20241122,192700,844125850,12280,12280,12280,12280,0
20241122,192600,844125850,12280,12280,12280,12280,0
20241122,192500,844125850,12280,12280,12280,12280,0
20241122,192400,844125850,12280,12280,12280,12280,0
20241122,192300,844125850,12280,12280,12280,12280,0
20241122,192200,844125850,12280,12280,12280,12280,0
20241122,192100,844125850,12280,12280,12280,12280,0
20241122,192000,844125850,12280,12280,12280,12280,0
20241122,191900,844125850,12280,12280,12280,12280,0
20241122,191800,844125850,12280,12280,12280,12280,0
20241122,191700,844125850,12280,12280,12280,12280,0
20241122,191600,844125850,12280,12280,12280,12280,0
20241122,191500,844125850,12280,12280,12280,12280,0
20241122,191400,844125850,12280,12280,12280,12280,0
20241122,191300,844125850,12280,12280,12280,12280,0
20241122,191200,844125850,12280,12280,12280,12280,0
20241122,191100,844125850,12280,12280,12280,12280,0
20241122,191000,844125850,12280,12280,12280,12280,0
20241122,190900,844125850,12280,12280,12280,12280,0
20241122,190800,844125850,12280,12280,12280,12280,0
20241122,190700,844125850,12280,12280,12280,12280,0
20241122,190600,844125850,12280,12280,12280,12280,0
20241122,190500,844125850,12280,12280,12280,12280,0
20241122,190400,844125850,12280,12280,12280,12280,0
20241122,190300,844125850,12280,12280,12280,12280,0
20241122,190200,844125850,12280,12280,12280,12280,1113
20241122,190100,844125850,12280,12280,12280,12280,0
20241122,190000,844125850,12280,12280,12280,12280,0
20241122,185900,844125850,12280,12280,12280,12280,0
20241122,185800,844125850,12280,12280,12280,12280,0
20241122,185700,844125850,12280,12280,12280,12280,0
20241122,185600,844125850,12280,12280,12280,12280,0
20241122,185500,844125850,12280,12280,12280,12280,0
20241122,185400,844125850,12280,12280,12280,12280,0
20241122,185300,844125850,12280,12280,12280,12280,0
20241122,185200,844125850,12280,12280,12280,12280,0
20241122,185100,844125850,12280,12280,12280,12280,0
20241122,185000,844125850,12280,12280,12280,12280,0
20241122,184900,844125850,12280,12280,12280,12280,0
20241122,184800,844125850,12280,12280,12280,12280,0
20241122,184700,844125850,12280,12280,12280,12280,0
20241122,184600,844125850,12280,12280,12280,12280,0
20241122,184500,844125850,12280,12280,12280,12280,0
20241122,184400,844125850,12280,12280,12280,12280,0
20241122,184300,844125850,12280,12280,12280,12280,0
20241122,184200,844125850,12280,12280,12280,12280,0
20241122,184100,844125850,12280,12280,12280,12280,0
20241122,184000,844125850,12280,12280,12280,12280,0
20241122,183900,844125850,12280,12280,12280,12280,0
20241122,183800,844125850,12280,12280,12280,12280,0
20241122,183700,844125850,12280,12280,12280,12280,0
20241122,183600,844125850,12280,12280,12280,12280,0
20241122,183500,844125850,12280,12280,12280,12280,0
20241122,183400,844125850,12280,12280,12280,12280,0
20241122,183300,844125850,12280,12280,12280,12280,0
20241122,183200,844125850,12280,12280,12280,12280,1113
20241122,183100,844125850,12280,12280,12280,12280,0
20241122,183000,844125850,12280,12280,12280,12280,0
20241122,182900,844125850,12280,12280,12280,12280,0
20241122,182800,844125850,12280,12280,12280,12280,0
20241122,182700,844125850,12280,12280,12280,12280,0
20241122,182600,844125850,12280,12280,12280,12280,0
20241122,182500,844125850,12280,12280,12280,12280,0
20241122,182400,844125850,12280,12280,12280,12280,0
20241122,182300,844125850,12280,12280,12280,12280,0
20241122,182200,844125850,12280,12280,12280,12280,0
20241122,182100,844125850,12280,12280,12280,12280,0
20241122,182000,844125850,12280,12280,12280,12280,0
20241122,181900,844125850,12280,12280,12280,12280,0
20241122,181800,844125850,12280,12280,12280,12280,0
20241122,181700,844125850,12280,12280,12280,12280,0
20241122,181600,844125850,12280,12280,12280,12280,0
20241122,181500,844125850,12280,12280,12280,12280,0
20241122,181400,844125850,12280,12280,12280,12280,0
20241122,181300,844125850,12280,12280,12280,12280,0
20241122,181200,844125850,12280,12280,12280,12280,0
20241122,181100,844125850,12280,12280,12280,12280,0
20241122,181000,844125850,12280,12280,12280,12280,0
20241122,180900,844125850,12280,12280,12280,12280,0
20241122,180800,844125850,12280,12280,12280,12280,0
20241122,180700,844125850,12280,12280,12280,12280,0
20241122,180600,844125850,12280,12280,12280,12280,0
20241122,180500,844125850,12280,12280,12280,12280,0
20241122,180400,844125850,12280,12280,12280,12280,0
20241122,180300,844125850,12280,12280,12280,12280,0
20241122,180200,844125850,12280,12280,12280,12280,1113
20241122,180100,844125850,12280,12280,12280,12280,0
20241122,180000,844125850,12280,12280,12280,12280,0
20241122,175900,844125850,12280,12280,12280,12280,0
20241122,175800,844125850,12280,12280,12280,12280,0
20241122,175700,844125850,12280,12280,12280,12280,0
20241122,175600,844125850,12280,12280,12280,12280,0
20241122,175500,844125850,12280,12280,12280,12280,0
20241122,175400,844125850,12280,12280,12280,12280,0
20241122,175300,844125850,12280,12280,12280,12280,0
20241122,175200,844125850,12280,12280,12280,12280,0
20241122,175100,844125850,12280,12280,12280,12280,0
20241122,175000,844125850,12280,12280,12280,12280,0
20241122,174900,844125850,12280,12280,12280,12280,0
20241122,174800,844125850,12280,12280,12280,12280,0
20241122,174700,844125850,12280,12280,12280,12280,0
20241122,174600,844125850,12280,12280,12280,12280,0
20241122,174500,844125850,12280,12280,12280,12280,0
20241122,174400,844125850,12280,12280,12280,12280,0
20241122,174300,844125850,12280,12280,12280,12280,0
20241122,174200,844125850,12280,12280,12280,12280,0
20241122,174100,844125850,12280,12280,12280,12280,0
20241122,174000,844125850,12280,12280,12280,12280,0
20241122,173900,844125850,12280,12280,12280,12280,0
20241122,173800,844125850,12280,12280,12280,12280,0
20241122,173700,844125850,12280,12280,12280,12280,0
20241122,173600,844125850,12280,12280,12280,12280,0
20241122,173500,844125850,12280,12280,12280,12280,0
20241122,173400,844125850,12280,12280,12280,12280,0
20241122,173300,844125850,12280,12280,12280,12280,0
20241122,173200,844125850,12280,12280,12280,12280,1113
20241122,173100,844125850,12280,12280,12280,12280,0
20241122,173000,844125850,12280,12280,12280,12280,0
20241122,172900,844125850,12280,12280,12280,12280,0
20241122,172800,844125850,12280,12280,12280,12280,0
20241122,172700,844125850,12280,12280,12280,12280,0
20241122,172600,844125850,12280,12280,12280,12280,0
20241122,172500,844125850,12280,12280,12280,12280,0
20241122,172400,844125850,12280,12280,12280,12280,0
20241122,172300,844125850,12280,12280,12280,12280,0
20241122,172200,844125850,12280,12280,12280,12280,0
20241122,172100,844125850,12280,12280,12280,12280,0
20241122,172000,844125850,12280,12280,12280,12280,0
20241122,171900,844125850,12280,12280,12280,12280,0
20241122,171800,844125850,12280,12280,12280,12280,0
20241122,171700,844125850,12280,12280,12280,12280,0
20241122,171600,844125850,12280,12280,12280,12280,0
20241122,171500,844125850,12280,12280,12280,12280,0
20241122,171400,844125850,12280,12280,12280,12280,0
20241122,171300,844125850,12280,12280,12280,12280,0
20241122,171200,844125850,12280,12280,12280,12280,0
20241122,171100,844125850,12280,12280,12280,12280,0
20241122,171000,844125850,12280,12280,12280,12280,0
20241122,170900,844125850,12280,12280,12280,12280,0
20241122,170800,844125850,12280,12280,12280,12280,0
20241122,170700,844125850,12280,12280,12280,12280,0
20241122,170600,844125850,12280,12280,12280,12280,0
20241122,170500,844125850,12280,12280,12280,12280,0
20241122,170400,844125850,12280,12280,12280,12280,0
20241122,170300,844125850,12280,12280,12280,12280,0
20241122,170200,844125850,12280,12280,12280,12280,1113
20241122,170100,844125850,12280,12280,12280,12280,0
20241122,170000,844125850,12280,12280,12280,12280,0
20241122,165900,844125850,12280,12280,12280,12280,0
20241122,165800,844125850,12280,12280,12280,12280,0
20241122,165700,844125850,12280,12280,12280,12280,0
20241122,165600,844125850,12280,12280,12280,12280,0
20241122,165500,844125850,12280,12280,12280,12280,0
20241122,165400,844125850,12280,12280,12280,12280,0
20241122,165300,844125850,12280,12280,12280,12280,0
20241122,165200,844125850,12280,12280,12280,12280,0
20241122,165100,844125850,12280,12280,12280,12280,0
20241122,165000,844125850,12280,12280,12280,12280,0
20241122,164900,844125850,12280,12280,12280,12280,0
20241122,164800,844125850,12280,12280,12280,12280,0
20241122,164700,844125850,12280,12280,12280,12280,0
20241122,164600,844125850,12280,12280,12280,12280,0
20241122,164500,844125850,12280,12280,12280,12280,0
20241122,164400,844125850,12280,12280,12280,12280,0
20241122,164300,844125850,12280,12280,12280,12280,0
20241122,164200,844125850,12280,12280,12280,12280,0
20241122,164100,844125850,12280,12280,12280,12280,0
20241122,164000,844125850,12280,12280,12280,12280,0
20241122,163900,844125850,12280,12280,12280,12280,0
20241122,163800,844125850,12280,12280,12280,12280,0
20241122,163700,844125850,12280,12280,12280,12280,0
20241122,163600,844125850,12280,12280,12280,12280,0
20241122,163500,844125850,12280,12280,12280,12280,0
20241122,163400,844125850,12280,12280,12280,12280,0
20241122,163300,844125850,12280,12280,12280,12280,0
20241122,163200,844125850,12280,12280,12280,12280,1113
20241122,163100,844125850,12280,12280,12280,12280,0
20241122,163000,844125850,12280,12280,12280,12280,0
20241122,162900,844125850,12280,12280,12280,12280,0
20241122,162800,844125850,12280,12280,12280,12280,0
20241122,162700,844125850,12280,12280,12280,12280,0
20241122,162600,844125850,12280,12280,12280,12280,0
20241122,162500,844125850,12280,12280,12280,12280,0
20241122,162400,844125850,12280,12280,12280,12280,0
20241122,162300,844125850,12280,12280,12280,12280,0
20241122,162200,844125850,12280,12280,12280,12280,0
20241122,162100,844125850,12280,12280,12280,12280,0
20241122,162000,844125850,12280,12280,12280,12280,0
20241122,161900,844125850,12280,12280,12280,12280,0
20241122,161800,844125850,12280,12280,12280,12280,0
20241122,161700,844125850,12280,12280,12280,12280,0
20241122,161600,844125850,12280,12280,12280,12280,0
20241122,161500,844125850,12280,12280,12280,12280,0
20241122,161400,844125850,12280,12280,12280,12280,0
20241122,161300,844125850,12280,12280,12280,12280,0
20241122,161200,844125850,12280,12280,12280,12280,0
20241122,161100,844125850,12280,12280,12280,12280,0
20241122,161000,844125850,12280,12280,12280,12280,0
20241122,160900,844125850,12280,12280,12280,12280,0
20241122,160800,844125850,12280,12280,12280,12280,0
20241122,160700,844125850,12280,12280,12280,12280,0
20241122,160600,844125850,12280,12280,12280,12280,0
20241122,160500,844125850,12280,12280,12280,12280,0
20241122,160400,844125850,12280,12280,12280,12280,0
20241122,160300,844125850,12280,12280,12280,12280,0
20241122,160200,844125850,12280,12280,12280,12280,1113
20241122,160100,844125850,12280,12280,12280,12280,0
20241122,160000,844125850,12280,12280,12280,12280,0
20241122,155900,844125850,12280,12280,12280,12280,0
20241122,155800,844125850,12280,12280,12280,12280,0
20241122,155700,844125850,12280,12280,12280,12280,0
20241122,155600,844125850,12280,12280,12280,12280,0
20241122,155500,844125850,12280,12280,12280,12280,0
20241122,155400,844125850,12280,12280,12280,12280,0
20241122,155300,844125850,12280,12280,12280,12280,0
20241122,155200,844125850,12280,12280,12280,12280,0
20241122,155100,844125850,12280,12280,12280,12280,0
20241122,155000,844125850,12280,12280,12280,12280,0
20241122,154900,844125850,12280,12280,12280,12280,0
20241122,154800,844125850,12280,12280,12280,12280,0
20241122,154700,844125850,12280,12280,12280,12280,0
20241122,154600,844125850,12280,12280,12280,12280,0
20241122,154500,844125850,12280,12280,12280,12280,0
20241122,154400,844125850,12280,12280,12280,12280,0
20241122,154300,844125850,12280,12280,12280,12280,0
20241122,154200,844125850,12280,12280,12280,12280,0
20241122,154100,844125850,12280,12280,12280,12280,0
20241122,154000,844125850,12280,12280,12280,12280,0
20241122,153900,844125850,12280,12280,12280,12280,0
20241122,153800,844125850,12280,12280,12280,12280,0
20241122,153700,844125850,12280,12280,12280,12280,0
20241122,153600,844125850,12280,12280,12280,12280,0
20241122,153500,844125850,12280,12280,12280,12280,0
20241122,153400,844125850,12280,12280,12280,12280,0
20241122,153300,844125850,12280,12280,12280,12280,0
20241122,153200,844125850,12280,12280,12280,12280,1113
20241122,153100,844125850,12280,12280,12280,12280,0
20241122,153000,844125850,12280,12280,12280,12280,1113
20241122,152900,830458210,12260,12260,12260,12260,0
20241122,152800,830458210,12260,12260,12260,12260,0
20241122,152700,830458210,12260,12260,12260,12260,0
20241122,152600,830458210,12260,12260,12260,12260,0
20241122,152500,830458210,12260,12260,12260,12260,0
20241122,152400,830458210,12260,12260,12260,12260,0
20241122,152300,830458210,12260,12260,12260,12260,0
20241122,152200,830458210,12260,12260,12260,12260,0
20241122,152100,830458210,12260,12260,12260,12260,0
20241122,152000,830458210,12260,12260,12260,12260,0
20241122,151900,830458210,12260,12280,12280,12260,9
20241122,151800,830347740,12260,12270,12270,12260,200
20241122,151700,827894020,12260,12260,12260,12260,90
20241122,151600,826790620,12260,12270,12270,12260,1087
20241122,151500,813461730,12270,12270,12270,12270,255
20241122,151400,810332880,12270,12270,12270,12270,1
20241122,151300,810320610,12280,12280,12280,12280,0
20241122,151200,810320610,12280,12280,12280,12280,3
20241122,151100,810283770,12260,12260,12260,12260,30
20241122,151000,809915970,12260,12260,12270,12260,110
20241122,150900,808567170,12260,12260,12260,12260,1
20241122,150800,808554910,12270,12270,12270,12270,0
20241122,150700,808554910,12270,12270,12270,12270,100
20241122,150600,807327910,12270,12270,12270,12270,74
20241122,150500,806419930,12280,12280,12280,12280,1
20241122,150400,806407650,12270,12290,12290,12270,955
20241122,150300,794680080,12290,12290,12290,12290,0
20241122,150200,794680080,12290,12280,12290,12280,60
20241122,150100,793943250,12280,12280,12280,12280,0
20241122,150000,793943250,12280,12270,12280,12260,237
20241122,145900,791035710,12270,12280,12280,12270,301
20241122,145800,787339440,12270,12270,12270,12270,0
20241122,145700,787339440,12270,12270,12270,12270,12
20241122,145600,787192200,12270,12270,12270,12270,0
20241122,145500,787192200,12270,12270,12270,12270,0
20241122,145400,787192200,12270,12270,12270,12270,111
20241122,145300,785830230,12270,12280,12280,12270,1414
20241122,145200,768476190,12280,12280,12280,12280,0
20241122,145100,768476190,12280,12280,12280,12280,10
20241122,145000,768353390,12290,12290,12290,12290,1
20241122,144900,768341100,12280,12280,12280,12280,18
20241122,144800,768120060,12280,12280,12280,12280,0
20241122,144700,768120060,12280,12280,12280,12280,9
20241122,144600,768009540,12290,12290,12290,12290,0
20241122,144500,768009540,12290,12290,12290,12280,93
20241122,144400,766866630,12280,12280,12280,12280,34
20241122,144300,766449110,12280,12280,12280,12280,2
20241122,144200,766424550,12270,12270,12270,12270,11
20241122,144100,766289580,12270,12280,12280,12270,10
20241122,144000,766166870,12260,12260,12260,12260,4
20241122,143900,766117830,12260,12260,12260,12260,146
20241122,143800,764327870,12260,12260,12260,12260,0
20241122,143700,764327870,12260,12260,12260,12260,0
20241122,143600,764327870,12260,12270,12270,12260,9
20241122,143500,764217490,12270,12270,12270,12270,18
20241122,143400,763996630,12270,12270,12270,12270,0
20241122,143300,763996630,12270,12270,12270,12270,159
20241122,143200,762045700,12300,12300,12300,12300,30
20241122,143100,761676700,12270,12270,12270,12270,0
20241122,143000,761676700,12270,12270,12270,12270,10
20241122,142900,761554000,12270,12270,12270,12270,0
20241122,142800,761554000,12270,12270,12270,12270,0
20241122,142700,761554000,12270,12270,12270,12270,10
20241122,142600,761431300,12310,12310,12310,12310,0
20241122,142500,761431300,12310,12270,12310,12270,80
20241122,142400,760449030,12270,12250,12270,12250,992
20241122,142300,748277610,12260,12270,12270,12260,1159
20241122,142200,734056770,12250,12250,12250,12250,0
20241122,142100,734056770,12250,12250,12250,12250,9
20241122,142000,733946520,12270,12250,12270,12250,57
20241122,141900,733248080,12260,12260,12260,12260,0
20241122,141800,733248080,12260,12270,12270,12260,631
20241122,141700,725510750,12270,12270,12270,12270,0
20241122,141600,725510750,12270,12270,12270,12270,0
20241122,141500,725510750,12270,12270,12270,12270,1334
20241122,141400,709142570,12270,12270,12270,12270,63
20241122,141300,708369560,12270,12270,12270,12270,0
20241122,141200,708369560,12270,12270,12270,12270,10
20241122,141100,708246860,12290,12290,12290,12290,0
20241122,141000,708246860,12290,12290,12290,12290,7
20241122,140900,708160830,12270,12270,12270,12270,221
20241122,140800,705449160,12290,12280,12290,12280,150
20241122,140700,703606660,12290,12290,12290,12290,0
20241122,140600,703606660,12290,12260,12290,12260,571
20241122,140500,696589370,12280,12270,12280,12270,193
20241122,140400,694221180,12270,12290,12290,12270,389
20241122,140300,689440670,12270,12270,12270,12270,1
20241122,140200,689428400,12290,12290,12300,12290,22
20241122,140100,689157930,12290,12260,12290,12260,1720
20241122,140000,668019160,12270,12270,12270,12270,147
20241122,135900,666215470,12290,12290,12290,12280,837
20241122,135800,655934370,12280,12280,12280,12280,0
20241122,135700,655934370,12280,12280,12280,12280,10
20241122,135600,655811570,12290,12290,12290,12290,2
20241122,135500,655786990,12300,12300,12300,12300,1
20241122,135400,655774690,12270,12290,12290,12270,9
20241122,135300,655664160,12260,12260,12260,12260,0
20241122,135200,655664160,12260,12260,12260,12260,0
20241122,135100,655664160,12260,12270,12270,12260,10
20241122,135000,655541470,12260,12260,12260,12260,0
20241122,134900,655541470,12260,12260,12260,12260,0
20241122,134800,655541470,12260,12270,12270,12260,10
20241122,134700,655418850,12280,12290,12290,12280,314
20241122,134600,651561910,12290,12290,12290,12290,86
20241122,134500,650504970,12300,12300,12300,12290,36
20241122,134400,650062280,12320,12280,12320,12280,867
20241122,134300,639382680,12300,12290,12300,12290,481
20241122,134200,633466740,12290,12270,12290,12270,19
20241122,134100,633233280,12290,12290,12300,12290,357
20241122,134000,628845260,12230,12260,12260,12230,800
20241122,133900,619050480,12270,12270,12270,12270,5
20241122,133800,618989130,12280,12280,12280,12280,4
20241122,133700,618940010,12280,12260,12280,12260,87
20241122,133600,617872790,12240,12240,12240,12240,10
20241122,133500,617750390,12230,12230,12230,12230,0
20241122,133400,617750390,12230,12230,12230,12230,150
20241122,133300,615915890,12230,12230,12230,12230,9
20241122,133200,615805820,12230,12230,12230,12230,352
20241122,133100,611500860,12230,12230,12230,12230,34
20241122,133000,611085040,12230,12220,12230,12220,11
20241122,132900,610950610,12230,12260,12260,12230,377
20241122,132800,606339780,12230,12230,12230,12230,0
20241122,132700,606339780,12230,12230,12240,12230,624
20241122,132600,598708250,12240,12240,12240,12240,912
20241122,132500,587545370,12260,12260,12260,12260,0
20241122,132400,587545370,12260,12240,12260,12240,11
20241122,132300,587410710,12240,12240,12240,12240,140
20241122,132200,585697110,12240,12240,12240,12240,30
20241122,132100,585329910,12240,12240,12240,12240,18
20241122,132000,585109590,12260,12260,12260,12260,10
20241122,131900,584986990,12260,12260,12260,12260,4
20241122,131800,584937950,12260,12240,12260,12240,276
20241122,131700,581559670,12240,12240,12240,12240,12
20241122,131600,581412790,12240,12240,12240,12240,100
20241122,131500,580188790,12240,12240,12240,12240,10
20241122,131400,580066390,12240,12240,12240,12240,0
20241122,131300,580066390,12240,12250,12250,12240,1868
20241122,131200,557202060,12240,12240,12240,12240,9
20241122,131100,557091900,12240,12240,12240,12240,365
20241122,131000,552624300,12240,12240,12240,12240,0
20241122,130900,552624300,12240,12240,12240,12240,9
20241122,130800,552514140,12240,12260,12260,12240,506
20241122,130700,546319970,12260,12250,12260,12250,31
20241122,130600,545940210,12250,12250,12250,12250,305
20241122,130500,542203960,12270,12270,12270,12270,0
20241122,130400,542203960,12270,12250,12270,12250,149
20241122,130300,540378670,12250,12250,12250,12250,32
20241122,130200,539986670,12240,12240,12240,12240,0
20241122,130100,539986670,12240,12240,12240,12240,0
20241122,130000,539986670,12240,12240,12240,12240,119
20241122,125900,538530110,12250,12250,12250,12250,400
20241122,125800,533630110,12260,12260,12260,12260,0
20241122,125700,533630110,12260,12250,12260,12250,109
20241122,125600,532293860,12260,12260,12260,12260,305
20241122,125500,528554560,12250,12250,12250,12250,0
20241122,125400,528554560,12250,12270,12270,12250,10
20241122,125300,528431940,12270,12270,12270,12270,40
20241122,125200,527941140,12270,12260,12270,12250,14
20241122,125100,527769510,12270,12270,12270,12270,253
20241122,125000,524665200,12270,12270,12270,12270,52
20241122,124900,524027160,12260,12260,12260,12260,11
20241122,124800,523892300,12260,12260,12260,12260,3
20241122,124700,523855520,12260,12260,12260,12260,53
20241122,124600,523205740,12250,12260,12260,12250,10
20241122,124500,523083230,12260,12260,12260,12260,0
20241122,124400,523083230,12260,12260,12260,12260,15
20241122,124300,522899330,12260,12260,12260,12260,10
20241122,124200,522776730,12260,12270,12270,12260,749
20241122,124100,513586610,12270,12270,12270,12270,0
20241122,124000,513586610,12270,12270,12270,12270,9
20241122,123900,513476180,12320,12320,12320,12320,0
20241122,123800,513476180,12320,12320,12320,12320,0
20241122,123700,513476180,12320,12270,12320,12270,21
20241122,123600,513218460,12280,12280,12280,12280,507
20241122,123500,506992500,12280,12280,12280,12280,500
20241122,123400,500852500,12270,12270,12320,12270,182
20241122,123300,498617810,12280,12280,12280,12280,251
20241122,123200,495535530,12280,12280,12280,12280,20
20241122,123100,495289930,12280,12280,12280,12280,201
20241122,123000,492821650,12320,12310,12320,12310,11
20241122,122900,492686140,12280,12280,12280,12280,0
20241122,122800,492686140,12280,12280,12280,12280,872
20241122,122700,481977980,12320,12320,12320,12320,0
20241122,122600,481977980,12320,12320,12320,12320,0
20241122,122500,481977980,12320,12320,12320,12320,0
20241122,122400,481977980,12320,12320,12320,12320,0
20241122,122300,481977980,12320,12320,12320,12320,1
20241122,122200,481965660,12320,12320,12320,12320,0
20241122,122100,481965660,12320,12300,12320,12300,404
20241122,122000,476988400,12280,12280,12280,12280,0
20241122,121900,476988400,12280,12280,12280,12280,8
20241122,121800,476890160,12280,12280,12280,12280,0
20241122,121700,476890160,12280,12280,12280,12280,830
20241122,121600,466697760,12280,12290,12290,12280,9
20241122,121500,466587230,12280,12280,12280,12280,0
20241122,121400,466587230,12280,12280,12280,12280,0
20241122,121300,466587230,12280,12290,12290,12280,8
20241122,121200,466488960,12290,12290,12290,12290,0
20241122,121100,466488960,12290,12290,12290,12290,202
20241122,121000,464006380,12290,12290,12290,12290,54
20241122,120900,463342720,12290,12290,12290,12290,0
20241122,120800,463342720,12290,12290,12290,12290,0
20241122,120700,463342720,12290,12290,12290,12290,8
20241122,120600,463244400,12320,12320,12320,12320,0
20241122,120500,463244400,12320,12290,12320,12290,10
20241122,120400,463121470,12290,12290,12290,12290,0
20241122,120300,463121470,12290,12290,12290,12290,0
20241122,120200,463121470,12290,12300,12300,12290,9
20241122,120100,463010790,12300,12310,12310,12300,310
20241122,120000,459194800,12300,12290,12300,12290,113
20241122,115900,457805110,12280,12280,12280,12280,71
20241122,115800,456933230,12280,12280,12280,12280,0
20241122,115700,456933230,12280,12280,12280,12280,150
20241122,115600,455091230,12280,12280,12280,12280,9
20241122,115500,454980710,12290,12270,12290,12270,55
20241122,115400,454304780,12250,12250,12250,12250,0
20241122,115300,454304780,12250,12270,12270,12250,9
20241122,115200,454194370,12240,12240,12240,12240,3
20241122,115100,454157650,12290,12240,12290,12200,1055
20241122,115000,441275180,12230,12290,12290,12230,6366
20241122,114900,363245820,12280,12280,12280,12280,0
20241122,114800,363245820,12280,12280,12280,12280,0
20241122,114700,363245820,12280,12300,12300,12280,9
20241122,114600,363135140,12280,12290,12290,12280,1000
20241122,114500,350853210,12290,12310,12310,12290,500
20241122,114400,344706390,12300,12300,12300,12300,9
20241122,114300,344595690,12300,12300,12300,12300,0
20241122,114200,344595690,12300,12300,12300,12300,41
20241122,114100,344091390,12290,12300,12300,12290,62
20241122,114000,343328880,12300,12300,12300,12300,799
20241122,113900,333501180,12300,12300,12300,12300,0
20241122,113800,333501180,12300,12300,12300,12300,9
20241122,113700,333390480,12300,12300,12300,12300,0
20241122,113600,333390480,12300,12310,12310,12300,715
20241122,113500,324590400,12310,12320,12320,12310,64
20241122,113400,323802510,12310,12310,12310,12310,0
20241122,113300,323802510,12310,12310,12310,12310,0
20241122,113200,323802510,12310,12310,12310,12310,166
20241122,113100,321759050,12300,12310,12310,12300,1304
20241122,113000,305715140,12320,12320,12320,12320,488
20241122,112900,299702980,12320,12320,12320,12320,9
20241122,112800,299592100,12330,12330,12330,12330,0
20241122,112700,299592100,12330,12330,12330,12330,0
20241122,112600,299592100,12330,12320,12330,12320,41
20241122,112500,299086660,12310,12310,12310,12310,0
20241122,112400,299086660,12310,12310,12310,12310,0
20241122,112300,299086660,12310,12310,12310,12310,109
20241122,112200,297744870,12310,12310,12310,12310,10
20241122,112100,297621770,12330,12320,12330,12320,96
20241122,112000,296439040,12320,12320,12320,12320,9
20241122,111900,296328160,12330,12330,12330,12330,10
20241122,111800,296204860,12330,12330,12330,12330,1
20241122,111700,296192530,12320,12320,12320,12320,9
20241122,111600,296081650,12320,12320,12320,12320,0
20241122,111500,296081650,12320,12320,12320,12320,102
20241122,111400,294825010,12320,12320,12320,12320,9
20241122,111300,294714130,12340,12340,12340,12340,0
20241122,111200,294714130,12340,12340,12340,12340,0
20241122,111100,294714130,12340,12320,12340,12320,111
20241122,111000,293344570,12310,12310,12310,12310,0
20241122,110900,293344570,12310,12310,12310,12310,0
20241122,110800,293344570,12310,12310,12310,12310,9
20241122,110700,293233780,12340,12340,12340,12340,649
20241122,110600,285225120,12340,12340,12340,12340,1
20241122,110500,285212780,12310,12320,12320,12310,628
20241122,110400,277481230,12330,12330,12330,12330,59
20241122,110300,276753760,12330,12330,12330,12330,68
20241122,110200,275915320,12330,12330,12330,12330,120
20241122,110100,274435720,12330,12330,12330,12330,0
20241122,110000,274435720,12330,12330,12330,12330,11
20241122,105900,274300090,12330,12330,12330,12330,9
20241122,105800,274189120,12330,12330,12330,12330,0
20241122,105700,274189120,12330,12330,12330,12330,0
20241122,105600,274189120,12330,12330,12330,12330,21
20241122,105500,273930190,12330,12340,12340,12330,504
20241122,105400,267713320,12350,12340,12350,12340,239
20241122,105300,264761750,12340,12340,12340,12340,2
20241122,105200,264737070,12340,12340,12340,12340,0
20241122,105100,264737070,12340,12340,12340,12340,9
20241122,105000,264626010,12340,12340,12340,12340,101
20241122,104900,263379670,12340,12340,12340,12340,0
20241122,104800,263379670,12340,12340,12340,12340,9
20241122,104700,263268610,12350,12350,12350,12350,0
20241122,104600,263268610,12350,12350,12350,12350,44
20241122,104500,262725210,12340,12340,12340,12340,20
20241122,104400,262478410,12350,12350,12350,12350,100
20241122,104300,261243410,12340,12340,12340,12340,21
20241122,104200,260984270,12320,12330,12330,12320,82
20241122,104100,259973950,12340,12340,12340,12340,100
20241122,104000,258739950,12350,12350,12350,12350,1400
20241122,103900,241449950,12350,12340,12350,12330,515
20241122,103800,235089790,12310,12310,12310,12310,0
20241122,103700,235089790,12310,12340,12340,12310,1300
20241122,103600,219072530,12340,12350,12350,12340,816
20241122,103500,208995520,12350,12350,12350,12350,40
20241122,103400,208501520,12350,12350,12350,12350,0
20241122,103300,208501520,12350,12350,12350,12350,713
20241122,103200,199695970,12350,12350,12350,12350,42
20241122,103100,199177270,12350,12350,12350,12350,1
20241122,103000,199164920,12330,12330,12330,12330,9
20241122,102900,199053950,12350,12350,12350,12350,1
20241122,102800,199041600,12310,12340,12340,12310,800
20241122,102700,189185630,12340,12360,12360,12340,12
20241122,102600,189037490,12360,12360,12360,12360,0
20241122,102500,189037490,12360,12360,12360,12360,500
20241122,102400,182857490,12330,12360,12360,12330,14
20241122,102300,182684720,12360,12360,12360,12360,0
20241122,102200,182684720,12360,12360,12360,12360,0
20241122,102100,182684720,12360,12340,12360,12330,10
20241122,102000,182561360,12360,12340,12360,12340,14
20241122,101900,182388550,12330,12330,12330,12330,100
20241122,101800,181155550,12330,12340,12340,12330,10
20241122,101700,181032240,12320,12320,12320,12320,500
20241122,101600,174872240,12330,12330,12330,12330,0
20241122,101500,174872240,12330,12320,12330,12320,1662
20241122,101400,154392150,12320,12320,12320,12320,272
20241122,101300,151041110,12320,12330,12330,12320,324
20241122,101200,147049420,12320,12340,12340,12320,961
20241122,101100,135197380,12340,12340,12340,12340,600
20241122,101000,127793380,12340,12340,12340,12340,51
20241122,100900,127164040,12340,12350,12350,12340,1458
20241122,100800,109166780,12360,12360,12360,12360,0
20241122,100700,109166780,12360,12360,12360,12360,0
20241122,100600,109166780,12360,12360,12360,12360,100
20241122,100500,107930780,12350,12370,12370,12350,17
20241122,100400,107720710,12380,12380,12380,12380,2
20241122,100300,107695950,12380,12380,12380,12380,1
20241122,100200,107683570,12380,12370,12380,12370,4
20241122,100100,107634080,12360,12370,12370,12360,30
20241122,100000,107263080,12350,12350,12350,12350,20
20241122,095900,107016080,12360,12360,12360,12360,0
20241122,095800,107016080,12360,12360,12360,12360,0
20241122,095700,107016080,12360,12360,12360,12360,48
20241122,095600,106422800,12360,12350,12360,12340,354
20241122,095500,102054050,12340,12350,12350,12340,340
20241122,095400,97855870,12350,12360,12360,12350,55
20241122,095300,97176570,12350,12350,12350,12350,20
20241122,095200,96929570,12350,12350,12350,12350,0
20241122,095100,96929570,12350,12350,12350,12350,1
20241122,095000,96917220,12330,12330,12330,12330,0
20241122,094900,96917220,12330,12330,12330,12330,0
20241122,094800,96917220,12330,12330,12330,12330,165
20241122,094700,94882770,12330,12330,12330,12330,0
20241122,094600,94882770,12330,12330,12360,12330,55
20241122,094500,94203420,12330,12330,12330,12330,300
20241122,094400,90504420,12320,12320,12320,12320,0
20241122,094300,90504420,12320,12320,12320,12320,0
20241122,094200,90504420,12320,12360,12360,12320,172
20241122,094100,88384530,12350,12360,12360,12350,14
20241122,094000,88211590,12360,12350,12360,12350,201
20241122,093900,85729230,12360,12360,12360,12360,380
20241122,093800,81032430,12360,12360,12360,12360,1
20241122,093700,81020070,12370,12370,12370,12370,0
20241122,093600,81020070,12370,12370,12370,12370,14
20241122,093500,80846890,12380,12380,12380,12380,0
20241122,093400,80846890,12380,12380,12380,12380,2
20241122,093300,80822130,12380,12370,12380,12370,504
20241122,093200,74582620,12360,12360,12360,12360,200
20241122,093100,72110620,12360,12370,12370,12360,2
20241122,093000,72085890,12380,12370,12380,12370,105
20241122,092900,70786990,12370,12380,12380,12370,700
20241122,092800,62123790,12380,12400,12400,12380,55
20241122,092700,61442060,12390,12390,12390,12390,100
20241122,092600,60203060,12390,12390,12390,12390,13
20241122,092500,60041990,12390,12390,12390,12390,176
20241122,092400,57861350,12380,12390,12390,12380,2
20241122,092300,57836580,12390,12390,12390,12390,1
20241122,092200,57824190,12380,12380,12380,12380,62
20241122,092100,57056630,12380,12390,12390,12380,602
20241122,092000,49603620,12390,12390,12390,12390,380
20241122,091900,44895420,12390,12390,12390,12390,100
20241122,091800,43656420,12390,12380,12390,12380,88
20241122,091700,42566600,12380,12390,12390,12380,256
20241122,091600,39395320,12380,12380,12380,12380,300
20241122,091500,35681320,12370,12370,12370,12370,130
20241122,091400,34073220,12350,12370,12370,12350,168
20241122,091300,31998220,12350,12350,12350,12350,23
20241122,091200,31714170,12370,12370,12370,12370,100
20241122,091100,30477170,12370,12370,12370,12370,0
20241122,091000,30477170,12370,12370,12370,12370,0
20241122,090900,30477170,12370,12370,12370,12370,50
20241122,090800,29858670,12350,12350,12350,12350,0
20241122,090700,29858670,12350,12350,12350,12350,0
20241122,090600,29858670,12350,12380,12380,12350,453
20241122,090500,24255260,12350,12350,12370,12350,308
20241122,090400,20448620,12350,12350,12350,12350,48
20241122,090300,19855820,12370,12370,12370,12370,1
20241122,090200,19843450,12350,12350,12350,12350,10
20241122,090100,19719950,12350,12350,12350,12350,163
20241122,090000,17706900,12320,12240,12320,12240,1338