KissMeData/286940/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,205700,675145650,20150,20150,20150,20150,539
20241122,205600,675145650,20150,20150,20150,20150,0
20241122,205500,675145650,20150,20150,20150,20150,0
20241122,205400,675145650,20150,20150,20150,20150,0
20241122,205300,675145650,20150,20150,20150,20150,0
20241122,205200,675145650,20150,20150,20150,20150,0
20241122,205100,675145650,20150,20150,20150,20150,0
20241122,205000,675145650,20150,20150,20150,20150,0
20241122,204900,675145650,20150,20150,20150,20150,0
20241122,204800,675145650,20150,20150,20150,20150,0
20241122,204700,675145650,20150,20150,20150,20150,0
20241122,204600,675145650,20150,20150,20150,20150,0
20241122,204500,675145650,20150,20150,20150,20150,0
20241122,204400,675145650,20150,20150,20150,20150,0
20241122,204300,675145650,20150,20150,20150,20150,0
20241122,204200,675145650,20150,20150,20150,20150,0
20241122,204100,675145650,20150,20150,20150,20150,0
20241122,204000,675145650,20150,20150,20150,20150,0
20241122,203900,675145650,20150,20150,20150,20150,0
20241122,203800,675145650,20150,20150,20150,20150,0
20241122,203700,675145650,20150,20150,20150,20150,0
20241122,203600,675145650,20150,20150,20150,20150,0
20241122,203500,675145650,20150,20150,20150,20150,0
20241122,203400,675145650,20150,20150,20150,20150,0
20241122,203300,675145650,20150,20150,20150,20150,0
20241122,203200,675145650,20150,20150,20150,20150,0
20241122,203100,675145650,20150,20150,20150,20150,0
20241122,203000,675145650,20150,20150,20150,20150,0
20241122,202900,675145650,20150,20150,20150,20150,0
20241122,202800,675145650,20150,20150,20150,20150,0
20241122,202700,675145650,20150,20150,20150,20150,539
20241122,202600,675145650,20150,20150,20150,20150,0
20241122,202500,675145650,20150,20150,20150,20150,0
20241122,202400,675145650,20150,20150,20150,20150,0
20241122,202300,675145650,20150,20150,20150,20150,0
20241122,202200,675145650,20150,20150,20150,20150,0
20241122,202100,675145650,20150,20150,20150,20150,0
20241122,202000,675145650,20150,20150,20150,20150,0
20241122,201900,675145650,20150,20150,20150,20150,0
20241122,201800,675145650,20150,20150,20150,20150,0
20241122,201700,675145650,20150,20150,20150,20150,0
20241122,201600,675145650,20150,20150,20150,20150,0
20241122,201500,675145650,20150,20150,20150,20150,0
20241122,201400,675145650,20150,20150,20150,20150,0
20241122,201300,675145650,20150,20150,20150,20150,0
20241122,201200,675145650,20150,20150,20150,20150,0
20241122,201100,675145650,20150,20150,20150,20150,0
20241122,201000,675145650,20150,20150,20150,20150,0
20241122,200900,675145650,20150,20150,20150,20150,0
20241122,200800,675145650,20150,20150,20150,20150,0
20241122,200700,675145650,20150,20150,20150,20150,0
20241122,200600,675145650,20150,20150,20150,20150,0
20241122,200500,675145650,20150,20150,20150,20150,0
20241122,200400,675145650,20150,20150,20150,20150,0
20241122,200300,675145650,20150,20150,20150,20150,0
20241122,200200,675145650,20150,20150,20150,20150,0
20241122,200100,675145650,20150,20150,20150,20150,0
20241122,200000,675145650,20150,20150,20150,20150,0
20241122,195900,675145650,20150,20150,20150,20150,0
20241122,195800,675145650,20150,20150,20150,20150,0
20241122,195700,675145650,20150,20150,20150,20150,539
20241122,195600,675145650,20150,20150,20150,20150,0
20241122,195500,675145650,20150,20150,20150,20150,0
20241122,195400,675145650,20150,20150,20150,20150,0
20241122,195300,675145650,20150,20150,20150,20150,0
20241122,195200,675145650,20150,20150,20150,20150,0
20241122,195100,675145650,20150,20150,20150,20150,0
20241122,195000,675145650,20150,20150,20150,20150,0
20241122,194900,675145650,20150,20150,20150,20150,0
20241122,194800,675145650,20150,20150,20150,20150,0
20241122,194700,675145650,20150,20150,20150,20150,0
20241122,194600,675145650,20150,20150,20150,20150,0
20241122,194500,675145650,20150,20150,20150,20150,0
20241122,194400,675145650,20150,20150,20150,20150,0
20241122,194300,675145650,20150,20150,20150,20150,0
20241122,194200,675145650,20150,20150,20150,20150,0
20241122,194100,675145650,20150,20150,20150,20150,0
20241122,194000,675145650,20150,20150,20150,20150,0
20241122,193900,675145650,20150,20150,20150,20150,0
20241122,193800,675145650,20150,20150,20150,20150,0
20241122,193700,675145650,20150,20150,20150,20150,0
20241122,193600,675145650,20150,20150,20150,20150,0
20241122,193500,675145650,20150,20150,20150,20150,0
20241122,193400,675145650,20150,20150,20150,20150,0
20241122,193300,675145650,20150,20150,20150,20150,0
20241122,193200,675145650,20150,20150,20150,20150,0
20241122,193100,675145650,20150,20150,20150,20150,0
20241122,193000,675145650,20150,20150,20150,20150,0
20241122,192900,675145650,20150,20150,20150,20150,0
20241122,192800,675145650,20150,20150,20150,20150,0
20241122,192700,675145650,20150,20150,20150,20150,539
20241122,192600,675145650,20150,20150,20150,20150,0
20241122,192500,675145650,20150,20150,20150,20150,0
20241122,192400,675145650,20150,20150,20150,20150,0
20241122,192300,675145650,20150,20150,20150,20150,0
20241122,192200,675145650,20150,20150,20150,20150,0
20241122,192100,675145650,20150,20150,20150,20150,0
20241122,192000,675145650,20150,20150,20150,20150,0
20241122,191900,675145650,20150,20150,20150,20150,0
20241122,191800,675145650,20150,20150,20150,20150,0
20241122,191700,675145650,20150,20150,20150,20150,0
20241122,191600,675145650,20150,20150,20150,20150,0
20241122,191500,675145650,20150,20150,20150,20150,0
20241122,191400,675145650,20150,20150,20150,20150,0
20241122,191300,675145650,20150,20150,20150,20150,0
20241122,191200,675145650,20150,20150,20150,20150,0
20241122,191100,675145650,20150,20150,20150,20150,0
20241122,191000,675145650,20150,20150,20150,20150,0
20241122,190900,675145650,20150,20150,20150,20150,0
20241122,190800,675145650,20150,20150,20150,20150,0
20241122,190700,675145650,20150,20150,20150,20150,0
20241122,190600,675145650,20150,20150,20150,20150,0
20241122,190500,675145650,20150,20150,20150,20150,0
20241122,190400,675145650,20150,20150,20150,20150,0
20241122,190300,675145650,20150,20150,20150,20150,0
20241122,190200,675145650,20150,20150,20150,20150,0
20241122,190100,675145650,20150,20150,20150,20150,0
20241122,190000,675145650,20150,20150,20150,20150,0
20241122,185900,675145650,20150,20150,20150,20150,0
20241122,185800,675145650,20150,20150,20150,20150,0
20241122,185700,675145650,20150,20150,20150,20150,539
20241122,185600,675145650,20150,20150,20150,20150,0
20241122,185500,675145650,20150,20150,20150,20150,0
20241122,185400,675145650,20150,20150,20150,20150,0
20241122,185300,675145650,20150,20150,20150,20150,0
20241122,185200,675145650,20150,20150,20150,20150,0
20241122,185100,675145650,20150,20150,20150,20150,0
20241122,185000,675145650,20150,20150,20150,20150,0
20241122,184900,675145650,20150,20150,20150,20150,0
20241122,184800,675145650,20150,20150,20150,20150,0
20241122,184700,675145650,20150,20150,20150,20150,0
20241122,184600,675145650,20150,20150,20150,20150,0
20241122,184500,675145650,20150,20150,20150,20150,0
20241122,184400,675145650,20150,20150,20150,20150,0
20241122,184300,675145650,20150,20150,20150,20150,0
20241122,184200,675145650,20150,20150,20150,20150,0
20241122,184100,675145650,20150,20150,20150,20150,0
20241122,184000,675145650,20150,20150,20150,20150,0
20241122,183900,675145650,20150,20150,20150,20150,0
20241122,183800,675145650,20150,20150,20150,20150,0
20241122,183700,675145650,20150,20150,20150,20150,0
20241122,183600,675145650,20150,20150,20150,20150,0
20241122,183500,675145650,20150,20150,20150,20150,0
20241122,183400,675145650,20150,20150,20150,20150,0
20241122,183300,675145650,20150,20150,20150,20150,0
20241122,183200,675145650,20150,20150,20150,20150,0
20241122,183100,675145650,20150,20150,20150,20150,0
20241122,183000,675145650,20150,20150,20150,20150,0
20241122,182900,675145650,20150,20150,20150,20150,0
20241122,182800,675145650,20150,20150,20150,20150,0
20241122,182700,675145650,20150,20150,20150,20150,539
20241122,182600,675145650,20150,20150,20150,20150,0
20241122,182500,675145650,20150,20150,20150,20150,0
20241122,182400,675145650,20150,20150,20150,20150,0
20241122,182300,675145650,20150,20150,20150,20150,0
20241122,182200,675145650,20150,20150,20150,20150,0
20241122,182100,675145650,20150,20150,20150,20150,0
20241122,182000,675145650,20150,20150,20150,20150,0
20241122,181900,675145650,20150,20150,20150,20150,0
20241122,181800,675145650,20150,20150,20150,20150,0
20241122,181700,675145650,20150,20150,20150,20150,0
20241122,181600,675145650,20150,20150,20150,20150,0
20241122,181500,675145650,20150,20150,20150,20150,0
20241122,181400,675145650,20150,20150,20150,20150,0
20241122,181300,675145650,20150,20150,20150,20150,0
20241122,181200,675145650,20150,20150,20150,20150,0
20241122,181100,675145650,20150,20150,20150,20150,0
20241122,181000,675145650,20150,20150,20150,20150,0
20241122,180900,675145650,20150,20150,20150,20150,0
20241122,180800,675145650,20150,20150,20150,20150,0
20241122,180700,675145650,20150,20150,20150,20150,0
20241122,180600,675145650,20150,20150,20150,20150,0
20241122,180500,675145650,20150,20150,20150,20150,0
20241122,180400,675145650,20150,20150,20150,20150,0
20241122,180300,675145650,20150,20150,20150,20150,0
20241122,180200,675145650,20150,20150,20150,20150,0
20241122,180100,675145650,20150,20150,20150,20150,0
20241122,180000,675145650,20150,20150,20150,20150,0
20241122,175900,675145650,20150,20150,20150,20150,0
20241122,175800,675145650,20150,20150,20150,20150,0
20241122,175700,675145650,20150,20150,20150,20150,539
20241122,175600,675145650,20150,20150,20150,20150,0
20241122,175500,675145650,20150,20150,20150,20150,0
20241122,175400,675145650,20150,20150,20150,20150,0
20241122,175300,675145650,20150,20150,20150,20150,0
20241122,175200,675145650,20150,20150,20150,20150,0
20241122,175100,675145650,20150,20150,20150,20150,0
20241122,175000,675145650,20150,20150,20150,20150,0
20241122,174900,675145650,20150,20150,20150,20150,0
20241122,174800,675145650,20150,20150,20150,20150,0
20241122,174700,675145650,20150,20150,20150,20150,0
20241122,174600,675145650,20150,20150,20150,20150,0
20241122,174500,675145650,20150,20150,20150,20150,0
20241122,174400,675145650,20150,20150,20150,20150,0
20241122,174300,675145650,20150,20150,20150,20150,0
20241122,174200,675145650,20150,20150,20150,20150,0
20241122,174100,675145650,20150,20150,20150,20150,0
20241122,174000,675145650,20150,20150,20150,20150,0
20241122,173900,675145650,20150,20150,20150,20150,0
20241122,173800,675145650,20150,20150,20150,20150,0
20241122,173700,675145650,20150,20150,20150,20150,0
20241122,173600,675145650,20150,20150,20150,20150,0
20241122,173500,675145650,20150,20150,20150,20150,0
20241122,173400,675145650,20150,20150,20150,20150,0
20241122,173300,675145650,20150,20150,20150,20150,0
20241122,173200,675145650,20150,20150,20150,20150,0
20241122,173100,675145650,20150,20150,20150,20150,0
20241122,173000,675145650,20150,20150,20150,20150,0
20241122,172900,675145650,20150,20150,20150,20150,0
20241122,172800,675145650,20150,20150,20150,20150,0
20241122,172700,675145650,20150,20150,20150,20150,539
20241122,172600,675145650,20150,20150,20150,20150,0
20241122,172500,675145650,20150,20150,20150,20150,0
20241122,172400,675145650,20150,20150,20150,20150,0
20241122,172300,675145650,20150,20150,20150,20150,0
20241122,172200,675145650,20150,20150,20150,20150,0
20241122,172100,675145650,20150,20150,20150,20150,0
20241122,172000,675145650,20150,20150,20150,20150,0
20241122,171900,675145650,20150,20150,20150,20150,0
20241122,171800,675145650,20150,20150,20150,20150,0
20241122,171700,675145650,20150,20150,20150,20150,0
20241122,171600,675145650,20150,20150,20150,20150,0
20241122,171500,675145650,20150,20150,20150,20150,0
20241122,171400,675145650,20150,20150,20150,20150,0
20241122,171300,675145650,20150,20150,20150,20150,0
20241122,171200,675145650,20150,20150,20150,20150,0
20241122,171100,675145650,20150,20150,20150,20150,0
20241122,171000,675145650,20150,20150,20150,20150,0
20241122,170900,675145650,20150,20150,20150,20150,0
20241122,170800,675145650,20150,20150,20150,20150,0
20241122,170700,675145650,20150,20150,20150,20150,0
20241122,170600,675145650,20150,20150,20150,20150,0
20241122,170500,675145650,20150,20150,20150,20150,0
20241122,170400,675145650,20150,20150,20150,20150,0
20241122,170300,675145650,20150,20150,20150,20150,0
20241122,170200,675145650,20150,20150,20150,20150,0
20241122,170100,675145650,20150,20150,20150,20150,0
20241122,170000,675145650,20150,20150,20150,20150,0
20241122,165900,675145650,20150,20150,20150,20150,0
20241122,165800,675145650,20150,20150,20150,20150,0
20241122,165700,675145650,20150,20150,20150,20150,539
20241122,165600,675145650,20150,20150,20150,20150,0
20241122,165500,675145650,20150,20150,20150,20150,0
20241122,165400,675145650,20150,20150,20150,20150,0
20241122,165300,675145650,20150,20150,20150,20150,0
20241122,165200,675145650,20150,20150,20150,20150,0
20241122,165100,675145650,20150,20150,20150,20150,0
20241122,165000,675145650,20150,20150,20150,20150,0
20241122,164900,675145650,20150,20150,20150,20150,0
20241122,164800,675145650,20150,20150,20150,20150,0
20241122,164700,675145650,20150,20150,20150,20150,0
20241122,164600,675145650,20150,20150,20150,20150,0
20241122,164500,675145650,20150,20150,20150,20150,0
20241122,164400,675145650,20150,20150,20150,20150,0
20241122,164300,675145650,20150,20150,20150,20150,0
20241122,164200,675145650,20150,20150,20150,20150,0
20241122,164100,675145650,20150,20150,20150,20150,0
20241122,164000,675145650,20150,20150,20150,20150,0
20241122,163900,675145650,20150,20150,20150,20150,0
20241122,163800,675145650,20150,20150,20150,20150,0
20241122,163700,675145650,20150,20150,20150,20150,0
20241122,163600,675145650,20150,20150,20150,20150,0
20241122,163500,675145650,20150,20150,20150,20150,0
20241122,163400,675145650,20150,20150,20150,20150,0
20241122,163300,675145650,20150,20150,20150,20150,0
20241122,163200,675145650,20150,20150,20150,20150,0
20241122,163100,675145650,20150,20150,20150,20150,0
20241122,163000,675145650,20150,20150,20150,20150,0
20241122,162900,675145650,20150,20150,20150,20150,0
20241122,162800,675145650,20150,20150,20150,20150,0
20241122,162700,675145650,20150,20150,20150,20150,539
20241122,162600,675145650,20150,20150,20150,20150,0
20241122,162500,675145650,20150,20150,20150,20150,0
20241122,162400,675145650,20150,20150,20150,20150,0
20241122,162300,675145650,20150,20150,20150,20150,0
20241122,162200,675145650,20150,20150,20150,20150,0
20241122,162100,675145650,20150,20150,20150,20150,0
20241122,162000,675145650,20150,20150,20150,20150,0
20241122,161900,675145650,20150,20150,20150,20150,0
20241122,161800,675145650,20150,20150,20150,20150,0
20241122,161700,675145650,20150,20150,20150,20150,0
20241122,161600,675145650,20150,20150,20150,20150,0
20241122,161500,675145650,20150,20150,20150,20150,0
20241122,161400,675145650,20150,20150,20150,20150,0
20241122,161300,675145650,20150,20150,20150,20150,0
20241122,161200,675145650,20150,20150,20150,20150,0
20241122,161100,675145650,20150,20150,20150,20150,0
20241122,161000,675145650,20150,20150,20150,20150,0
20241122,160900,675145650,20150,20150,20150,20150,0
20241122,160800,675145650,20150,20150,20150,20150,0
20241122,160700,675145650,20150,20150,20150,20150,0
20241122,160600,675145650,20150,20150,20150,20150,0
20241122,160500,675145650,20150,20150,20150,20150,0
20241122,160400,675145650,20150,20150,20150,20150,0
20241122,160300,675145650,20150,20150,20150,20150,0
20241122,160200,675145650,20150,20150,20150,20150,0
20241122,160100,675145650,20150,20150,20150,20150,0
20241122,160000,675145650,20150,20150,20150,20150,0
20241122,155900,675145650,20150,20150,20150,20150,0
20241122,155800,675145650,20150,20150,20150,20150,0
20241122,155700,675145650,20150,20150,20150,20150,539
20241122,155600,675145650,20150,20150,20150,20150,0
20241122,155500,675145650,20150,20150,20150,20150,0
20241122,155400,675145650,20150,20150,20150,20150,0
20241122,155300,675145650,20150,20150,20150,20150,0
20241122,155200,675145650,20150,20150,20150,20150,0
20241122,155100,675145650,20150,20150,20150,20150,0
20241122,155000,675145650,20150,20150,20150,20150,0
20241122,154900,675145650,20150,20150,20150,20150,0
20241122,154800,675145650,20150,20150,20150,20150,0
20241122,154700,675145650,20150,20150,20150,20150,0
20241122,154600,675145650,20150,20150,20150,20150,0
20241122,154500,675145650,20150,20150,20150,20150,0
20241122,154400,675145650,20150,20150,20150,20150,0
20241122,154300,675145650,20150,20150,20150,20150,0
20241122,154200,675145650,20150,20150,20150,20150,0
20241122,154100,675145650,20150,20150,20150,20150,0
20241122,154000,675145650,20150,20150,20150,20150,0
20241122,153900,675145650,20150,20150,20150,20150,0
20241122,153800,675145650,20150,20150,20150,20150,0
20241122,153700,675145650,20150,20150,20150,20150,0
20241122,153600,675145650,20150,20150,20150,20150,0
20241122,153500,675145650,20150,20150,20150,20150,0
20241122,153400,675145650,20150,20150,20150,20150,0
20241122,153300,675145650,20150,20150,20150,20150,0
20241122,153200,675145650,20150,20150,20150,20150,0
20241122,153100,675145650,20150,20150,20150,20150,0
20241122,153000,675145650,20150,20150,20150,20150,539
20241122,152900,664284800,20050,20050,20050,20050,0
20241122,152800,664284800,20050,20050,20050,20050,0
20241122,152700,664284800,20050,20050,20050,20050,0
20241122,152600,664284800,20050,20050,20050,20050,0
20241122,152500,664284800,20050,20050,20050,20050,0
20241122,152400,664284800,20050,20050,20050,20050,0
20241122,152300,664284800,20050,20050,20050,20050,0
20241122,152200,664284800,20050,20050,20050,20050,0
20241122,152100,664284800,20050,20050,20050,20050,0
20241122,152000,664284800,20050,20050,20050,20050,0
20241122,151900,664284800,20050,20050,20050,20050,110
20241122,151800,662079300,20050,20100,20100,20050,287
20241122,151700,656324700,20100,20100,20100,20100,1
20241122,151600,656304600,20050,20050,20050,20050,0
20241122,151500,656304600,20050,20050,20050,20050,51
20241122,151400,655282050,20100,20100,20100,20100,0
20241122,151300,655282050,20100,20100,20100,20100,0
20241122,151200,655282050,20100,20100,20100,20100,0
20241122,151100,655282050,20100,20050,20100,20050,62
20241122,151000,654038850,20100,20100,20100,20100,0
20241122,150900,654038850,20100,20100,20100,20100,0
20241122,150800,654038850,20100,20100,20100,20100,0
20241122,150700,654038850,20100,20100,20100,20100,0
20241122,150600,654038850,20100,20100,20100,20100,0
20241122,150500,654038850,20100,20100,20100,20100,44
20241122,150400,653154450,20150,20150,20150,20150,1
20241122,150300,653134300,20150,20150,20150,20150,0
20241122,150200,653134300,20150,20150,20150,20150,0
20241122,150100,653134300,20150,20150,20150,20150,1
20241122,150000,653114150,20150,20100,20150,20100,2
20241122,145900,653073900,20150,20150,20150,20150,0
20241122,145800,653073900,20150,20150,20150,20150,0
20241122,145700,653073900,20150,20100,20150,20100,21
20241122,145600,652651450,20100,20100,20100,20100,29
20241122,145500,652068550,20100,20100,20100,20100,0
20241122,145400,652068550,20100,20100,20100,20100,0
20241122,145300,652068550,20100,20100,20100,20100,0
20241122,145200,652068550,20100,20100,20100,20100,0
20241122,145100,652068550,20100,20100,20100,20100,0
20241122,145000,652068550,20100,20100,20100,20100,0
20241122,144900,652068550,20100,20100,20100,20100,41
20241122,144800,651244450,20100,20100,20100,20100,187
20241122,144700,647485750,20150,20150,20150,20150,0
20241122,144600,647485750,20150,20150,20150,20150,0
20241122,144500,647485750,20150,20150,20150,20150,3
20241122,144400,647425300,20150,20150,20150,20150,200
20241122,144300,643395300,20150,20100,20150,20100,105
20241122,144200,641279700,20100,20100,20100,20100,0
20241122,144100,641279700,20100,20100,20100,20100,2
20241122,144000,641239500,20100,20100,20100,20100,0
20241122,143900,641239500,20100,20100,20100,20100,0
20241122,143800,641239500,20100,20100,20100,20100,79
20241122,143700,639651600,20100,20100,20100,20100,273
20241122,143600,634164300,20100,20100,20100,20100,9
20241122,143500,633983400,20000,20050,20100,20000,262
20241122,143400,628718450,20050,20050,20050,20050,10
20241122,143300,628517950,20050,20050,20050,20050,87
20241122,143200,626773600,20050,20050,20050,20050,0
20241122,143100,626773600,20050,20050,20050,20050,2
20241122,143000,626733500,20050,20000,20050,20000,3
20241122,142900,626673400,20050,20050,20050,20050,0
20241122,142800,626673400,20050,20050,20050,20050,0
20241122,142700,626673400,20050,20050,20050,20050,1
20241122,142600,626653350,20050,20050,20050,20050,101
20241122,142500,624628300,20050,20050,20050,20050,0
20241122,142400,624628300,20050,20050,20050,20050,0
20241122,142300,624628300,20050,20050,20050,20050,1
20241122,142200,624608250,20000,20000,20000,20000,140
20241122,142100,621808250,20050,20050,20050,20050,0
20241122,142000,621808250,20050,20000,20050,20000,6
20241122,141900,621688200,20050,20050,20050,20050,0
20241122,141800,621688200,20050,20050,20050,20050,0
20241122,141700,621688200,20050,20050,20050,20050,225
20241122,141600,617176950,20000,20000,20000,20000,2000
20241122,141500,577176950,20050,20050,20050,20050,2
20241122,141400,577136850,20000,20000,20000,20000,10
20241122,141300,576936850,20000,20000,20000,20000,0
20241122,141200,576936850,20000,20000,20000,20000,0
20241122,141100,576936850,20000,20000,20000,20000,0
20241122,141000,576936850,20000,20000,20000,20000,0
20241122,140900,576936850,20000,20000,20000,20000,0
20241122,140800,576936850,20000,20000,20000,20000,31
20241122,140700,576316850,20050,20050,20050,20050,0
20241122,140600,576316850,20050,20050,20050,20050,223
20241122,140500,571845700,20050,20050,20050,20050,0
20241122,140400,571845700,20050,20050,20050,20000,67
20241122,140300,570503350,20050,20000,20050,20000,796
20241122,140200,554582650,20000,20000,20000,20000,0
20241122,140100,554582650,20000,20000,20000,20000,16
20241122,140000,554262650,20050,20050,20050,20050,0
20241122,135900,554262650,20050,20050,20050,20050,0
20241122,135800,554262650,20050,20100,20100,20050,508
20241122,135700,544076750,20100,20100,20100,20100,0
20241122,135600,544076750,20100,20100,20100,20100,51
20241122,135500,543051650,20100,20100,20100,20100,1
20241122,135400,543031550,20100,20100,20100,20100,1
20241122,135300,543011450,20100,20100,20100,20100,1
20241122,135200,542991350,20100,20100,20100,20100,0
20241122,135100,542991350,20100,20100,20100,20100,1
20241122,135000,542971250,20050,20050,20050,20050,1
20241122,134900,542951200,20100,20000,20100,20000,2
20241122,134800,542911100,20100,20100,20100,20100,0
20241122,134700,542911100,20100,20100,20100,20100,0
20241122,134600,542911100,20100,20100,20100,20100,1
20241122,134500,542891000,20000,20000,20000,20000,0
20241122,134400,542891000,20000,20000,20000,20000,0
20241122,134300,542891000,20000,20000,20000,20000,50
20241122,134200,541891000,20100,20000,20100,20000,18
20241122,134100,541530700,20000,20000,20000,20000,451
20241122,134000,532510700,20100,20100,20100,20100,10
20241122,133900,532309700,20100,20100,20100,20100,0
20241122,133800,532309700,20100,20050,20100,20000,25
20241122,133700,531809150,20050,20050,20050,20050,84
20241122,133600,530124950,20050,20050,20050,20050,0
20241122,133500,530124950,20050,20050,20050,20050,150
20241122,133400,527117450,20050,20050,20050,20050,2
20241122,133300,527077350,20100,20100,20100,20100,0
20241122,133200,527077350,20100,20100,20100,20100,0
20241122,133100,527077350,20100,20100,20100,20100,0
20241122,133000,527077350,20100,20100,20100,20100,0
20241122,132900,527077350,20100,20100,20100,20100,0
20241122,132800,527077350,20100,20050,20100,20050,6
20241122,132700,526957000,20050,20050,20050,20050,22
20241122,132600,526515900,20100,20100,20100,20100,155
20241122,132500,523400400,20000,20000,20000,20000,2
20241122,132400,523360400,20100,20100,20100,20100,0
20241122,132300,523360400,20100,20100,20100,20100,2
20241122,132200,523320200,20100,20100,20100,20100,15
20241122,132100,523018700,20050,20050,20050,20050,9
20241122,132000,522838250,20050,20050,20050,20050,19
20241122,131900,522457300,20050,20000,20050,20000,258
20241122,131800,517292300,20050,20100,20100,20050,166
20241122,131700,513963950,20050,20050,20050,20050,110
20241122,131600,511758450,20100,20050,20100,20050,21
20241122,131500,511337350,20050,20050,20050,20000,61
20241122,131400,510116300,20050,20050,20050,20050,0
20241122,131300,510116300,20050,20050,20050,20050,21
20241122,131200,509695250,20050,20050,20050,20050,0
20241122,131100,509695250,20050,20050,20050,20050,456
20241122,131000,500552450,20100,20100,20100,20100,0
20241122,130900,500552450,20100,20100,20100,20100,1
20241122,130800,500532350,20150,20150,20150,20150,225
20241122,130700,495998600,20150,20150,20150,20150,0
20241122,130600,495998600,20150,20150,20150,20150,0
20241122,130500,495998600,20150,20150,20150,20150,0
20241122,130400,495998600,20150,20150,20150,20150,0
20241122,130300,495998600,20150,20150,20150,20150,1
20241122,130200,495978450,20100,20050,20100,20050,53
20241122,130100,494915750,20050,20050,20050,20050,3
20241122,130000,494855600,20100,20100,20100,20100,0
20241122,125900,494855600,20100,20100,20100,20100,1
20241122,125800,494835500,20100,20100,20100,20100,1
20241122,125700,494815400,20100,20100,20100,20100,170
20241122,125600,491398400,20100,20100,20100,20100,0
20241122,125500,491398400,20100,20100,20100,20100,0
20241122,125400,491398400,20100,20100,20100,20100,0
20241122,125300,491398400,20100,20100,20100,20100,2
20241122,125200,491358200,20100,20100,20100,20100,0
20241122,125100,491358200,20100,20100,20100,20100,25
20241122,125000,490855700,20100,20100,20100,20100,2
20241122,124900,490815500,20050,20050,20050,20050,0
20241122,124800,490815500,20050,20050,20050,20050,32
20241122,124700,490173900,20100,20100,20100,20100,6
20241122,124600,490053300,20100,20100,20100,20100,12
20241122,124500,489812100,20150,20150,20150,20150,0
20241122,124400,489812100,20150,20150,20150,20150,1
20241122,124300,489791950,20050,20050,20050,20050,0
20241122,124200,489791950,20050,20050,20050,20050,0
20241122,124100,489791950,20050,20100,20100,20050,209
20241122,124000,485595800,20150,20150,20150,20150,0
20241122,123900,485595800,20150,20150,20150,20150,0
20241122,123800,485595800,20150,20150,20150,20150,0
20241122,123700,485595800,20150,20150,20150,20150,0
20241122,123600,485595800,20150,20150,20150,20150,0
20241122,123500,485595800,20150,20150,20150,20150,0
20241122,123400,485595800,20150,20150,20150,20150,0
20241122,123300,485595800,20150,20150,20150,20150,0
20241122,123200,485595800,20150,20150,20150,20150,0
20241122,123100,485595800,20150,20150,20150,20150,0
20241122,123000,485595800,20150,20150,20150,20150,0
20241122,122900,485595800,20150,20150,20150,20150,0
20241122,122800,485595800,20150,20150,20150,20150,0
20241122,122700,485595800,20150,20150,20150,20150,1
20241122,122600,485575650,20150,20150,20150,20150,0
20241122,122500,485575650,20150,20150,20150,20150,2
20241122,122400,485535350,20150,20150,20150,20150,0
20241122,122300,485535350,20150,20150,20150,20150,0
20241122,122200,485535350,20150,20150,20150,20150,0
20241122,122100,485535350,20150,20150,20150,20150,2
20241122,122000,485495050,20150,20150,20150,20150,0
20241122,121900,485495050,20150,20150,20150,20150,5
20241122,121800,485394300,20150,20150,20150,20150,0
20241122,121700,485394300,20150,20150,20150,20150,0
20241122,121600,485394300,20150,20100,20150,20100,210
20241122,121500,481162850,20150,20150,20150,20150,2
20241122,121400,481122550,20050,20050,20050,20050,0
20241122,121300,481122550,20050,20050,20050,20050,24
20241122,121200,480641350,20150,20150,20150,20150,1
20241122,121100,480621200,20150,20150,20150,20150,0
20241122,121000,480621200,20150,20150,20150,20150,0
20241122,120900,480621200,20150,20150,20150,20150,35
20241122,120800,479915950,20050,20050,20050,20050,0
20241122,120700,479915950,20050,20100,20100,20050,408
20241122,120600,471728250,20100,20100,20100,20100,50
20241122,120500,470723250,20100,20100,20100,20100,0
20241122,120400,470723250,20100,20100,20100,20100,0
20241122,120300,470723250,20100,20100,20100,20100,0
20241122,120200,470723250,20100,20100,20100,20100,0
20241122,120100,470723250,20100,20100,20100,20100,0
20241122,120000,470723250,20100,20100,20100,20100,0
20241122,115900,470723250,20100,20100,20100,20100,0
20241122,115800,470723250,20100,20100,20100,20100,15
20241122,115700,470421750,20100,20100,20100,20100,222
20241122,115600,465959550,20150,20150,20150,20150,0
20241122,115500,465959550,20150,20150,20150,20150,4
20241122,115400,465878950,20100,20100,20100,20100,0
20241122,115300,465878950,20100,20100,20100,20100,0
20241122,115200,465878950,20100,20100,20100,20100,20
20241122,115100,465476950,20100,20100,20100,20100,0
20241122,115000,465476950,20100,20100,20100,20100,1
20241122,114900,465456850,20100,20100,20100,20100,0
20241122,114800,465456850,20100,20100,20100,20100,0
20241122,114700,465456850,20100,20150,20150,20100,14
20241122,114600,465175400,20100,20100,20100,20100,0
20241122,114500,465175400,20100,20100,20100,20100,0
20241122,114400,465175400,20100,20100,20100,20100,0
20241122,114300,465175400,20100,20100,20100,20100,0
20241122,114200,465175400,20100,20100,20100,20100,0
20241122,114100,465175400,20100,20100,20100,20100,0
20241122,114000,465175400,20100,20100,20100,20100,11
20241122,113900,464954300,20100,20100,20100,20100,0
20241122,113800,464954300,20100,20100,20100,20100,0
20241122,113700,464954300,20100,20100,20100,20100,0
20241122,113600,464954300,20100,20100,20100,20100,0
20241122,113500,464954300,20100,20100,20100,20100,21
20241122,113400,464532200,20150,20150,20150,20150,5
20241122,113300,464431450,20100,20100,20100,20100,5
20241122,113200,464330950,20100,20100,20100,20100,3
20241122,113100,464270650,20100,20100,20100,20100,37
20241122,113000,463526950,20050,20050,20050,20050,0
20241122,112900,463526950,20050,20050,20050,20050,0
20241122,112800,463526950,20050,20050,20050,20050,0
20241122,112700,463526950,20050,20050,20050,20050,0
20241122,112600,463526950,20050,20050,20050,20050,5
20241122,112500,463426700,20100,20100,20100,20100,0
20241122,112400,463426700,20100,20100,20100,20100,0
20241122,112300,463426700,20100,20100,20100,20100,0
20241122,112200,463426700,20100,20100,20100,20100,0
20241122,112100,463426700,20100,20100,20100,20100,93
20241122,112000,461557400,20050,20050,20050,20050,0
20241122,111900,461557400,20050,20050,20050,20050,3
20241122,111800,461497250,20100,20100,20100,20100,11
20241122,111700,461276150,20100,20100,20100,20100,2
20241122,111600,461235950,20100,20100,20100,20100,10
20241122,111500,461034950,20050,20100,20100,20050,144
20241122,111400,458140750,20100,20100,20100,20100,10
20241122,111300,457939750,20100,20100,20100,20050,433
20241122,111200,449236500,20150,20150,20150,20150,1
20241122,111100,449216350,20100,20100,20100,20100,0
20241122,111000,449216350,20100,20100,20100,20100,128
20241122,110900,446643550,20100,20100,20100,20100,0
20241122,110800,446643550,20100,20100,20100,20100,90
20241122,110700,444834550,20100,20100,20100,20100,0
20241122,110600,444834550,20100,20100,20100,20100,4
20241122,110500,444754150,20100,20100,20100,20100,177
20241122,110400,441196450,20150,20150,20150,20150,0
20241122,110300,441196450,20150,20150,20150,20150,1
20241122,110200,441176300,20150,20150,20150,20150,0
20241122,110100,441176300,20150,20150,20150,20150,0
20241122,110000,441176300,20150,20150,20150,20150,0
20241122,105900,441176300,20150,20150,20150,20150,0
20241122,105800,441176300,20150,20150,20150,20150,0
20241122,105700,441176300,20150,20150,20150,20150,1
20241122,105600,441156150,20100,20100,20100,20100,0
20241122,105500,441156150,20100,20100,20100,20100,1
20241122,105400,441136050,20150,20150,20150,20150,0
20241122,105300,441136050,20150,20150,20150,20150,11
20241122,105200,440914400,20100,20100,20100,20100,0
20241122,105100,440914400,20100,20100,20100,20100,0
20241122,105000,440914400,20100,20100,20100,20100,0
20241122,104900,440914400,20100,20100,20100,20100,0
20241122,104800,440914400,20100,20100,20100,20100,0
20241122,104700,440914400,20100,20100,20100,20100,0
20241122,104600,440914400,20100,20100,20100,20100,0
20241122,104500,440914400,20100,20100,20100,20100,0
20241122,104400,440914400,20100,20100,20100,20100,1
20241122,104300,440894300,20150,20100,20150,20100,113
20241122,104200,438622350,20100,20100,20100,20100,0
20241122,104100,438622350,20100,20100,20100,20100,22
20241122,104000,438180150,20150,20150,20150,20150,0
20241122,103900,438180150,20150,20150,20150,20150,0
20241122,103800,438180150,20150,20150,20150,20150,0
20241122,103700,438180150,20150,20150,20150,20150,0
20241122,103600,438180150,20150,20100,20150,20100,550
20241122,103500,427120150,20100,20100,20100,20100,50
20241122,103400,426115150,20050,20150,20150,20050,875
20241122,103300,408541850,20150,20150,20150,20150,105
20241122,103200,406426100,20200,20200,20200,20200,0
20241122,103100,406426100,20200,20200,20200,20200,0
20241122,103000,406426100,20200,20200,20200,20200,0
20241122,102900,406426100,20200,20200,20200,20200,0
20241122,102800,406426100,20200,20200,20200,20200,0
20241122,102700,406426100,20200,20200,20200,20200,10
20241122,102600,406224100,20200,20200,20200,20200,10
20241122,102500,406022100,20200,20200,20200,20200,0
20241122,102400,406022100,20200,20200,20200,20200,0
20241122,102300,406022100,20200,20200,20200,20200,0
20241122,102200,406022100,20200,20200,20200,20200,0
20241122,102100,406022100,20200,20200,20200,20200,0
20241122,102000,406022100,20200,20200,20200,20200,0
20241122,101900,406022100,20200,20200,20200,20200,2
20241122,101800,405981700,20200,20200,20200,20200,196
20241122,101700,402022500,20150,20150,20150,20150,200
20241122,101600,397992500,20200,20200,20200,20200,10
20241122,101500,397790500,20200,20200,20200,20200,303
20241122,101400,391669900,20200,20200,20200,20200,12
20241122,101300,391427500,20250,20200,20250,20200,210
20241122,101200,387185450,20200,20200,20250,20200,168
20241122,101100,383791750,20200,20200,20200,20200,155
20241122,101000,380660750,20300,20300,20300,20300,0
20241122,100900,380660750,20300,20300,20300,20300,0
20241122,100800,380660750,20300,20300,20300,20300,0
20241122,100700,380660750,20300,20200,20300,20200,507
20241122,100600,370418850,20250,20250,20250,20250,104
20241122,100500,368312850,20300,20300,20300,20300,0
20241122,100400,368312850,20300,20300,20300,20300,2
20241122,100300,368272250,20300,20300,20300,20300,0
20241122,100200,368272250,20300,20250,20300,20250,501
20241122,100100,358126950,20350,20350,20350,20350,0
20241122,100000,358126950,20350,20350,20350,20350,1
20241122,095900,358106600,20400,20350,20400,20350,11
20241122,095800,357882300,20400,20350,20400,20350,201
20241122,095700,353782250,20250,20300,20300,20250,11
20241122,095600,353559450,20300,20300,20300,20300,0
20241122,095500,353559450,20300,20350,20400,20300,7
20241122,095400,353416850,20400,20300,20400,20300,211
20241122,095300,349131100,20300,20300,20300,20300,0
20241122,095200,349131100,20300,20300,20300,20300,11
20241122,095100,348907800,20250,20250,20250,20250,5
20241122,095000,348806550,20250,20250,20250,20250,0
20241122,094900,348806550,20250,20250,20250,20250,300
20241122,094800,342731550,20250,20250,20250,20250,1
20241122,094700,342711300,20250,20250,20250,20250,20
20241122,094600,342306300,20300,20300,20300,20300,28
20241122,094500,341737900,20350,20350,20350,20350,0
20241122,094400,341737900,20350,20350,20350,20350,0
20241122,094300,341737900,20350,20350,20350,20350,0
20241122,094200,341737900,20350,20350,20350,20350,0
20241122,094100,341737900,20350,20350,20350,20350,32
20241122,094000,341086700,20350,20400,20400,20350,83
20241122,093900,339393550,20400,20400,20400,20400,0
20241122,093800,339393550,20400,20400,20400,20400,169
20241122,093700,335945950,20400,20400,20400,20400,0
20241122,093600,335945950,20400,20400,20400,20400,485
20241122,093500,326051950,20400,20400,20400,20400,5
20241122,093400,325949950,20400,20400,20400,20400,150
20241122,093300,322889950,20450,20400,20450,20400,1266
20241122,093200,297051500,20400,20400,20400,20400,5
20241122,093100,296949500,20400,20400,20400,20400,1
20241122,093000,296929100,20350,20400,20400,20350,39
20241122,092900,296135000,20400,20400,20400,20400,0
20241122,092800,296135000,20400,20400,20400,20400,0
20241122,092700,296135000,20400,20400,20400,20400,0
20241122,092600,296135000,20400,20400,20400,20400,0
20241122,092500,296135000,20400,20350,20400,20350,140
20241122,092400,293285000,20350,20350,20350,20350,38
20241122,092300,292511700,20400,20400,20400,20400,8
20241122,092200,292348500,20350,20400,20450,20350,702
20241122,092100,278030150,20400,20400,20400,20400,10
20241122,092000,277826150,20400,20300,20450,20300,2787
20241122,091900,221054500,20300,20300,20300,20300,6
20241122,091800,220932700,20350,20300,20350,20300,437
20241122,091700,212054850,20250,20250,20250,20250,0
20241122,091600,212054850,20250,20300,20400,20250,421
20241122,091500,203499050,20250,20300,20300,20200,300
20241122,091400,197416300,20300,20400,20400,19800,5532
20241122,091300,86616850,20350,20250,20350,20250,1307
20241122,091200,60066450,20250,20250,20300,20250,86
20241122,091100,58321100,20300,20250,20300,20250,283
20241122,091000,52582250,20300,20200,20350,20200,1595
20241122,090900,20225600,20200,20200,20200,20200,243
20241122,090800,15317000,20250,20100,20250,20100,53
20241122,090700,14244200,20250,20250,20250,20250,20
20241122,090600,13839200,20300,20300,20300,20300,0
20241122,090500,13839200,20300,20250,20300,20200,431
20241122,090400,5102600,20200,20200,20200,20200,200
20241122,090300,1062600,20200,20200,20200,20200,1
20241122,090200,1042400,20200,20100,20200,20100,13
20241122,090100,780100,20050,20050,20050,20050,0
20241122,090000,780100,20050,20000,20050,20000,39