KissMeData/298540/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,210100,314024900,10260,10260,10260,10260,2552
20241122,210000,314024900,10260,10260,10260,10260,0
20241122,205900,314024900,10260,10260,10260,10260,0
20241122,205800,314024900,10260,10260,10260,10260,0
20241122,205700,314024900,10260,10260,10260,10260,0
20241122,205600,314024900,10260,10260,10260,10260,0
20241122,205500,314024900,10260,10260,10260,10260,0
20241122,205400,314024900,10260,10260,10260,10260,0
20241122,205300,314024900,10260,10260,10260,10260,0
20241122,205200,314024900,10260,10260,10260,10260,0
20241122,205100,314024900,10260,10260,10260,10260,0
20241122,205000,314024900,10260,10260,10260,10260,0
20241122,204900,314024900,10260,10260,10260,10260,0
20241122,204800,314024900,10260,10260,10260,10260,0
20241122,204700,314024900,10260,10260,10260,10260,0
20241122,204600,314024900,10260,10260,10260,10260,0
20241122,204500,314024900,10260,10260,10260,10260,0
20241122,204400,314024900,10260,10260,10260,10260,0
20241122,204300,314024900,10260,10260,10260,10260,0
20241122,204200,314024900,10260,10260,10260,10260,0
20241122,204100,314024900,10260,10260,10260,10260,0
20241122,204000,314024900,10260,10260,10260,10260,0
20241122,203900,314024900,10260,10260,10260,10260,0
20241122,203800,314024900,10260,10260,10260,10260,0
20241122,203700,314024900,10260,10260,10260,10260,0
20241122,203600,314024900,10260,10260,10260,10260,0
20241122,203500,314024900,10260,10260,10260,10260,0
20241122,203400,314024900,10260,10260,10260,10260,0
20241122,203300,314024900,10260,10260,10260,10260,0
20241122,203200,314024900,10260,10260,10260,10260,0
20241122,203100,314024900,10260,10260,10260,10260,2552
20241122,203000,314024900,10260,10260,10260,10260,0
20241122,202900,314024900,10260,10260,10260,10260,0
20241122,202800,314024900,10260,10260,10260,10260,0
20241122,202700,314024900,10260,10260,10260,10260,0
20241122,202600,314024900,10260,10260,10260,10260,0
20241122,202500,314024900,10260,10260,10260,10260,0
20241122,202400,314024900,10260,10260,10260,10260,0
20241122,202300,314024900,10260,10260,10260,10260,0
20241122,202200,314024900,10260,10260,10260,10260,0
20241122,202100,314024900,10260,10260,10260,10260,0
20241122,202000,314024900,10260,10260,10260,10260,0
20241122,201900,314024900,10260,10260,10260,10260,0
20241122,201800,314024900,10260,10260,10260,10260,0
20241122,201700,314024900,10260,10260,10260,10260,0
20241122,201600,314024900,10260,10260,10260,10260,0
20241122,201500,314024900,10260,10260,10260,10260,0
20241122,201400,314024900,10260,10260,10260,10260,0
20241122,201300,314024900,10260,10260,10260,10260,0
20241122,201200,314024900,10260,10260,10260,10260,0
20241122,201100,314024900,10260,10260,10260,10260,0
20241122,201000,314024900,10260,10260,10260,10260,0
20241122,200900,314024900,10260,10260,10260,10260,0
20241122,200800,314024900,10260,10260,10260,10260,0
20241122,200700,314024900,10260,10260,10260,10260,0
20241122,200600,314024900,10260,10260,10260,10260,0
20241122,200500,314024900,10260,10260,10260,10260,0
20241122,200400,314024900,10260,10260,10260,10260,0
20241122,200300,314024900,10260,10260,10260,10260,0
20241122,200200,314024900,10260,10260,10260,10260,0
20241122,200100,314024900,10260,10260,10260,10260,2552
20241122,200000,314024900,10260,10260,10260,10260,0
20241122,195900,314024900,10260,10260,10260,10260,0
20241122,195800,314024900,10260,10260,10260,10260,0
20241122,195700,314024900,10260,10260,10260,10260,0
20241122,195600,314024900,10260,10260,10260,10260,0
20241122,195500,314024900,10260,10260,10260,10260,0
20241122,195400,314024900,10260,10260,10260,10260,0
20241122,195300,314024900,10260,10260,10260,10260,0
20241122,195200,314024900,10260,10260,10260,10260,0
20241122,195100,314024900,10260,10260,10260,10260,0
20241122,195000,314024900,10260,10260,10260,10260,0
20241122,194900,314024900,10260,10260,10260,10260,0
20241122,194800,314024900,10260,10260,10260,10260,0
20241122,194700,314024900,10260,10260,10260,10260,0
20241122,194600,314024900,10260,10260,10260,10260,0
20241122,194500,314024900,10260,10260,10260,10260,0
20241122,194400,314024900,10260,10260,10260,10260,0
20241122,194300,314024900,10260,10260,10260,10260,0
20241122,194200,314024900,10260,10260,10260,10260,0
20241122,194100,314024900,10260,10260,10260,10260,0
20241122,194000,314024900,10260,10260,10260,10260,0
20241122,193900,314024900,10260,10260,10260,10260,0
20241122,193800,314024900,10260,10260,10260,10260,0
20241122,193700,314024900,10260,10260,10260,10260,0
20241122,193600,314024900,10260,10260,10260,10260,0
20241122,193500,314024900,10260,10260,10260,10260,0
20241122,193400,314024900,10260,10260,10260,10260,0
20241122,193300,314024900,10260,10260,10260,10260,0
20241122,193200,314024900,10260,10260,10260,10260,0
20241122,193100,314024900,10260,10260,10260,10260,2552
20241122,193000,314024900,10260,10260,10260,10260,0
20241122,192900,314024900,10260,10260,10260,10260,0
20241122,192800,314024900,10260,10260,10260,10260,0
20241122,192700,314024900,10260,10260,10260,10260,0
20241122,192600,314024900,10260,10260,10260,10260,0
20241122,192500,314024900,10260,10260,10260,10260,0
20241122,192400,314024900,10260,10260,10260,10260,0
20241122,192300,314024900,10260,10260,10260,10260,0
20241122,192200,314024900,10260,10260,10260,10260,0
20241122,192100,314024900,10260,10260,10260,10260,0
20241122,192000,314024900,10260,10260,10260,10260,0
20241122,191900,314024900,10260,10260,10260,10260,0
20241122,191800,314024900,10260,10260,10260,10260,0
20241122,191700,314024900,10260,10260,10260,10260,0
20241122,191600,314024900,10260,10260,10260,10260,0
20241122,191500,314024900,10260,10260,10260,10260,0
20241122,191400,314024900,10260,10260,10260,10260,0
20241122,191300,314024900,10260,10260,10260,10260,0
20241122,191200,314024900,10260,10260,10260,10260,0
20241122,191100,314024900,10260,10260,10260,10260,0
20241122,191000,314024900,10260,10260,10260,10260,0
20241122,190900,314024900,10260,10260,10260,10260,0
20241122,190800,314024900,10260,10260,10260,10260,0
20241122,190700,314024900,10260,10260,10260,10260,0
20241122,190600,314024900,10260,10260,10260,10260,0
20241122,190500,314024900,10260,10260,10260,10260,0
20241122,190400,314024900,10260,10260,10260,10260,0
20241122,190300,314024900,10260,10260,10260,10260,0
20241122,190200,314024900,10260,10260,10260,10260,0
20241122,190100,314024900,10260,10260,10260,10260,2552
20241122,190000,314024900,10260,10260,10260,10260,0
20241122,185900,314024900,10260,10260,10260,10260,0
20241122,185800,314024900,10260,10260,10260,10260,0
20241122,185700,314024900,10260,10260,10260,10260,0
20241122,185600,314024900,10260,10260,10260,10260,0
20241122,185500,314024900,10260,10260,10260,10260,0
20241122,185400,314024900,10260,10260,10260,10260,0
20241122,185300,314024900,10260,10260,10260,10260,0
20241122,185200,314024900,10260,10260,10260,10260,0
20241122,185100,314024900,10260,10260,10260,10260,0
20241122,185000,314024900,10260,10260,10260,10260,0
20241122,184900,314024900,10260,10260,10260,10260,0
20241122,184800,314024900,10260,10260,10260,10260,0
20241122,184700,314024900,10260,10260,10260,10260,0
20241122,184600,314024900,10260,10260,10260,10260,0
20241122,184500,314024900,10260,10260,10260,10260,0
20241122,184400,314024900,10260,10260,10260,10260,0
20241122,184300,314024900,10260,10260,10260,10260,0
20241122,184200,314024900,10260,10260,10260,10260,0
20241122,184100,314024900,10260,10260,10260,10260,0
20241122,184000,314024900,10260,10260,10260,10260,0
20241122,183900,314024900,10260,10260,10260,10260,0
20241122,183800,314024900,10260,10260,10260,10260,0
20241122,183700,314024900,10260,10260,10260,10260,0
20241122,183600,314024900,10260,10260,10260,10260,0
20241122,183500,314024900,10260,10260,10260,10260,0
20241122,183400,314024900,10260,10260,10260,10260,0
20241122,183300,314024900,10260,10260,10260,10260,0
20241122,183200,314024900,10260,10260,10260,10260,0
20241122,183100,314024900,10260,10260,10260,10260,2552
20241122,183000,314024900,10260,10260,10260,10260,0
20241122,182900,314024900,10260,10260,10260,10260,0
20241122,182800,314024900,10260,10260,10260,10260,0
20241122,182700,314024900,10260,10260,10260,10260,0
20241122,182600,314024900,10260,10260,10260,10260,0
20241122,182500,314024900,10260,10260,10260,10260,0
20241122,182400,314024900,10260,10260,10260,10260,0
20241122,182300,314024900,10260,10260,10260,10260,0
20241122,182200,314024900,10260,10260,10260,10260,0
20241122,182100,314024900,10260,10260,10260,10260,0
20241122,182000,314024900,10260,10260,10260,10260,0
20241122,181900,314024900,10260,10260,10260,10260,0
20241122,181800,314024900,10260,10260,10260,10260,0
20241122,181700,314024900,10260,10260,10260,10260,0
20241122,181600,314024900,10260,10260,10260,10260,0
20241122,181500,314024900,10260,10260,10260,10260,0
20241122,181400,314024900,10260,10260,10260,10260,0
20241122,181300,314024900,10260,10260,10260,10260,0
20241122,181200,314024900,10260,10260,10260,10260,0
20241122,181100,314024900,10260,10260,10260,10260,0
20241122,181000,314024900,10260,10260,10260,10260,0
20241122,180900,314024900,10260,10260,10260,10260,0
20241122,180800,314024900,10260,10260,10260,10260,0
20241122,180700,314024900,10260,10260,10260,10260,0
20241122,180600,314024900,10260,10260,10260,10260,0
20241122,180500,314024900,10260,10260,10260,10260,0
20241122,180400,314024900,10260,10260,10260,10260,0
20241122,180300,314024900,10260,10260,10260,10260,0
20241122,180200,314024900,10260,10260,10260,10260,0
20241122,180100,314024900,10260,10260,10260,10260,2552
20241122,180000,314024900,10260,10260,10260,10260,0
20241122,175900,314024900,10260,10260,10260,10260,0
20241122,175800,314024900,10260,10260,10260,10260,0
20241122,175700,314024900,10260,10260,10260,10260,0
20241122,175600,314024900,10260,10260,10260,10260,0
20241122,175500,314024900,10260,10260,10260,10260,0
20241122,175400,314024900,10260,10260,10260,10260,0
20241122,175300,314024900,10260,10260,10260,10260,0
20241122,175200,314024900,10260,10260,10260,10260,0
20241122,175100,314024900,10260,10260,10260,10260,0
20241122,175000,314024900,10260,10260,10260,10260,0
20241122,174900,314024900,10260,10260,10260,10260,0
20241122,174800,314024900,10260,10260,10260,10260,0
20241122,174700,314024900,10260,10260,10260,10260,0
20241122,174600,314024900,10260,10260,10260,10260,0
20241122,174500,314024900,10260,10260,10260,10260,0
20241122,174400,314024900,10260,10260,10260,10260,0
20241122,174300,314024900,10260,10260,10260,10260,0
20241122,174200,314024900,10260,10260,10260,10260,0
20241122,174100,314024900,10260,10260,10260,10260,0
20241122,174000,314024900,10260,10260,10260,10260,0
20241122,173900,314024900,10260,10260,10260,10260,0
20241122,173800,314024900,10260,10260,10260,10260,0
20241122,173700,314024900,10260,10260,10260,10260,0
20241122,173600,314024900,10260,10260,10260,10260,0
20241122,173500,314024900,10260,10260,10260,10260,0
20241122,173400,314024900,10260,10260,10260,10260,0
20241122,173300,314024900,10260,10260,10260,10260,0
20241122,173200,314024900,10260,10260,10260,10260,0
20241122,173100,314024900,10260,10260,10260,10260,2552
20241122,173000,314024900,10260,10260,10260,10260,0
20241122,172900,314024900,10260,10260,10260,10260,0
20241122,172800,314024900,10260,10260,10260,10260,0
20241122,172700,314024900,10260,10260,10260,10260,0
20241122,172600,314024900,10260,10260,10260,10260,0
20241122,172500,314024900,10260,10260,10260,10260,0
20241122,172400,314024900,10260,10260,10260,10260,0
20241122,172300,314024900,10260,10260,10260,10260,0
20241122,172200,314024900,10260,10260,10260,10260,0
20241122,172100,314024900,10260,10260,10260,10260,0
20241122,172000,314024900,10260,10260,10260,10260,0
20241122,171900,314024900,10260,10260,10260,10260,0
20241122,171800,314024900,10260,10260,10260,10260,0
20241122,171700,314024900,10260,10260,10260,10260,0
20241122,171600,314024900,10260,10260,10260,10260,0
20241122,171500,314024900,10260,10260,10260,10260,0
20241122,171400,314024900,10260,10260,10260,10260,0
20241122,171300,314024900,10260,10260,10260,10260,0
20241122,171200,314024900,10260,10260,10260,10260,0
20241122,171100,314024900,10260,10260,10260,10260,0
20241122,171000,314024900,10260,10260,10260,10260,0
20241122,170900,314024900,10260,10260,10260,10260,0
20241122,170800,314024900,10260,10260,10260,10260,0
20241122,170700,314024900,10260,10260,10260,10260,0
20241122,170600,314024900,10260,10260,10260,10260,0
20241122,170500,314024900,10260,10260,10260,10260,0
20241122,170400,314024900,10260,10260,10260,10260,0
20241122,170300,314024900,10260,10260,10260,10260,0
20241122,170200,314024900,10260,10260,10260,10260,0
20241122,170100,314024900,10260,10260,10260,10260,2552
20241122,170000,314024900,10260,10260,10260,10260,0
20241122,165900,314024900,10260,10260,10260,10260,0
20241122,165800,314024900,10260,10260,10260,10260,0
20241122,165700,314024900,10260,10260,10260,10260,0
20241122,165600,314024900,10260,10260,10260,10260,0
20241122,165500,314024900,10260,10260,10260,10260,0
20241122,165400,314024900,10260,10260,10260,10260,0
20241122,165300,314024900,10260,10260,10260,10260,0
20241122,165200,314024900,10260,10260,10260,10260,0
20241122,165100,314024900,10260,10260,10260,10260,0
20241122,165000,314024900,10260,10260,10260,10260,0
20241122,164900,314024900,10260,10260,10260,10260,0
20241122,164800,314024900,10260,10260,10260,10260,0
20241122,164700,314024900,10260,10260,10260,10260,0
20241122,164600,314024900,10260,10260,10260,10260,0
20241122,164500,314024900,10260,10260,10260,10260,0
20241122,164400,314024900,10260,10260,10260,10260,0
20241122,164300,314024900,10260,10260,10260,10260,0
20241122,164200,314024900,10260,10260,10260,10260,0
20241122,164100,314024900,10260,10260,10260,10260,0
20241122,164000,314024900,10260,10260,10260,10260,0
20241122,163900,314024900,10260,10260,10260,10260,0
20241122,163800,314024900,10260,10260,10260,10260,0
20241122,163700,314024900,10260,10260,10260,10260,0
20241122,163600,314024900,10260,10260,10260,10260,0
20241122,163500,314024900,10260,10260,10260,10260,0
20241122,163400,314024900,10260,10260,10260,10260,0
20241122,163300,314024900,10260,10260,10260,10260,0
20241122,163200,314024900,10260,10260,10260,10260,0
20241122,163100,314024900,10260,10260,10260,10260,2552
20241122,163000,314024900,10260,10260,10260,10260,0
20241122,162900,314024900,10260,10260,10260,10260,0
20241122,162800,314024900,10260,10260,10260,10260,0
20241122,162700,314024900,10260,10260,10260,10260,0
20241122,162600,314024900,10260,10260,10260,10260,0
20241122,162500,314024900,10260,10260,10260,10260,0
20241122,162400,314024900,10260,10260,10260,10260,0
20241122,162300,314024900,10260,10260,10260,10260,0
20241122,162200,314024900,10260,10260,10260,10260,0
20241122,162100,314024900,10260,10260,10260,10260,0
20241122,162000,314024900,10260,10260,10260,10260,0
20241122,161900,314024900,10260,10260,10260,10260,0
20241122,161800,314024900,10260,10260,10260,10260,0
20241122,161700,314024900,10260,10260,10260,10260,0
20241122,161600,314024900,10260,10260,10260,10260,0
20241122,161500,314024900,10260,10260,10260,10260,0
20241122,161400,314024900,10260,10260,10260,10260,0
20241122,161300,314024900,10260,10260,10260,10260,0
20241122,161200,314024900,10260,10260,10260,10260,0
20241122,161100,314024900,10260,10260,10260,10260,0
20241122,161000,314024900,10260,10260,10260,10260,0
20241122,160900,314024900,10260,10260,10260,10260,0
20241122,160800,314024900,10260,10260,10260,10260,0
20241122,160700,314024900,10260,10260,10260,10260,0
20241122,160600,314024900,10260,10260,10260,10260,0
20241122,160500,314024900,10260,10260,10260,10260,0
20241122,160400,314024900,10260,10260,10260,10260,0
20241122,160300,314024900,10260,10260,10260,10260,0
20241122,160200,314024900,10260,10260,10260,10260,0
20241122,160100,314024900,10260,10260,10260,10260,2552
20241122,160000,314024900,10260,10260,10260,10260,0
20241122,155900,314024900,10260,10260,10260,10260,0
20241122,155800,314024900,10260,10260,10260,10260,0
20241122,155700,314024900,10260,10260,10260,10260,0
20241122,155600,314024900,10260,10260,10260,10260,0
20241122,155500,314024900,10260,10260,10260,10260,0
20241122,155400,314024900,10260,10260,10260,10260,0
20241122,155300,314024900,10260,10260,10260,10260,0
20241122,155200,314024900,10260,10260,10260,10260,0
20241122,155100,314024900,10260,10260,10260,10260,0
20241122,155000,314024900,10260,10260,10260,10260,0
20241122,154900,314024900,10260,10260,10260,10260,0
20241122,154800,314024900,10260,10260,10260,10260,0
20241122,154700,314024900,10260,10260,10260,10260,0
20241122,154600,314024900,10260,10260,10260,10260,0
20241122,154500,314024900,10260,10260,10260,10260,0
20241122,154400,314024900,10260,10260,10260,10260,0
20241122,154300,314024900,10260,10260,10260,10260,0
20241122,154200,314024900,10260,10260,10260,10260,0
20241122,154100,314024900,10260,10260,10260,10260,0
20241122,154000,314024900,10260,10260,10260,10260,0
20241122,153900,314024900,10260,10260,10260,10260,0
20241122,153800,314024900,10260,10260,10260,10260,0
20241122,153700,314024900,10260,10260,10260,10260,0
20241122,153600,314024900,10260,10260,10260,10260,0
20241122,153500,314024900,10260,10260,10260,10260,0
20241122,153400,314024900,10260,10260,10260,10260,0
20241122,153300,314024900,10260,10260,10260,10260,0
20241122,153200,314024900,10260,10260,10260,10260,0
20241122,153100,314024900,10260,10260,10260,10260,2552
20241122,153000,314024900,10260,10260,10260,10260,2552
20241122,152900,287841380,10210,10210,10210,10210,0
20241122,152800,287841380,10210,10210,10210,10210,0
20241122,152700,287841380,10210,10210,10210,10210,0
20241122,152600,287841380,10210,10210,10210,10210,0
20241122,152500,287841380,10210,10210,10210,10210,0
20241122,152400,287841380,10210,10210,10210,10210,0
20241122,152300,287841380,10210,10210,10210,10210,0
20241122,152200,287841380,10210,10210,10210,10210,0
20241122,152100,287841380,10210,10210,10210,10210,0
20241122,152000,287841380,10210,10210,10210,10210,0
20241122,151900,287841380,10210,10170,10210,10160,943
20241122,151800,278239790,10160,10160,10160,10150,203
20241122,151700,276177590,10160,10150,10160,10150,274
20241122,151600,273394080,10160,10120,10160,10120,67
20241122,151500,272714660,10110,10110,10110,10110,6
20241122,151400,272654000,10110,10150,10150,10110,610
20241122,151300,266464100,10150,10090,10150,10090,165
20241122,151200,264790060,10090,10100,10120,10090,44
20241122,151100,264345150,10110,10110,10110,10090,63
20241122,151000,263708500,10120,10130,10130,10090,173
20241122,150900,261956740,10130,10120,10140,10120,415
20241122,150800,257749780,10120,10100,10120,10090,34
20241122,150700,257406370,10090,10090,10090,10090,15
20241122,150600,257255020,10090,10090,10100,10090,143
20241122,150500,255811650,10090,10090,10090,10090,1
20241122,150400,255801560,10100,10120,10130,10090,531
20241122,150300,250423370,10130,10100,10130,10100,18
20241122,150200,250241530,10180,10080,10180,10080,541
20241122,150100,244759470,10080,10080,10090,10070,49
20241122,150000,244265540,10070,10070,10080,10070,28
20241122,145900,243983570,10070,10080,10080,10070,8
20241122,145800,243902990,10070,10070,10070,10070,11
20241122,145700,243792220,10070,10070,10070,10070,28
20241122,145600,243510260,10070,10070,10070,10070,72
20241122,145500,242785220,10080,10080,10080,10070,21
20241122,145400,242573720,10080,10080,10080,10070,13
20241122,145300,242442790,10070,10070,10070,10070,26
20241122,145200,242180970,10070,10070,10070,10070,7
20241122,145100,242110480,10070,10070,10070,10070,12
20241122,145000,241989640,10070,10060,10080,10050,39
20241122,144900,241597080,10050,10060,10060,10050,11
20241122,144800,241486430,10070,10070,10070,10060,57
20241122,144700,240912630,10070,10050,10070,10050,18
20241122,144600,240731650,10050,10060,10060,10050,72
20241122,144500,240007870,10060,10060,10060,10060,0
20241122,144400,240007870,10060,10070,10070,10060,20
20241122,144300,239806650,10070,10070,10070,10060,30
20241122,144200,239504730,10080,10070,10080,10070,12
20241122,144100,239383880,10070,10070,10080,10060,42
20241122,144000,238961110,10070,10050,10070,10050,23
20241122,143900,238729870,10060,10050,10060,10050,27
20241122,143800,238458510,10050,10050,10050,10050,0
20241122,143700,238458510,10050,10050,10050,10050,12
20241122,143600,238337910,10070,10050,10070,10050,317
20241122,143500,235151580,10050,10050,10060,10050,34
20241122,143400,234809760,10060,10070,10070,10060,62
20241122,143300,234185860,10080,10060,10080,10060,219
20241122,143200,231980670,10050,10060,10060,10050,68
20241122,143100,231296910,10050,10050,10050,10050,14
20241122,143000,231156210,10050,10050,10050,10040,21
20241122,142900,230945220,10040,10050,10050,10040,17
20241122,142800,230774480,10040,10040,10050,10040,31
20241122,142700,230463170,10040,10060,10060,10040,128
20241122,142600,229177870,10040,10040,10040,10040,11
20241122,142500,229067430,10050,10050,10050,10050,33
20241122,142400,228735780,10060,10050,10060,10040,29
20241122,142300,228444430,10050,10050,10060,10050,8
20241122,142200,228364020,10050,10050,10050,10050,7
20241122,142100,228293670,10050,10050,10050,10050,36
20241122,142000,227931870,10040,10040,10040,10040,17
20241122,141900,227761190,10040,10050,10050,10040,13
20241122,141800,227630650,10050,10050,10050,10040,27
20241122,141700,227359420,10050,10040,10050,10040,28
20241122,141600,227078130,10050,10050,10050,10040,9
20241122,141500,226987740,10040,10050,10050,10040,15
20241122,141400,226837100,10040,10050,10050,10040,29
20241122,141300,226545700,10040,10040,10040,10040,18
20241122,141200,226364980,10050,10040,10050,10040,12
20241122,141100,226244490,10040,10040,10040,10040,27
20241122,141000,225973410,10040,10040,10040,10040,11
20241122,140900,225862970,10050,10050,10050,10050,10
20241122,140800,225762470,10040,10040,10040,10040,29
20241122,140700,225471310,10030,10050,10050,10030,20
20241122,140600,225270550,10040,10050,10050,10040,15
20241122,140500,225119910,10050,10050,10050,10050,11
20241122,140400,225009360,10060,10050,10060,10050,20
20241122,140300,224808350,10040,10040,10060,10040,23
20241122,140200,224577410,10060,10030,10060,10030,172
20241122,140100,222849190,10040,10040,10040,10040,0
20241122,140000,222849190,10040,10040,10040,10040,19
20241122,135900,222658430,10030,10040,10040,10030,19
20241122,135800,222467780,10040,10040,10040,10040,11
20241122,135700,222357340,10040,10040,10040,10040,17
20241122,135600,222186660,10040,10040,10040,10040,21
20241122,135500,221975820,10040,10040,10040,10040,21
20241122,135400,221764980,10040,10040,10040,10040,0
20241122,135300,221764980,10040,10050,10050,10040,26
20241122,135200,221503860,10050,10060,10060,10050,13
20241122,135100,221373190,10060,10060,10070,10060,17
20241122,135000,221202150,10060,10040,10060,10040,30
20241122,134900,220900700,10040,10060,10060,10040,22
20241122,134800,220679800,10060,10050,10060,10050,19
20241122,134700,220488830,10060,10060,10060,10060,1
20241122,134600,220478770,10050,10050,10060,10050,117
20241122,134500,219302840,10050,10050,10050,10050,11
20241122,134400,219192290,10050,10070,10070,10050,26
20241122,134300,218930800,10060,10040,10070,10040,36
20241122,134200,218568910,10050,10040,10050,10040,29
20241122,134100,218277680,10050,10040,10050,10040,12
20241122,134000,218157190,10050,10050,10050,10050,2
20241122,133900,218137090,10050,10050,10060,10050,75
20241122,133800,217382870,10060,10030,10060,10030,96
20241122,133700,216418890,10020,10020,10020,10020,17
20241122,133600,216248550,10020,10020,10020,10020,12
20241122,133500,216128310,10020,10020,10020,10020,21
20241122,133400,215917890,10030,10030,10030,10030,132
20241122,133300,214593930,10030,10040,10050,10030,522
20241122,133200,209357730,10040,10040,10040,10040,11
20241122,133100,209247290,10050,10050,10050,10050,15
20241122,133000,209096540,10040,10060,10060,10040,28
20241122,132900,208815100,10060,10060,10060,10060,11
20241122,132800,208704440,10060,10050,10070,10050,31
20241122,132700,208392790,10050,10060,10060,10050,19
20241122,132600,208201830,10040,10040,10040,10040,11
20241122,132500,208091390,10050,10060,10060,10050,40
20241122,132400,207689040,10060,10060,10060,10050,42
20241122,132300,207266650,10050,10060,10060,10050,21
20241122,132200,207055570,10040,10060,10060,10040,12
20241122,132100,206935070,10070,10050,10070,10050,86
20241122,132000,206069770,10060,10070,10070,10060,9
20241122,131900,205979220,10080,10080,10080,10080,4
20241122,131800,205938900,10080,10070,10080,10070,479
20241122,131700,201110750,10060,10090,10090,10060,192
20241122,131600,199175450,10100,10100,10100,10100,12
20241122,131500,199054250,10110,10100,10120,10100,25
20241122,131400,198801520,10100,10100,10100,10100,24
20241122,131300,198559120,10100,10100,10100,10100,20
20241122,131200,198357120,10110,10100,10110,10100,16
20241122,131100,198195470,10110,10120,10120,10110,10
20241122,131000,198094320,10120,10110,10120,10100,50
20241122,130900,197588810,10110,10110,10110,10110,15
20241122,130800,197437160,10110,10110,10120,10110,117
20241122,130700,196253290,10110,10090,10110,10090,36
20241122,130600,195889690,10120,10100,10120,10090,68
20241122,130500,195202900,10110,10110,10110,10110,12
20241122,130400,195081580,10110,10110,10110,10110,5
20241122,130300,195031030,10120,10120,10140,10120,22
20241122,130200,194808290,10120,10120,10120,10120,21
20241122,130100,194595770,10120,10120,10120,10120,100
20241122,130000,193583770,10130,10120,10140,10120,12
20241122,125900,193462300,10140,10140,10140,10140,2
20241122,125800,193442020,10170,10120,10170,10120,29
20241122,125700,193148310,10120,10120,10120,10110,28
20241122,125600,192865010,10120,10120,10120,10110,20
20241122,125500,192662620,10130,10120,10130,10110,47
20241122,125400,192186950,10130,10120,10130,10120,57
20241122,125300,191610100,10110,10100,10120,10100,44
20241122,125200,191165410,10110,10110,10180,10110,347
20241122,125100,187642040,10110,10100,10110,10090,49
20241122,125000,187147200,10110,10100,10110,10090,19
20241122,124900,186955270,10110,10100,10110,10100,52
20241122,124800,186430030,10100,10100,10100,10080,43
20241122,124700,185996010,10100,10120,10120,10080,616
20241122,124600,179781460,10110,10120,10120,10110,6
20241122,124500,179720790,10090,10120,10120,10090,12
20241122,124400,179599650,10110,10070,10120,10070,705
20241122,124300,172498010,10070,10060,10090,10050,1372
20241122,124200,158685660,10060,10090,10100,10060,831
20241122,124100,150323320,10090,10100,10100,10090,37
20241122,124000,149949980,10100,10100,10100,10100,21
20241122,123900,149737880,10100,10100,10100,10090,43
20241122,123800,149303800,10100,10100,10100,10100,11
20241122,123700,149192700,10100,10100,10100,10100,116
20241122,123600,148021100,10100,10130,10130,10090,1286
20241122,123500,135022750,10130,10120,10130,10120,76
20241122,123400,134252990,10120,10130,10130,10120,11
20241122,123300,134141620,10130,10130,10130,10130,0
20241122,123200,134141620,10130,10150,10150,10130,834
20241122,123100,125691650,10150,10170,10170,10150,77
20241122,123000,124909170,10170,10180,10180,10170,7
20241122,122900,124837970,10170,10170,10170,10170,0
20241122,122800,124837970,10170,10170,10170,10170,17
20241122,122700,124665080,10170,10170,10180,10160,16
20241122,122600,124502360,10170,10170,10170,10170,1
20241122,122500,124492190,10160,10160,10160,10160,5
20241122,122400,124441390,10160,10170,10170,10160,128
20241122,122300,123139730,10170,10170,10170,10160,13
20241122,122200,123007580,10170,10160,10170,10160,7
20241122,122100,122936400,10160,10160,10170,10160,22
20241122,122000,122712830,10170,10160,10170,10160,11
20241122,121900,122601020,10170,10160,10170,10160,25
20241122,121800,122346970,10160,10150,10160,10150,13
20241122,121700,122214940,10160,10160,10160,10150,16
20241122,121600,122052480,10150,10160,10160,10150,11
20241122,121500,121940780,10160,10160,10160,10160,244
20241122,121400,119461740,10160,10160,10160,10160,194
20241122,121300,117490700,10170,10180,10180,10170,14
20241122,121200,117348310,10170,10180,10180,10170,33
20241122,121100,117012510,10180,10170,10180,10170,7
20241122,121000,116941300,10180,10180,10180,10170,13
20241122,120900,116809060,10170,10170,10170,10160,20
20241122,120800,116605720,10170,10170,10170,10170,6
20241122,120700,116544700,10180,10180,10180,10180,1
20241122,120600,116534520,10160,10170,10180,10160,14
20241122,120500,116392250,10160,10170,10170,10160,15
20241122,120400,116239760,10170,10160,10170,10160,9
20241122,120300,116148280,10170,10160,10170,10160,11
20241122,120200,116036510,10170,10190,10190,10170,334
20241122,120100,112634940,10200,10200,10200,10200,0
20241122,120000,112634940,10200,10200,10200,10190,43
20241122,115900,112196390,10190,10190,10190,10190,11
20241122,115800,112084300,10190,10200,10200,10190,11
20241122,115700,111972160,10200,10190,10200,10190,115
20241122,115600,110799210,10200,10190,10200,10190,12
20241122,115500,110676920,10200,10200,10200,10200,6
20241122,115400,110615720,10200,10200,10200,10200,0
20241122,115300,110615720,10200,10200,10200,10190,13
20241122,115200,110483170,10190,10190,10190,10190,17
20241122,115100,110309940,10190,10200,10200,10190,7
20241122,115000,110238600,10200,10200,10200,10200,0
20241122,114900,110238600,10200,10200,10210,10200,30
20241122,114800,109932590,10200,10190,10200,10190,8
20241122,114700,109851050,10190,10200,10200,10190,13
20241122,114600,109718550,10200,10200,10200,10190,11
20241122,114500,109606400,10200,10200,10200,10190,39
20241122,114400,109208710,10210,10210,10210,10210,6
20241122,114300,109147450,10220,10220,10220,10220,3
20241122,114200,109116790,10210,10200,10210,10200,20
20241122,114100,108912700,10210,10210,10210,10210,21
20241122,114000,108698290,10210,10210,10210,10200,58
20241122,113900,108106610,10220,10220,10220,10210,27
20241122,113800,107830730,10220,10200,10220,10200,21
20241122,113700,107616410,10230,10200,10230,10200,66
20241122,113600,106941640,10220,10260,10260,10200,1303
20241122,113500,93627690,10250,10250,10250,10250,5
20241122,113400,93576440,10260,10250,10270,10250,14
20241122,113300,93432850,10260,10260,10260,10260,5
20241122,113200,93381550,10270,10260,10270,10260,11
20241122,113100,93268660,10270,10260,10270,10260,12
20241122,113000,93145530,10260,10260,10270,10260,9
20241122,112900,93053170,10260,10260,10260,10260,0
20241122,112800,93053170,10260,10260,10270,10260,14
20241122,112700,92909500,10260,10260,10260,10260,12
20241122,112600,92786380,10270,10280,10280,10270,20
20241122,112500,92580970,10270,10280,10280,10270,7
20241122,112400,92509060,10280,10280,10280,10280,3
20241122,112300,92478220,10290,10290,10290,10280,17
20241122,112200,92303400,10290,10290,10290,10290,7
20241122,112100,92231370,10280,10290,10290,10280,8
20241122,112000,92149100,10280,10290,10290,10280,12
20241122,111900,92025720,10280,10290,10290,10280,17
20241122,111800,91850850,10290,10280,10290,10280,7
20241122,111700,91778870,10290,10270,10290,10270,20
20241122,111600,91573370,10280,10290,10290,10280,12
20241122,111500,91449950,10290,10280,10290,10280,5
20241122,111400,91398510,10290,10260,10290,10260,117
20241122,111300,90196360,10250,10260,10260,10250,13
20241122,111200,90063090,10250,10260,10260,10250,11
20241122,111100,89950290,10260,10240,10260,10240,18
20241122,111000,89765720,10250,10240,10250,10240,26
20241122,110900,89499330,10240,10240,10240,10240,6
20241122,110800,89437890,10240,10240,10240,10240,0
20241122,110700,89437890,10240,10250,10250,10240,9
20241122,110600,89345700,10250,10250,10250,10250,6
20241122,110500,89284200,10250,10260,10260,10250,12
20241122,110400,89161140,10250,10240,10250,10240,30
20241122,110300,88853720,10230,10230,10230,10230,12
20241122,110200,88730960,10240,10260,10260,10240,30
20241122,110100,88423400,10250,10250,10250,10250,0
20241122,110000,88423400,10250,10250,10250,10250,7
20241122,105900,88351650,10260,10270,10270,10260,14
20241122,105800,88207970,10260,10270,10270,10260,18
20241122,105700,88023280,10270,10250,10270,10250,8
20241122,105600,87941220,10250,10250,10260,10250,12
20241122,105500,87818210,10250,10250,10260,10250,12
20241122,105400,87695200,10250,10240,10250,10240,15
20241122,105300,87541460,10240,10240,10250,10240,10
20241122,105200,87439040,10240,10210,10240,10210,450
20241122,105100,82839920,10210,10220,10220,10210,20
20241122,105000,82635580,10220,10220,10220,10220,0
20241122,104900,82635580,10220,10230,10230,10220,6
20241122,104800,82574250,10220,10250,10250,10220,30
20241122,104700,82267100,10250,10240,10250,10240,29
20241122,104600,81969990,10230,10260,10260,10210,2794
20241122,104500,53393240,10270,10270,10270,10270,4
20241122,104400,53352160,10270,10270,10270,10270,6
20241122,104300,53290540,10280,10280,10280,10280,0
20241122,104200,53290540,10280,10320,10320,10280,42
20241122,104100,52857870,10380,10280,10380,10280,294
20241122,104000,49830450,10300,10300,10300,10300,0
20241122,103900,49830450,10300,10280,10300,10280,6
20241122,103800,49768750,10280,10280,10290,10280,14
20241122,103700,49624800,10280,10280,10280,10280,6
20241122,103600,49563120,10280,10280,10280,10280,4
20241122,103500,49522000,10280,10280,10300,10280,3
20241122,103400,49491140,10280,10300,10300,10280,15
20241122,103300,49336880,10300,10300,10300,10300,2
20241122,103200,49316280,10300,10300,10300,10300,5
20241122,103100,49264780,10320,10270,10320,10270,27
20241122,103000,48986730,10270,10270,10270,10270,6
20241122,102900,48925110,10270,10270,10270,10270,6
20241122,102800,48863490,10270,10270,10270,10270,5
20241122,102700,48812140,10270,10270,10270,10270,11
20241122,102600,48699170,10270,10280,10280,10270,7
20241122,102500,48627270,10280,10280,10280,10280,4
20241122,102400,48586150,10290,10280,10290,10280,13
20241122,102300,48452500,10290,10270,10290,10270,187
20241122,102200,46531810,10270,10270,10270,10270,2
20241122,102100,46511270,10270,10270,10270,10270,5
20241122,102000,46459920,10270,10270,10270,10270,12
20241122,101900,46336680,10270,10280,10280,10270,7
20241122,101800,46264780,10270,10270,10270,10270,5
20241122,101700,46213430,10270,10270,10270,10270,0
20241122,101600,46213430,10270,10270,10270,10270,16
20241122,101500,46049110,10290,10280,10290,10280,47
20241122,101400,45565930,10280,10280,10280,10280,5
20241122,101300,45514530,10280,10280,10280,10280,11
20241122,101200,45401450,10290,10290,10300,10290,3
20241122,101100,45370570,10300,10290,10300,10280,160
20241122,101000,43723810,10300,10300,10300,10300,0
20241122,100900,43723810,10300,10300,10340,10300,8
20241122,100800,43641330,10320,10320,10320,10300,13
20241122,100700,43507300,10300,10310,10340,10300,20
20241122,100600,43301090,10320,10310,10340,10300,26
20241122,100500,43033010,10300,10310,10340,10300,15
20241122,100400,42878290,10330,10310,10330,10310,4
20241122,100300,42837010,10300,10300,10340,10300,11
20241122,100200,42723600,10320,10280,10440,10270,758
20241122,100100,34865670,10320,10250,10320,10250,139
20241122,100000,33436720,10240,10240,10240,10240,1
20241122,095900,33426480,10240,10240,10240,10240,12
20241122,095800,33303600,10250,10240,10250,10240,10
20241122,095700,33201160,10240,10240,10240,10240,0
20241122,095600,33201160,10240,10250,10250,10240,7
20241122,095500,33129460,10240,10240,10240,10240,10
20241122,095400,33027060,10260,10240,10260,10240,321
20241122,095300,29736790,10240,10250,10250,10240,15
20241122,095200,29583070,10260,10250,10260,10230,35
20241122,095100,29224530,10250,10250,10250,10250,6
20241122,095000,29163030,10260,10260,10260,10260,0
20241122,094900,29163030,10260,10270,10270,10260,15
20241122,094800,29009030,10270,10280,10280,10270,9
20241122,094700,28916580,10290,10290,10290,10290,13
20241122,094600,28782810,10290,10290,10290,10280,25
20241122,094500,28525610,10290,10300,10320,10280,422
20241122,094400,24183400,10310,10310,10310,10300,16
20241122,094300,24018510,10320,10320,10320,10320,58
20241122,094200,23419950,10320,10310,10320,10310,18
20241122,094100,23234260,10320,10370,10370,10310,942
20241122,094000,13495660,10380,10390,10390,10380,7
20241122,093900,13422990,10390,10390,10390,10380,22
20241122,093800,13194460,10390,10380,10390,10380,16
20241122,093700,13028360,10390,10370,10400,10370,11
20241122,093600,12914180,10400,10380,10400,10380,9
20241122,093500,12820680,10380,10390,10390,10380,5
20241122,093400,12768750,10390,10380,10390,10380,31
20241122,093300,12446800,10380,10380,10380,10380,4
20241122,093200,12405280,10390,10390,10390,10370,9
20241122,093100,12311900,10400,10400,10400,10400,1
20241122,093000,12301500,10390,10370,10400,10370,24
20241122,092900,12052390,10370,10370,10370,10370,1
20241122,092800,12042020,10390,10390,10390,10390,6
20241122,092700,11979680,10390,10400,10400,10390,126
20241122,092600,10670260,10410,10430,10440,10410,117
20241122,092500,9451200,10430,10430,10430,10430,81
20241122,092400,8606370,10450,10440,10460,10440,11
20241122,092300,8491430,10440,10440,10460,10430,19
20241122,092200,8293070,10460,10460,10460,10460,0
20241122,092100,8293070,10460,10460,10460,10460,0
20241122,092000,8293070,10460,10460,10460,10460,0
20241122,091900,8293070,10460,10460,10460,10460,0
20241122,091800,8293070,10460,10460,10460,10460,0
20241122,091700,8293070,10460,10460,10460,10460,0
20241122,091600,8293070,10460,10460,10460,10460,0
20241122,091500,8293070,10460,10460,10460,10460,0
20241122,091400,8293070,10460,10470,10470,10460,12
20241122,091300,8167440,10470,10470,10470,10470,0
20241122,091200,8167440,10470,10470,10470,10470,1
20241122,091100,8156970,10430,10440,10440,10430,82
20241122,091000,7301630,10460,10450,10460,10450,231
20241122,090900,4886610,10450,10450,10450,10450,0
20241122,090800,4886610,10450,10450,10450,10450,0
20241122,090700,4886610,10450,10450,10450,10450,0
20241122,090600,4886610,10450,10390,10460,10390,9
20241122,090500,4792730,10370,10370,10370,10370,60
20241122,090400,4170530,10350,10350,10350,10350,0
20241122,090300,4170530,10350,10350,10350,10350,1
20241122,090200,4160180,10340,10340,10340,10340,0
20241122,090100,4160180,10340,10380,10380,10340,51
20241122,090000,3630840,10340,10340,10340,10340,341