KissMeData/091580/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195800,376354140,7910,7910,7910,7910,1234
20241122,195700,376354140,7910,7910,7910,7910,0
20241122,195600,376354140,7910,7910,7910,7910,0
20241122,195500,376354140,7910,7910,7910,7910,0
20241122,195400,376354140,7910,7910,7910,7910,0
20241122,195300,376354140,7910,7910,7910,7910,0
20241122,195200,376354140,7910,7910,7910,7910,0
20241122,195100,376354140,7910,7910,7910,7910,0
20241122,195000,376354140,7910,7910,7910,7910,0
20241122,194900,376354140,7910,7910,7910,7910,0
20241122,194800,376354140,7910,7910,7910,7910,0
20241122,194700,376354140,7910,7910,7910,7910,0
20241122,194600,376354140,7910,7910,7910,7910,0
20241122,194500,376354140,7910,7910,7910,7910,0
20241122,194400,376354140,7910,7910,7910,7910,0
20241122,194300,376354140,7910,7910,7910,7910,0
20241122,194200,376354140,7910,7910,7910,7910,0
20241122,194100,376354140,7910,7910,7910,7910,0
20241122,194000,376354140,7910,7910,7910,7910,0
20241122,193900,376354140,7910,7910,7910,7910,0
20241122,193800,376354140,7910,7910,7910,7910,0
20241122,193700,376354140,7910,7910,7910,7910,0
20241122,193600,376354140,7910,7910,7910,7910,0
20241122,193500,376354140,7910,7910,7910,7910,0
20241122,193400,376354140,7910,7910,7910,7910,0
20241122,193300,376354140,7910,7910,7910,7910,0
20241122,193200,376354140,7910,7910,7910,7910,0
20241122,193100,376354140,7910,7910,7910,7910,0
20241122,193000,376354140,7910,7910,7910,7910,0
20241122,192900,376354140,7910,7910,7910,7910,0
20241122,192800,376354140,7910,7910,7910,7910,1234
20241122,192700,376354140,7910,7910,7910,7910,0
20241122,192600,376354140,7910,7910,7910,7910,0
20241122,192500,376354140,7910,7910,7910,7910,0
20241122,192400,376354140,7910,7910,7910,7910,0
20241122,192300,376354140,7910,7910,7910,7910,0
20241122,192200,376354140,7910,7910,7910,7910,0
20241122,192100,376354140,7910,7910,7910,7910,0
20241122,192000,376354140,7910,7910,7910,7910,0
20241122,191900,376354140,7910,7910,7910,7910,0
20241122,191800,376354140,7910,7910,7910,7910,0
20241122,191700,376354140,7910,7910,7910,7910,0
20241122,191600,376354140,7910,7910,7910,7910,0
20241122,191500,376354140,7910,7910,7910,7910,0
20241122,191400,376354140,7910,7910,7910,7910,0
20241122,191300,376354140,7910,7910,7910,7910,0
20241122,191200,376354140,7910,7910,7910,7910,0
20241122,191100,376354140,7910,7910,7910,7910,0
20241122,191000,376354140,7910,7910,7910,7910,0
20241122,190900,376354140,7910,7910,7910,7910,0
20241122,190800,376354140,7910,7910,7910,7910,0
20241122,190700,376354140,7910,7910,7910,7910,0
20241122,190600,376354140,7910,7910,7910,7910,0
20241122,190500,376354140,7910,7910,7910,7910,0
20241122,190400,376354140,7910,7910,7910,7910,0
20241122,190300,376354140,7910,7910,7910,7910,0
20241122,190200,376354140,7910,7910,7910,7910,0
20241122,190100,376354140,7910,7910,7910,7910,0
20241122,190000,376354140,7910,7910,7910,7910,0
20241122,185900,376354140,7910,7910,7910,7910,0
20241122,185800,376354140,7910,7910,7910,7910,1234
20241122,185700,376354140,7910,7910,7910,7910,0
20241122,185600,376354140,7910,7910,7910,7910,0
20241122,185500,376354140,7910,7910,7910,7910,0
20241122,185400,376354140,7910,7910,7910,7910,0
20241122,185300,376354140,7910,7910,7910,7910,0
20241122,185200,376354140,7910,7910,7910,7910,0
20241122,185100,376354140,7910,7910,7910,7910,0
20241122,185000,376354140,7910,7910,7910,7910,0
20241122,184900,376354140,7910,7910,7910,7910,0
20241122,184800,376354140,7910,7910,7910,7910,0
20241122,184700,376354140,7910,7910,7910,7910,0
20241122,184600,376354140,7910,7910,7910,7910,0
20241122,184500,376354140,7910,7910,7910,7910,0
20241122,184400,376354140,7910,7910,7910,7910,0
20241122,184300,376354140,7910,7910,7910,7910,0
20241122,184200,376354140,7910,7910,7910,7910,0
20241122,184100,376354140,7910,7910,7910,7910,0
20241122,184000,376354140,7910,7910,7910,7910,0
20241122,183900,376354140,7910,7910,7910,7910,0
20241122,183800,376354140,7910,7910,7910,7910,0
20241122,183700,376354140,7910,7910,7910,7910,0
20241122,183600,376354140,7910,7910,7910,7910,0
20241122,183500,376354140,7910,7910,7910,7910,0
20241122,183400,376354140,7910,7910,7910,7910,0
20241122,183300,376354140,7910,7910,7910,7910,0
20241122,183200,376354140,7910,7910,7910,7910,0
20241122,183100,376354140,7910,7910,7910,7910,0
20241122,183000,376354140,7910,7910,7910,7910,0
20241122,182900,376354140,7910,7910,7910,7910,0
20241122,182800,376354140,7910,7910,7910,7910,1234
20241122,182700,376354140,7910,7910,7910,7910,0
20241122,182600,376354140,7910,7910,7910,7910,0
20241122,182500,376354140,7910,7910,7910,7910,0
20241122,182400,376354140,7910,7910,7910,7910,0
20241122,182300,376354140,7910,7910,7910,7910,0
20241122,182200,376354140,7910,7910,7910,7910,0
20241122,182100,376354140,7910,7910,7910,7910,0
20241122,182000,376354140,7910,7910,7910,7910,0
20241122,181900,376354140,7910,7910,7910,7910,0
20241122,181800,376354140,7910,7910,7910,7910,0
20241122,181700,376354140,7910,7910,7910,7910,0
20241122,181600,376354140,7910,7910,7910,7910,0
20241122,181500,376354140,7910,7910,7910,7910,0
20241122,181400,376354140,7910,7910,7910,7910,0
20241122,181300,376354140,7910,7910,7910,7910,0
20241122,181200,376354140,7910,7910,7910,7910,0
20241122,181100,376354140,7910,7910,7910,7910,0
20241122,181000,376354140,7910,7910,7910,7910,0
20241122,180900,376354140,7910,7910,7910,7910,0
20241122,180800,376354140,7910,7910,7910,7910,0
20241122,180700,376354140,7910,7910,7910,7910,0
20241122,180600,376354140,7910,7910,7910,7910,0
20241122,180500,376354140,7910,7910,7910,7910,0
20241122,180400,376354140,7910,7910,7910,7910,0
20241122,180300,376354140,7910,7910,7910,7910,0
20241122,180200,376354140,7910,7910,7910,7910,0
20241122,180100,376354140,7910,7910,7910,7910,0
20241122,180000,376354140,7910,7910,7910,7910,0
20241122,175900,376354140,7910,7910,7910,7910,0
20241122,175800,376354140,7910,7910,7910,7910,1234
20241122,175700,376354140,7910,7910,7910,7910,0
20241122,175600,376354140,7910,7910,7910,7910,0
20241122,175500,376354140,7910,7910,7910,7910,0
20241122,175400,376354140,7910,7910,7910,7910,0
20241122,175300,376354140,7910,7910,7910,7910,0
20241122,175200,376354140,7910,7910,7910,7910,0
20241122,175100,376354140,7910,7910,7910,7910,0
20241122,175000,376354140,7910,7910,7910,7910,0
20241122,174900,376354140,7910,7910,7910,7910,0
20241122,174800,376354140,7910,7910,7910,7910,0
20241122,174700,376354140,7910,7910,7910,7910,0
20241122,174600,376354140,7910,7910,7910,7910,0
20241122,174500,376354140,7910,7910,7910,7910,0
20241122,174400,376354140,7910,7910,7910,7910,0
20241122,174300,376354140,7910,7910,7910,7910,0
20241122,174200,376354140,7910,7910,7910,7910,0
20241122,174100,376354140,7910,7910,7910,7910,0
20241122,174000,376354140,7910,7910,7910,7910,0
20241122,173900,376354140,7910,7910,7910,7910,0
20241122,173800,376354140,7910,7910,7910,7910,0
20241122,173700,376354140,7910,7910,7910,7910,0
20241122,173600,376354140,7910,7910,7910,7910,0
20241122,173500,376354140,7910,7910,7910,7910,0
20241122,173400,376354140,7910,7910,7910,7910,0
20241122,173300,376354140,7910,7910,7910,7910,0
20241122,173200,376354140,7910,7910,7910,7910,0
20241122,173100,376354140,7910,7910,7910,7910,0
20241122,173000,376354140,7910,7910,7910,7910,0
20241122,172900,376354140,7910,7910,7910,7910,0
20241122,172800,376354140,7910,7910,7910,7910,1234
20241122,172700,376354140,7910,7910,7910,7910,0
20241122,172600,376354140,7910,7910,7910,7910,0
20241122,172500,376354140,7910,7910,7910,7910,0
20241122,172400,376354140,7910,7910,7910,7910,0
20241122,172300,376354140,7910,7910,7910,7910,0
20241122,172200,376354140,7910,7910,7910,7910,0
20241122,172100,376354140,7910,7910,7910,7910,0
20241122,172000,376354140,7910,7910,7910,7910,0
20241122,171900,376354140,7910,7910,7910,7910,0
20241122,171800,376354140,7910,7910,7910,7910,0
20241122,171700,376354140,7910,7910,7910,7910,0
20241122,171600,376354140,7910,7910,7910,7910,0
20241122,171500,376354140,7910,7910,7910,7910,0
20241122,171400,376354140,7910,7910,7910,7910,0
20241122,171300,376354140,7910,7910,7910,7910,0
20241122,171200,376354140,7910,7910,7910,7910,0
20241122,171100,376354140,7910,7910,7910,7910,0
20241122,171000,376354140,7910,7910,7910,7910,0
20241122,170900,376354140,7910,7910,7910,7910,0
20241122,170800,376354140,7910,7910,7910,7910,0
20241122,170700,376354140,7910,7910,7910,7910,0
20241122,170600,376354140,7910,7910,7910,7910,0
20241122,170500,376354140,7910,7910,7910,7910,0
20241122,170400,376354140,7910,7910,7910,7910,0
20241122,170300,376354140,7910,7910,7910,7910,0
20241122,170200,376354140,7910,7910,7910,7910,0
20241122,170100,376354140,7910,7910,7910,7910,0
20241122,170000,376354140,7910,7910,7910,7910,0
20241122,165900,376354140,7910,7910,7910,7910,0
20241122,165800,376354140,7910,7910,7910,7910,1234
20241122,165700,376354140,7910,7910,7910,7910,0
20241122,165600,376354140,7910,7910,7910,7910,0
20241122,165500,376354140,7910,7910,7910,7910,0
20241122,165400,376354140,7910,7910,7910,7910,0
20241122,165300,376354140,7910,7910,7910,7910,0
20241122,165200,376354140,7910,7910,7910,7910,0
20241122,165100,376354140,7910,7910,7910,7910,0
20241122,165000,376354140,7910,7910,7910,7910,0
20241122,164900,376354140,7910,7910,7910,7910,0
20241122,164800,376354140,7910,7910,7910,7910,0
20241122,164700,376354140,7910,7910,7910,7910,0
20241122,164600,376354140,7910,7910,7910,7910,0
20241122,164500,376354140,7910,7910,7910,7910,0
20241122,164400,376354140,7910,7910,7910,7910,0
20241122,164300,376354140,7910,7910,7910,7910,0
20241122,164200,376354140,7910,7910,7910,7910,0
20241122,164100,376354140,7910,7910,7910,7910,0
20241122,164000,376354140,7910,7910,7910,7910,0
20241122,163900,376354140,7910,7910,7910,7910,0
20241122,163800,376354140,7910,7910,7910,7910,0
20241122,163700,376354140,7910,7910,7910,7910,0
20241122,163600,376354140,7910,7910,7910,7910,0
20241122,163500,376354140,7910,7910,7910,7910,0
20241122,163400,376354140,7910,7910,7910,7910,0
20241122,163300,376354140,7910,7910,7910,7910,0
20241122,163200,376354140,7910,7910,7910,7910,0
20241122,163100,376354140,7910,7910,7910,7910,0
20241122,163000,376354140,7910,7910,7910,7910,0
20241122,162900,376354140,7910,7910,7910,7910,0
20241122,162800,376354140,7910,7910,7910,7910,1234
20241122,162700,376354140,7910,7910,7910,7910,0
20241122,162600,376354140,7910,7910,7910,7910,0
20241122,162500,376354140,7910,7910,7910,7910,0
20241122,162400,376354140,7910,7910,7910,7910,0
20241122,162300,376354140,7910,7910,7910,7910,0
20241122,162200,376354140,7910,7910,7910,7910,0
20241122,162100,376354140,7910,7910,7910,7910,0
20241122,162000,376354140,7910,7910,7910,7910,0
20241122,161900,376354140,7910,7910,7910,7910,0
20241122,161800,376354140,7910,7910,7910,7910,0
20241122,161700,376354140,7910,7910,7910,7910,0
20241122,161600,376354140,7910,7910,7910,7910,0
20241122,161500,376354140,7910,7910,7910,7910,0
20241122,161400,376354140,7910,7910,7910,7910,0
20241122,161300,376354140,7910,7910,7910,7910,0
20241122,161200,376354140,7910,7910,7910,7910,0
20241122,161100,376354140,7910,7910,7910,7910,0
20241122,161000,376354140,7910,7910,7910,7910,0
20241122,160900,376354140,7910,7910,7910,7910,0
20241122,160800,376354140,7910,7910,7910,7910,0
20241122,160700,376354140,7910,7910,7910,7910,0
20241122,160600,376354140,7910,7910,7910,7910,0
20241122,160500,376354140,7910,7910,7910,7910,0
20241122,160400,376354140,7910,7910,7910,7910,0
20241122,160300,376354140,7910,7910,7910,7910,0
20241122,160200,376354140,7910,7910,7910,7910,0
20241122,160100,376354140,7910,7910,7910,7910,0
20241122,160000,376354140,7910,7910,7910,7910,0
20241122,155900,376354140,7910,7910,7910,7910,0
20241122,155800,376354140,7910,7910,7910,7910,1234
20241122,155700,376354140,7910,7910,7910,7910,0
20241122,155600,376354140,7910,7910,7910,7910,0
20241122,155500,376354140,7910,7910,7910,7910,0
20241122,155400,376354140,7910,7910,7910,7910,0
20241122,155300,376354140,7910,7910,7910,7910,0
20241122,155200,376354140,7910,7910,7910,7910,0
20241122,155100,376354140,7910,7910,7910,7910,0
20241122,155000,376354140,7910,7910,7910,7910,0
20241122,154900,376354140,7910,7910,7910,7910,0
20241122,154800,376354140,7910,7910,7910,7910,0
20241122,154700,376354140,7910,7910,7910,7910,0
20241122,154600,376354140,7910,7910,7910,7910,0
20241122,154500,376354140,7910,7910,7910,7910,0
20241122,154400,376354140,7910,7910,7910,7910,0
20241122,154300,376354140,7910,7910,7910,7910,0
20241122,154200,376354140,7910,7910,7910,7910,0
20241122,154100,376354140,7910,7910,7910,7910,0
20241122,154000,376354140,7910,7910,7910,7910,0
20241122,153900,376354140,7910,7910,7910,7910,0
20241122,153800,376354140,7910,7910,7910,7910,0
20241122,153700,376354140,7910,7910,7910,7910,0
20241122,153600,376354140,7910,7910,7910,7910,0
20241122,153500,376354140,7910,7910,7910,7910,0
20241122,153400,376354140,7910,7910,7910,7910,0
20241122,153300,376354140,7910,7910,7910,7910,0
20241122,153200,376354140,7910,7910,7910,7910,0
20241122,153100,376354140,7910,7910,7910,7910,0
20241122,153000,376354140,7910,7910,7910,7910,1234
20241122,152900,366593200,7900,7900,7900,7900,0
20241122,152800,366593200,7900,7900,7900,7900,0
20241122,152700,366593200,7900,7900,7900,7900,0
20241122,152600,366593200,7900,7900,7900,7900,0
20241122,152500,366593200,7900,7900,7900,7900,0
20241122,152400,366593200,7900,7900,7900,7900,0
20241122,152300,366593200,7900,7900,7900,7900,0
20241122,152200,366593200,7900,7900,7900,7900,0
20241122,152100,366593200,7900,7900,7900,7900,0
20241122,152000,366593200,7900,7900,7900,7900,0
20241122,151900,366593200,7900,7900,7920,7900,127
20241122,151800,365589380,7900,7910,7910,7900,36
20241122,151700,365304630,7910,7910,7910,7910,27
20241122,151600,365091060,7920,7920,7920,7920,0
20241122,151500,365091060,7920,7920,7920,7920,1
20241122,151400,365083140,7910,7910,7910,7910,0
20241122,151300,365083140,7910,7910,7910,7910,0
20241122,151200,365083140,7910,7910,7910,7910,31
20241122,151100,364837930,7920,7910,7920,7910,2
20241122,151000,364822100,7900,7900,7900,7900,1
20241122,150900,364814200,7910,7910,7910,7910,0
20241122,150800,364814200,7910,7910,7910,7910,1
20241122,150700,364806290,7910,7910,7910,7910,0
20241122,150600,364806290,7910,7910,7910,7910,1
20241122,150500,364798380,7900,7900,7900,7900,0
20241122,150400,364798380,7900,7900,7900,7900,0
20241122,150300,364798380,7900,7910,7910,7900,29
20241122,150200,364569260,7920,7920,7920,7920,0
20241122,150100,364569260,7920,7910,7920,7910,311
20241122,150000,362108330,7920,7920,7920,7920,30
20241122,145900,361870730,7920,7920,7920,7920,0
20241122,145800,361870730,7920,7920,7920,7920,5
20241122,145700,361831130,7920,7920,7920,7920,0
20241122,145600,361831130,7920,7920,7920,7920,2
20241122,145500,361815290,7920,7920,7920,7910,448
20241122,145400,358270040,7930,7930,7930,7930,316
20241122,145300,355764160,7930,7930,7930,7930,16
20241122,145200,355637280,7960,7950,7960,7950,2
20241122,145100,355621370,7930,7930,7930,7930,73
20241122,145000,355042480,7920,7930,7930,7920,18
20241122,144900,354899910,7930,7930,7930,7930,0
20241122,144800,354899910,7930,7930,7930,7930,1
20241122,144700,354891980,7930,7930,7930,7930,2
20241122,144600,354876120,7930,7930,7930,7930,101
20241122,144500,354075190,7930,7930,7930,7930,6
20241122,144400,354027610,7920,7920,7920,7920,60
20241122,144300,353552410,7920,7920,7920,7920,0
20241122,144200,353552410,7920,7920,7920,7920,60
20241122,144100,353077210,7930,7930,7930,7930,10
20241122,144000,352997910,7930,7930,7930,7930,0
20241122,143900,352997910,7930,7930,7930,7930,2
20241122,143800,352982050,7930,7930,7930,7930,0
20241122,143700,352982050,7930,7930,7930,7930,0
20241122,143600,352982050,7930,7930,7930,7930,0
20241122,143500,352982050,7930,7930,7930,7930,8
20241122,143400,352918610,7930,7930,7930,7930,0
20241122,143300,352918610,7930,7930,7930,7930,25
20241122,143200,352720360,7930,7930,7930,7930,150
20241122,143100,351530860,7930,7930,7930,7930,121
20241122,143000,350571330,7930,7930,7930,7930,50
20241122,142900,350174830,7940,7940,7940,7940,0
20241122,142800,350174830,7940,7940,7940,7940,1
20241122,142700,350166890,7930,7930,7930,7930,0
20241122,142600,350166890,7930,7930,7930,7930,6
20241122,142500,350119310,7940,7940,7940,7940,0
20241122,142400,350119310,7940,7940,7940,7940,0
20241122,142300,350119310,7940,7940,7940,7940,1
20241122,142200,350111370,7920,7920,7920,7920,118
20241122,142100,349176810,7920,7920,7920,7920,6
20241122,142000,349129290,7920,7930,7930,7920,1490
20241122,141900,337328480,7930,7930,7930,7930,18
20241122,141800,337185740,7930,7930,7930,7930,732
20241122,141700,331380980,7930,7940,7940,7930,2
20241122,141600,331365110,7940,7950,7950,7940,1399
20241122,141500,320251280,7950,7950,7950,7950,0
20241122,141400,320251280,7950,7950,7950,7950,1
20241122,141300,320243330,7950,7950,7950,7950,0
20241122,141200,320243330,7950,7960,7960,7950,150
20241122,141100,319050330,7950,7950,7950,7950,95
20241122,141000,318295080,7950,7950,7950,7950,5
20241122,140900,318255330,7950,7960,7960,7950,496
20241122,140800,314312120,7950,7950,7950,7950,0
20241122,140700,314312120,7950,7950,7950,7950,0
20241122,140600,314312120,7950,7950,7950,7950,30
20241122,140500,314073620,7950,7950,7950,7950,0
20241122,140400,314073620,7950,7950,7950,7950,464
20241122,140300,310384820,7950,7950,7950,7950,2
20241122,140200,310368920,7950,7950,7950,7950,0
20241122,140100,310368920,7950,7950,7950,7950,0
20241122,140000,310368920,7950,7950,7950,7950,0
20241122,135900,310368920,7950,7950,7950,7950,0
20241122,135800,310368920,7950,7950,7950,7950,30
20241122,135700,310130420,7960,7960,7960,7960,0
20241122,135600,310130420,7960,7970,7970,7960,1281
20241122,135500,299932840,7980,7980,7980,7980,0
20241122,135400,299932840,7980,7980,7980,7980,0
20241122,135300,299932840,7980,7980,7980,7980,0
20241122,135200,299932840,7980,7980,7980,7980,0
20241122,135100,299932840,7980,7980,7980,7980,30
20241122,135000,299693440,7970,7970,7970,7970,102
20241122,134900,298880500,7980,7980,7980,7980,0
20241122,134800,298880500,7980,7980,7980,7980,0
20241122,134700,298880500,7980,7980,7980,7980,0
20241122,134600,298880500,7980,7980,7980,7980,164
20241122,134500,297571780,7970,7970,7970,7970,0
20241122,134400,297571780,7970,7970,7970,7970,0
20241122,134300,297571780,7970,7970,7970,7970,0
20241122,134200,297571780,7970,7970,7970,7970,0
20241122,134100,297571780,7970,7970,7970,7970,0
20241122,134000,297571780,7970,7970,7970,7970,0
20241122,133900,297571780,7970,7970,7970,7970,0
20241122,133800,297571780,7970,7970,7970,7970,0
20241122,133700,297571780,7970,7970,7970,7970,0
20241122,133600,297571780,7970,7970,7970,7970,0
20241122,133500,297571780,7970,7970,7970,7970,0
20241122,133400,297571780,7970,7970,7970,7970,0
20241122,133300,297571780,7970,7970,7970,7970,100
20241122,133200,296774780,8000,8000,8000,8000,0
20241122,133100,296774780,8000,8000,8000,8000,0
20241122,133000,296774780,8000,8000,8000,8000,0
20241122,132900,296774780,8000,8000,8000,8000,1
20241122,132800,296766780,7970,7970,7970,7970,181
20241122,132700,295324210,7970,7980,7980,7970,319
20241122,132600,292780180,7970,7970,7970,7970,0
20241122,132500,292780180,7970,7970,7970,7970,0
20241122,132400,292780180,7970,7970,7970,7970,0
20241122,132300,292780180,7970,7970,7970,7970,0
20241122,132200,292780180,7970,7970,7970,7970,0
20241122,132100,292780180,7970,7970,7970,7970,0
20241122,132000,292780180,7970,7970,7970,7970,5
20241122,131900,292740330,7980,7980,7980,7980,3
20241122,131800,292716390,7980,7980,7980,7980,3
20241122,131700,292692450,7990,7990,7990,7990,178
20241122,131600,291270230,8000,8000,8000,8000,466
20241122,131500,287542230,8010,8010,8010,8010,0
20241122,131400,287542230,8010,8010,8010,8010,3
20241122,131300,287518200,8000,8000,8000,8000,0
20241122,131200,287518200,8000,8000,8000,8000,200
20241122,131100,285918200,8000,8000,8000,8000,35
20241122,131000,285638200,8000,8000,8000,8000,0
20241122,130900,285638200,8000,8000,8000,8000,65
20241122,130800,285118200,8000,8000,8000,8000,35
20241122,130700,284838200,8000,8000,8000,8000,0
20241122,130600,284838200,8000,8000,8000,8000,0
20241122,130500,284838200,8000,8000,8000,8000,0
20241122,130400,284838200,8000,8000,8000,8000,118
20241122,130300,283894200,8000,8000,8000,8000,0
20241122,130200,283894200,8000,8000,8000,8000,5
20241122,130100,283854200,8000,8000,8000,8000,2
20241122,130000,283838200,7990,7990,7990,7990,9
20241122,125900,283766290,7990,7990,7990,7990,5
20241122,125800,283726340,7960,7960,7960,7960,0
20241122,125700,283726340,7960,7960,7960,7960,0
20241122,125600,283726340,7960,7960,7960,7960,0
20241122,125500,283726340,7960,7960,7960,7960,0
20241122,125400,283726340,7960,7960,7960,7960,10
20241122,125300,283646740,7960,7960,7960,7960,0
20241122,125200,283646740,7960,7960,7960,7960,0
20241122,125100,283646740,7960,7960,7960,7960,0
20241122,125000,283646740,7960,7960,7960,7960,0
20241122,124900,283646740,7960,7960,7960,7960,224
20241122,124800,281863700,7960,7960,7960,7960,10
20241122,124700,281784100,7960,7960,7960,7960,0
20241122,124600,281784100,7960,7960,7960,7960,0
20241122,124500,281784100,7960,7960,7960,7960,0
20241122,124400,281784100,7960,7960,7960,7960,0
20241122,124300,281784100,7960,7960,7960,7960,0
20241122,124200,281784100,7960,7960,7960,7960,460
20241122,124100,278122500,7960,7960,7960,7960,18
20241122,124000,277979220,7970,7970,7970,7970,168
20241122,123900,276640260,7980,7990,7990,7980,192
20241122,123800,275107700,8000,8000,8000,8000,0
20241122,123700,275107700,8000,8000,8000,8000,0
20241122,123600,275107700,8000,8010,8010,8000,23
20241122,123500,274923600,8020,8020,8020,8020,0
20241122,123400,274923600,8020,8020,8020,8020,1
20241122,123300,274915580,8010,8010,8010,8010,177
20241122,123200,273497810,8020,8030,8030,8020,301
20241122,123100,271083780,8030,8030,8030,8030,0
20241122,123000,271083780,8030,8030,8030,8030,33
20241122,122900,270818790,8030,8030,8030,8030,0
20241122,122800,270818790,8030,8030,8030,8030,0
20241122,122700,270818790,8030,8030,8030,8030,0
20241122,122600,270818790,8030,8030,8030,8030,20
20241122,122500,270658190,8020,8020,8020,8020,0
20241122,122400,270658190,8020,8020,8020,8020,0
20241122,122300,270658190,8020,8020,8020,8020,0
20241122,122200,270658190,8020,8020,8020,8020,36
20241122,122100,270369470,8020,8020,8020,8020,30
20241122,122000,270128870,8020,8020,8020,8020,30
20241122,121900,269888270,8020,8020,8020,8020,0
20241122,121800,269888270,8020,8020,8020,8020,0
20241122,121700,269888270,8020,8020,8020,8020,37
20241122,121600,269591530,8020,8020,8020,8020,20
20241122,121500,269431130,8020,8020,8020,8020,50
20241122,121400,269030130,8020,8020,8020,8020,200
20241122,121300,267426130,8020,8020,8020,8020,1
20241122,121200,267418110,8010,8010,8010,8010,1
20241122,121100,267410100,8000,8000,8000,8000,0
20241122,121000,267410100,8000,8000,8000,8000,0
20241122,120900,267410100,8000,8000,8000,8000,0
20241122,120800,267410100,8000,8000,8000,8000,0
20241122,120700,267410100,8000,8000,8000,8000,0
20241122,120600,267410100,8000,8000,8000,8000,0
20241122,120500,267410100,8000,8000,8000,8000,0
20241122,120400,267410100,8000,8000,8000,8000,94
20241122,120300,266658100,8000,8000,8000,8000,0
20241122,120200,266658100,8000,8000,8000,8000,0
20241122,120100,266658100,8000,8000,8000,8000,1
20241122,120000,266650100,8000,8000,8000,8000,14
20241122,115900,266538100,8000,8000,8000,8000,12
20241122,115800,266442100,7990,7990,7990,7990,0
20241122,115700,266442100,7990,7990,7990,7990,255
20241122,115600,264404650,7990,7990,7990,7990,0
20241122,115500,264404650,7990,7990,7990,7990,1
20241122,115400,264396660,7990,7990,7990,7990,2
20241122,115300,264380680,7990,7990,7990,7990,0
20241122,115200,264380680,7990,7990,7990,7990,0
20241122,115100,264380680,7990,7990,7990,7990,0
20241122,115000,264380680,7990,7990,7990,7990,0
20241122,114900,264380680,7990,7990,7990,7990,0
20241122,114800,264380680,7990,7990,7990,7990,0
20241122,114700,264380680,7990,7990,7990,7990,0
20241122,114600,264380680,7990,7990,7990,7990,0
20241122,114500,264380680,7990,8000,8020,7990,389
20241122,114400,261265340,7990,7990,7990,7990,4
20241122,114300,261233380,7990,7990,7990,7990,0
20241122,114200,261233380,7990,7990,7990,7990,1
20241122,114100,261225390,7990,7990,7990,7990,2
20241122,114000,261209410,7990,7990,7990,7990,0
20241122,113900,261209410,7990,7990,7990,7990,100
20241122,113800,260410410,7990,7990,7990,7990,100
20241122,113700,259611410,7990,7990,7990,7980,703
20241122,113600,253996090,7990,7990,7990,7990,10
20241122,113500,253916190,7990,7990,7990,7990,0
20241122,113400,253916190,7990,8000,8000,7990,581
20241122,113300,249273990,8000,8000,8000,8000,0
20241122,113200,249273990,8000,8000,8000,8000,0
20241122,113100,249273990,8000,8000,8000,8000,0
20241122,113000,249273990,8000,8020,8020,8000,921
20241122,112900,241905960,8020,8020,8020,8020,9
20241122,112800,241833780,8040,8040,8040,8040,1
20241122,112700,241825740,8000,8000,8000,8000,0
20241122,112600,241825740,8000,8000,8000,8000,0
20241122,112500,241825740,8000,8000,8000,8000,0
20241122,112400,241825740,8000,8000,8000,8000,0
20241122,112300,241825740,8000,8000,8000,8000,3
20241122,112200,241801740,8000,8000,8000,8000,0
20241122,112100,241801740,8000,8000,8000,8000,0
20241122,112000,241801740,8000,8000,8000,8000,70
20241122,111900,241241740,8000,8020,8020,8000,519
20241122,111800,237089510,8020,8020,8020,8020,1
20241122,111700,237081490,8020,8020,8020,8020,0
20241122,111600,237081490,8020,8020,8020,8020,0
20241122,111500,237081490,8020,8020,8020,8020,20
20241122,111400,236921090,8010,8010,8010,8010,12
20241122,111300,236824970,8010,8010,8010,8010,0
20241122,111200,236824970,8010,8040,8040,8010,4270
20241122,111100,202562760,8040,8060,8060,8040,988
20241122,111000,194616720,8070,8070,8070,8070,0
20241122,110900,194616720,8070,8070,8070,8070,0
20241122,110800,194616720,8070,8070,8070,8070,0
20241122,110700,194616720,8070,8070,8070,8070,0
20241122,110600,194616720,8070,8070,8070,8070,0
20241122,110500,194616720,8070,8070,8070,8070,0
20241122,110400,194616720,8070,8070,8070,8070,0
20241122,110300,194616720,8070,8070,8070,8070,1
20241122,110200,194608650,8070,8070,8070,8070,1
20241122,110100,194600580,8080,8080,8080,8080,0
20241122,110000,194600580,8080,8080,8080,8080,0
20241122,105900,194600580,8080,8080,8080,8080,0
20241122,105800,194600580,8080,8080,8080,8080,0
20241122,105700,194600580,8080,8080,8080,8080,0
20241122,105600,194600580,8080,8080,8080,8080,0
20241122,105500,194600580,8080,8080,8080,8080,1
20241122,105400,194592500,8060,8060,8060,8060,2
20241122,105300,194576380,8060,8060,8060,8060,0
20241122,105200,194576380,8060,8060,8060,8060,57
20241122,105100,194116960,8090,8090,8090,8090,0
20241122,105000,194116960,8090,8090,8090,8090,71
20241122,104900,193542570,8090,8080,8090,8080,2
20241122,104800,193526400,8090,8090,8090,8090,0
20241122,104700,193526400,8090,8090,8090,8090,0
20241122,104600,193526400,8090,8090,8090,8090,7
20241122,104500,193469770,8100,8100,8100,8100,0
20241122,104400,193469770,8100,8100,8100,8060,105
20241122,104300,192623110,8050,8050,8050,8050,658
20241122,104200,187326210,8050,8040,8050,8040,104
20241122,104100,186490000,8050,8050,8050,8050,33
20241122,104000,186224350,8050,8050,8050,8050,5
20241122,103900,186184100,8050,8050,8050,8050,1
20241122,103800,186176050,8050,8050,8050,8050,1
20241122,103700,186168000,8050,8050,8050,8050,150
20241122,103600,184960500,8050,8040,8050,8040,368
20241122,103500,181999840,8040,8040,8040,8040,8
20241122,103400,181935520,8040,8040,8040,8040,50
20241122,103300,181533520,8040,8040,8040,8040,50
20241122,103200,181131520,8040,8040,8040,8040,3
20241122,103100,181107400,8040,8040,8040,8040,30
20241122,103000,180866200,8040,8040,8040,8040,10
20241122,102900,180785800,8040,8040,8040,8040,20
20241122,102800,180625000,8040,8040,8050,8040,204
20241122,102700,178983340,8040,8040,8040,8040,0
20241122,102600,178983340,8040,8050,8050,8040,26
20241122,102500,178774240,8040,8050,8050,8030,79
20241122,102400,178139700,8040,8040,8040,8040,15
20241122,102300,178019100,8040,8050,8050,8040,64
20241122,102200,177504490,8040,8060,8060,8040,65
20241122,102100,176981480,8050,8060,8060,8050,15
20241122,102000,176860620,8060,8070,8070,8060,31
20241122,101900,176610460,8080,8060,8080,8060,25
20241122,101800,176408560,8060,8060,8060,8060,87
20241122,101700,175707340,8060,8060,8060,8060,0
20241122,101600,175707340,8060,8060,8060,8060,50
20241122,101500,175304340,8060,8050,8060,8050,11
20241122,101400,175215690,8050,8040,8050,8030,66
20241122,101300,174685640,8030,8060,8060,8030,20
20241122,101200,174524740,8030,8050,8050,8030,181
20241122,101100,173071160,8050,8040,8050,8040,2
20241122,101000,173055070,8030,8040,8040,8030,877
20241122,100900,166008110,8050,8050,8050,8050,5
20241122,100800,165967860,8060,8050,8060,8050,321
20241122,100700,163383780,8050,8070,8070,8050,726
20241122,100600,157533810,8070,8070,8070,8070,50
20241122,100500,157130310,8080,8080,8080,8080,3
20241122,100400,157106070,8070,8100,8100,8070,6
20241122,100300,157057620,8100,8070,8100,8070,131
20241122,100200,156000020,8090,8090,8090,8070,70
20241122,100100,155433920,8090,8090,8090,8070,321
20241122,100000,152843230,8090,8090,8090,8090,18
20241122,095900,152697610,8070,8070,8070,8070,100
20241122,095800,151890610,8070,8070,8070,8070,58
20241122,095700,151422550,8070,8070,8070,8070,21
20241122,095600,151253080,8060,8060,8060,8060,0
20241122,095500,151253080,8060,8060,8060,8060,110
20241122,095400,150366480,8060,8060,8060,8060,2
20241122,095300,150350360,8050,8060,8060,8050,30
20241122,095200,150108850,8050,8070,8070,8050,270
20241122,095100,147933810,8070,8070,8070,8070,0
20241122,095000,147933810,8070,8070,8070,8070,5
20241122,094900,147893460,8060,8060,8060,8060,0
20241122,094800,147893460,8060,8060,8060,8060,0
20241122,094700,147893460,8060,8070,8070,8060,203
20241122,094600,146257180,8080,8080,8080,8080,1
20241122,094500,146249100,8090,8090,8090,8090,20
20241122,094400,146087300,8060,8090,8090,8060,3
20241122,094300,146063090,8100,8080,8100,8070,289
20241122,094200,143730750,8080,8080,8100,8080,196
20241122,094100,142145010,8080,8090,8090,8080,134
20241122,094000,141062230,8090,8100,8100,8090,342
20241122,093900,138293140,8130,8120,8130,8120,110
20241122,093800,137398940,8130,8130,8130,8130,0
20241122,093700,137398940,8130,8100,8130,8100,3003
20241122,093600,113056390,8100,8100,8100,8090,318
20241122,093500,110481280,8090,8080,8090,8080,144
20241122,093400,109317460,8070,8070,8070,8070,1
20241122,093300,109309390,8080,8080,8100,8070,455
20241122,093200,105626490,8070,8070,8070,8070,22
20241122,093100,105448950,8080,8100,8100,8080,1016
20241122,093000,97239320,8100,8080,8100,8080,2576
20241122,092900,76397430,8070,8080,8080,8070,7
20241122,092800,76340880,8080,8080,8080,8080,90
20241122,092700,75613680,8090,8090,8090,8070,139
20241122,092600,74490350,8090,8090,8090,8090,99
20241122,092500,73689440,8080,8040,8080,8040,4154
20241122,092400,40147760,8040,8050,8050,8040,206
20241122,092300,38490460,8070,8050,8070,8050,42
20241122,092200,38152160,8040,8040,8040,8040,1
20241122,092100,38144120,8080,8070,8080,8070,609
20241122,092000,33227650,8010,8030,8070,8010,517
20241122,091900,29067520,8020,8020,8020,8020,0
20241122,091800,29067520,8020,8030,8030,8020,232
20241122,091700,27204870,8030,8030,8030,8030,0
20241122,091600,27204870,8030,8060,8060,8030,197
20241122,091500,25619050,8060,8060,8060,8060,13
20241122,091400,25514270,8050,8050,8050,8050,0
20241122,091300,25514270,8050,8070,8070,8050,71
20241122,091200,24941320,8080,8080,8080,8050,451
20241122,091100,21305260,8070,8060,8070,8060,18
20241122,091000,21160030,8050,8050,8090,8040,238
20241122,090900,19239000,8030,8040,8040,8030,1000
20241122,090800,11208880,8070,8040,8070,8030,213
20241122,090700,9493010,8050,8040,8050,8020,334
20241122,090600,6810370,8030,8030,8030,8030,18
20241122,090500,6665830,8050,8000,8050,8000,25
20241122,090400,6465290,8030,7970,8030,7970,292
20241122,090300,4135030,7930,7930,7930,7930,0
20241122,090200,4135030,7930,7910,7980,7910,137
20241122,090100,3048260,7920,7920,7920,7920,0
20241122,090000,3048260,7920,7830,7920,7830,389