KissMeData/415380/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,212500,269162140,8350,8350,8350,8350,856
20241122,212400,269162140,8350,8350,8350,8350,0
20241122,212300,269162140,8350,8350,8350,8350,0
20241122,212200,269162140,8350,8350,8350,8350,0
20241122,212100,269162140,8350,8350,8350,8350,0
20241122,212000,269162140,8350,8350,8350,8350,0
20241122,211900,269162140,8350,8350,8350,8350,0
20241122,211800,269162140,8350,8350,8350,8350,0
20241122,211700,269162140,8350,8350,8350,8350,0
20241122,211600,269162140,8350,8350,8350,8350,0
20241122,211500,269162140,8350,8350,8350,8350,0
20241122,211400,269162140,8350,8350,8350,8350,0
20241122,211300,269162140,8350,8350,8350,8350,0
20241122,211200,269162140,8350,8350,8350,8350,0
20241122,211100,269162140,8350,8350,8350,8350,0
20241122,211000,269162140,8350,8350,8350,8350,0
20241122,210900,269162140,8350,8350,8350,8350,0
20241122,210800,269162140,8350,8350,8350,8350,0
20241122,210700,269162140,8350,8350,8350,8350,0
20241122,210600,269162140,8350,8350,8350,8350,0
20241122,210500,269162140,8350,8350,8350,8350,0
20241122,210400,269162140,8350,8350,8350,8350,0
20241122,210300,269162140,8350,8350,8350,8350,0
20241122,210200,269162140,8350,8350,8350,8350,0
20241122,210100,269162140,8350,8350,8350,8350,0
20241122,210000,269162140,8350,8350,8350,8350,0
20241122,205900,269162140,8350,8350,8350,8350,0
20241122,205800,269162140,8350,8350,8350,8350,0
20241122,205700,269162140,8350,8350,8350,8350,0
20241122,205600,269162140,8350,8350,8350,8350,0
20241122,205500,269162140,8350,8350,8350,8350,856
20241122,205400,269162140,8350,8350,8350,8350,0
20241122,205300,269162140,8350,8350,8350,8350,0
20241122,205200,269162140,8350,8350,8350,8350,0
20241122,205100,269162140,8350,8350,8350,8350,0
20241122,205000,269162140,8350,8350,8350,8350,0
20241122,204900,269162140,8350,8350,8350,8350,0
20241122,204800,269162140,8350,8350,8350,8350,0
20241122,204700,269162140,8350,8350,8350,8350,0
20241122,204600,269162140,8350,8350,8350,8350,0
20241122,204500,269162140,8350,8350,8350,8350,0
20241122,204400,269162140,8350,8350,8350,8350,0
20241122,204300,269162140,8350,8350,8350,8350,0
20241122,204200,269162140,8350,8350,8350,8350,0
20241122,204100,269162140,8350,8350,8350,8350,0
20241122,204000,269162140,8350,8350,8350,8350,0
20241122,203900,269162140,8350,8350,8350,8350,0
20241122,203800,269162140,8350,8350,8350,8350,0
20241122,203700,269162140,8350,8350,8350,8350,0
20241122,203600,269162140,8350,8350,8350,8350,0
20241122,203500,269162140,8350,8350,8350,8350,0
20241122,203400,269162140,8350,8350,8350,8350,0
20241122,203300,269162140,8350,8350,8350,8350,0
20241122,203200,269162140,8350,8350,8350,8350,0
20241122,203100,269162140,8350,8350,8350,8350,0
20241122,203000,269162140,8350,8350,8350,8350,0
20241122,202900,269162140,8350,8350,8350,8350,0
20241122,202800,269162140,8350,8350,8350,8350,0
20241122,202700,269162140,8350,8350,8350,8350,0
20241122,202600,269162140,8350,8350,8350,8350,0
20241122,202500,269162140,8350,8350,8350,8350,856
20241122,202400,269162140,8350,8350,8350,8350,0
20241122,202300,269162140,8350,8350,8350,8350,0
20241122,202200,269162140,8350,8350,8350,8350,0
20241122,202100,269162140,8350,8350,8350,8350,0
20241122,202000,269162140,8350,8350,8350,8350,0
20241122,201900,269162140,8350,8350,8350,8350,0
20241122,201800,269162140,8350,8350,8350,8350,0
20241122,201700,269162140,8350,8350,8350,8350,0
20241122,201600,269162140,8350,8350,8350,8350,0
20241122,201500,269162140,8350,8350,8350,8350,0
20241122,201400,269162140,8350,8350,8350,8350,0
20241122,201300,269162140,8350,8350,8350,8350,0
20241122,201200,269162140,8350,8350,8350,8350,0
20241122,201100,269162140,8350,8350,8350,8350,0
20241122,201000,269162140,8350,8350,8350,8350,0
20241122,200900,269162140,8350,8350,8350,8350,0
20241122,200800,269162140,8350,8350,8350,8350,0
20241122,200700,269162140,8350,8350,8350,8350,0
20241122,200600,269162140,8350,8350,8350,8350,0
20241122,200500,269162140,8350,8350,8350,8350,0
20241122,200400,269162140,8350,8350,8350,8350,0
20241122,200300,269162140,8350,8350,8350,8350,0
20241122,200200,269162140,8350,8350,8350,8350,0
20241122,200100,269162140,8350,8350,8350,8350,0
20241122,200000,269162140,8350,8350,8350,8350,0
20241122,195900,269162140,8350,8350,8350,8350,0
20241122,195800,269162140,8350,8350,8350,8350,0
20241122,195700,269162140,8350,8350,8350,8350,0
20241122,195600,269162140,8350,8350,8350,8350,0
20241122,195500,269162140,8350,8350,8350,8350,856
20241122,195400,269162140,8350,8350,8350,8350,0
20241122,195300,269162140,8350,8350,8350,8350,0
20241122,195200,269162140,8350,8350,8350,8350,0
20241122,195100,269162140,8350,8350,8350,8350,0
20241122,195000,269162140,8350,8350,8350,8350,0
20241122,194900,269162140,8350,8350,8350,8350,0
20241122,194800,269162140,8350,8350,8350,8350,0
20241122,194700,269162140,8350,8350,8350,8350,0
20241122,194600,269162140,8350,8350,8350,8350,0
20241122,194500,269162140,8350,8350,8350,8350,0
20241122,194400,269162140,8350,8350,8350,8350,0
20241122,194300,269162140,8350,8350,8350,8350,0
20241122,194200,269162140,8350,8350,8350,8350,0
20241122,194100,269162140,8350,8350,8350,8350,0
20241122,194000,269162140,8350,8350,8350,8350,0
20241122,193900,269162140,8350,8350,8350,8350,0
20241122,193800,269162140,8350,8350,8350,8350,0
20241122,193700,269162140,8350,8350,8350,8350,0
20241122,193600,269162140,8350,8350,8350,8350,0
20241122,193500,269162140,8350,8350,8350,8350,0
20241122,193400,269162140,8350,8350,8350,8350,0
20241122,193300,269162140,8350,8350,8350,8350,0
20241122,193200,269162140,8350,8350,8350,8350,0
20241122,193100,269162140,8350,8350,8350,8350,0
20241122,193000,269162140,8350,8350,8350,8350,0
20241122,192900,269162140,8350,8350,8350,8350,0
20241122,192800,269162140,8350,8350,8350,8350,0
20241122,192700,269162140,8350,8350,8350,8350,0
20241122,192600,269162140,8350,8350,8350,8350,0
20241122,192500,269162140,8350,8350,8350,8350,856
20241122,192400,269162140,8350,8350,8350,8350,0
20241122,192300,269162140,8350,8350,8350,8350,0
20241122,192200,269162140,8350,8350,8350,8350,0
20241122,192100,269162140,8350,8350,8350,8350,0
20241122,192000,269162140,8350,8350,8350,8350,0
20241122,191900,269162140,8350,8350,8350,8350,0
20241122,191800,269162140,8350,8350,8350,8350,0
20241122,191700,269162140,8350,8350,8350,8350,0
20241122,191600,269162140,8350,8350,8350,8350,0
20241122,191500,269162140,8350,8350,8350,8350,0
20241122,191400,269162140,8350,8350,8350,8350,0
20241122,191300,269162140,8350,8350,8350,8350,0
20241122,191200,269162140,8350,8350,8350,8350,0
20241122,191100,269162140,8350,8350,8350,8350,0
20241122,191000,269162140,8350,8350,8350,8350,0
20241122,190900,269162140,8350,8350,8350,8350,0
20241122,190800,269162140,8350,8350,8350,8350,0
20241122,190700,269162140,8350,8350,8350,8350,0
20241122,190600,269162140,8350,8350,8350,8350,0
20241122,190500,269162140,8350,8350,8350,8350,0
20241122,190400,269162140,8350,8350,8350,8350,0
20241122,190300,269162140,8350,8350,8350,8350,0
20241122,190200,269162140,8350,8350,8350,8350,0
20241122,190100,269162140,8350,8350,8350,8350,0
20241122,190000,269162140,8350,8350,8350,8350,0
20241122,185900,269162140,8350,8350,8350,8350,0
20241122,185800,269162140,8350,8350,8350,8350,0
20241122,185700,269162140,8350,8350,8350,8350,0
20241122,185600,269162140,8350,8350,8350,8350,0
20241122,185500,269162140,8350,8350,8350,8350,856
20241122,185400,269162140,8350,8350,8350,8350,0
20241122,185300,269162140,8350,8350,8350,8350,0
20241122,185200,269162140,8350,8350,8350,8350,0
20241122,185100,269162140,8350,8350,8350,8350,0
20241122,185000,269162140,8350,8350,8350,8350,0
20241122,184900,269162140,8350,8350,8350,8350,0
20241122,184800,269162140,8350,8350,8350,8350,0
20241122,184700,269162140,8350,8350,8350,8350,0
20241122,184600,269162140,8350,8350,8350,8350,0
20241122,184500,269162140,8350,8350,8350,8350,0
20241122,184400,269162140,8350,8350,8350,8350,0
20241122,184300,269162140,8350,8350,8350,8350,0
20241122,184200,269162140,8350,8350,8350,8350,0
20241122,184100,269162140,8350,8350,8350,8350,0
20241122,184000,269162140,8350,8350,8350,8350,0
20241122,183900,269162140,8350,8350,8350,8350,0
20241122,183800,269162140,8350,8350,8350,8350,0
20241122,183700,269162140,8350,8350,8350,8350,0
20241122,183600,269162140,8350,8350,8350,8350,0
20241122,183500,269162140,8350,8350,8350,8350,0
20241122,183400,269162140,8350,8350,8350,8350,0
20241122,183300,269162140,8350,8350,8350,8350,0
20241122,183200,269162140,8350,8350,8350,8350,0
20241122,183100,269162140,8350,8350,8350,8350,0
20241122,183000,269162140,8350,8350,8350,8350,0
20241122,182900,269162140,8350,8350,8350,8350,0
20241122,182800,269162140,8350,8350,8350,8350,0
20241122,182700,269162140,8350,8350,8350,8350,0
20241122,182600,269162140,8350,8350,8350,8350,0
20241122,182500,269162140,8350,8350,8350,8350,856
20241122,182400,269162140,8350,8350,8350,8350,0
20241122,182300,269162140,8350,8350,8350,8350,0
20241122,182200,269162140,8350,8350,8350,8350,0
20241122,182100,269162140,8350,8350,8350,8350,0
20241122,182000,269162140,8350,8350,8350,8350,0
20241122,181900,269162140,8350,8350,8350,8350,0
20241122,181800,269162140,8350,8350,8350,8350,0
20241122,181700,269162140,8350,8350,8350,8350,0
20241122,181600,269162140,8350,8350,8350,8350,0
20241122,181500,269162140,8350,8350,8350,8350,0
20241122,181400,269162140,8350,8350,8350,8350,0
20241122,181300,269162140,8350,8350,8350,8350,0
20241122,181200,269162140,8350,8350,8350,8350,0
20241122,181100,269162140,8350,8350,8350,8350,0
20241122,181000,269162140,8350,8350,8350,8350,0
20241122,180900,269162140,8350,8350,8350,8350,0
20241122,180800,269162140,8350,8350,8350,8350,0
20241122,180700,269162140,8350,8350,8350,8350,0
20241122,180600,269162140,8350,8350,8350,8350,0
20241122,180500,269162140,8350,8350,8350,8350,0
20241122,180400,269162140,8350,8350,8350,8350,0
20241122,180300,269162140,8350,8350,8350,8350,0
20241122,180200,269162140,8350,8350,8350,8350,0
20241122,180100,269162140,8350,8350,8350,8350,0
20241122,180000,269162140,8350,8350,8350,8350,0
20241122,175900,269162140,8350,8350,8350,8350,0
20241122,175800,269162140,8350,8350,8350,8350,0
20241122,175700,269162140,8350,8350,8350,8350,0
20241122,175600,269162140,8350,8350,8350,8350,0
20241122,175500,269162140,8350,8350,8350,8350,856
20241122,175400,269162140,8350,8350,8350,8350,0
20241122,175300,269162140,8350,8350,8350,8350,0
20241122,175200,269162140,8350,8350,8350,8350,0
20241122,175100,269162140,8350,8350,8350,8350,0
20241122,175000,269162140,8350,8350,8350,8350,0
20241122,174900,269162140,8350,8350,8350,8350,0
20241122,174800,269162140,8350,8350,8350,8350,0
20241122,174700,269162140,8350,8350,8350,8350,0
20241122,174600,269162140,8350,8350,8350,8350,0
20241122,174500,269162140,8350,8350,8350,8350,0
20241122,174400,269162140,8350,8350,8350,8350,0
20241122,174300,269162140,8350,8350,8350,8350,0
20241122,174200,269162140,8350,8350,8350,8350,0
20241122,174100,269162140,8350,8350,8350,8350,0
20241122,174000,269162140,8350,8350,8350,8350,0
20241122,173900,269162140,8350,8350,8350,8350,0
20241122,173800,269162140,8350,8350,8350,8350,0
20241122,173700,269162140,8350,8350,8350,8350,0
20241122,173600,269162140,8350,8350,8350,8350,0
20241122,173500,269162140,8350,8350,8350,8350,0
20241122,173400,269162140,8350,8350,8350,8350,0
20241122,173300,269162140,8350,8350,8350,8350,0
20241122,173200,269162140,8350,8350,8350,8350,0
20241122,173100,269162140,8350,8350,8350,8350,0
20241122,173000,269162140,8350,8350,8350,8350,0
20241122,172900,269162140,8350,8350,8350,8350,0
20241122,172800,269162140,8350,8350,8350,8350,0
20241122,172700,269162140,8350,8350,8350,8350,0
20241122,172600,269162140,8350,8350,8350,8350,0
20241122,172500,269162140,8350,8350,8350,8350,856
20241122,172400,269162140,8350,8350,8350,8350,0
20241122,172300,269162140,8350,8350,8350,8350,0
20241122,172200,269162140,8350,8350,8350,8350,0
20241122,172100,269162140,8350,8350,8350,8350,0
20241122,172000,269162140,8350,8350,8350,8350,0
20241122,171900,269162140,8350,8350,8350,8350,0
20241122,171800,269162140,8350,8350,8350,8350,0
20241122,171700,269162140,8350,8350,8350,8350,0
20241122,171600,269162140,8350,8350,8350,8350,0
20241122,171500,269162140,8350,8350,8350,8350,0
20241122,171400,269162140,8350,8350,8350,8350,0
20241122,171300,269162140,8350,8350,8350,8350,0
20241122,171200,269162140,8350,8350,8350,8350,0
20241122,171100,269162140,8350,8350,8350,8350,0
20241122,171000,269162140,8350,8350,8350,8350,0
20241122,170900,269162140,8350,8350,8350,8350,0
20241122,170800,269162140,8350,8350,8350,8350,0
20241122,170700,269162140,8350,8350,8350,8350,0
20241122,170600,269162140,8350,8350,8350,8350,0
20241122,170500,269162140,8350,8350,8350,8350,0
20241122,170400,269162140,8350,8350,8350,8350,0
20241122,170300,269162140,8350,8350,8350,8350,0
20241122,170200,269162140,8350,8350,8350,8350,0
20241122,170100,269162140,8350,8350,8350,8350,0
20241122,170000,269162140,8350,8350,8350,8350,0
20241122,165900,269162140,8350,8350,8350,8350,0
20241122,165800,269162140,8350,8350,8350,8350,0
20241122,165700,269162140,8350,8350,8350,8350,0
20241122,165600,269162140,8350,8350,8350,8350,0
20241122,165500,269162140,8350,8350,8350,8350,856
20241122,165400,269162140,8350,8350,8350,8350,0
20241122,165300,269162140,8350,8350,8350,8350,0
20241122,165200,269162140,8350,8350,8350,8350,0
20241122,165100,269162140,8350,8350,8350,8350,0
20241122,165000,269162140,8350,8350,8350,8350,0
20241122,164900,269162140,8350,8350,8350,8350,0
20241122,164800,269162140,8350,8350,8350,8350,0
20241122,164700,269162140,8350,8350,8350,8350,0
20241122,164600,269162140,8350,8350,8350,8350,0
20241122,164500,269162140,8350,8350,8350,8350,0
20241122,164400,269162140,8350,8350,8350,8350,0
20241122,164300,269162140,8350,8350,8350,8350,0
20241122,164200,269162140,8350,8350,8350,8350,0
20241122,164100,269162140,8350,8350,8350,8350,0
20241122,164000,269162140,8350,8350,8350,8350,0
20241122,163900,269162140,8350,8350,8350,8350,0
20241122,163800,269162140,8350,8350,8350,8350,0
20241122,163700,269162140,8350,8350,8350,8350,0
20241122,163600,269162140,8350,8350,8350,8350,0
20241122,163500,269162140,8350,8350,8350,8350,0
20241122,163400,269162140,8350,8350,8350,8350,0
20241122,163300,269162140,8350,8350,8350,8350,0
20241122,163200,269162140,8350,8350,8350,8350,0
20241122,163100,269162140,8350,8350,8350,8350,0
20241122,163000,269162140,8350,8350,8350,8350,0
20241122,162900,269162140,8350,8350,8350,8350,0
20241122,162800,269162140,8350,8350,8350,8350,0
20241122,162700,269162140,8350,8350,8350,8350,0
20241122,162600,269162140,8350,8350,8350,8350,0
20241122,162500,269162140,8350,8350,8350,8350,856
20241122,162400,269162140,8350,8350,8350,8350,0
20241122,162300,269162140,8350,8350,8350,8350,0
20241122,162200,269162140,8350,8350,8350,8350,0
20241122,162100,269162140,8350,8350,8350,8350,0
20241122,162000,269162140,8350,8350,8350,8350,0
20241122,161900,269162140,8350,8350,8350,8350,0
20241122,161800,269162140,8350,8350,8350,8350,0
20241122,161700,269162140,8350,8350,8350,8350,0
20241122,161600,269162140,8350,8350,8350,8350,0
20241122,161500,269162140,8350,8350,8350,8350,0
20241122,161400,269162140,8350,8350,8350,8350,0
20241122,161300,269162140,8350,8350,8350,8350,0
20241122,161200,269162140,8350,8350,8350,8350,0
20241122,161100,269162140,8350,8350,8350,8350,0
20241122,161000,269162140,8350,8350,8350,8350,0
20241122,160900,269162140,8350,8350,8350,8350,0
20241122,160800,269162140,8350,8350,8350,8350,0
20241122,160700,269162140,8350,8350,8350,8350,0
20241122,160600,269162140,8350,8350,8350,8350,0
20241122,160500,269162140,8350,8350,8350,8350,0
20241122,160400,269162140,8350,8350,8350,8350,0
20241122,160300,269162140,8350,8350,8350,8350,0
20241122,160200,269162140,8350,8350,8350,8350,0
20241122,160100,269162140,8350,8350,8350,8350,0
20241122,160000,269162140,8350,8350,8350,8350,0
20241122,155900,269162140,8350,8350,8350,8350,0
20241122,155800,269162140,8350,8350,8350,8350,0
20241122,155700,269162140,8350,8350,8350,8350,0
20241122,155600,269162140,8350,8350,8350,8350,0
20241122,155500,269162140,8350,8350,8350,8350,856
20241122,155400,269162140,8350,8350,8350,8350,0
20241122,155300,269162140,8350,8350,8350,8350,0
20241122,155200,269162140,8350,8350,8350,8350,0
20241122,155100,269162140,8350,8350,8350,8350,0
20241122,155000,269162140,8350,8350,8350,8350,0
20241122,154900,269162140,8350,8350,8350,8350,0
20241122,154800,269162140,8350,8350,8350,8350,0
20241122,154700,269162140,8350,8350,8350,8350,0
20241122,154600,269162140,8350,8350,8350,8350,0
20241122,154500,269162140,8350,8350,8350,8350,0
20241122,154400,269162140,8350,8350,8350,8350,0
20241122,154300,269162140,8350,8350,8350,8350,0
20241122,154200,269162140,8350,8350,8350,8350,0
20241122,154100,269162140,8350,8350,8350,8350,0
20241122,154000,269162140,8350,8350,8350,8350,0
20241122,153900,269162140,8350,8350,8350,8350,0
20241122,153800,269162140,8350,8350,8350,8350,0
20241122,153700,269162140,8350,8350,8350,8350,0
20241122,153600,269162140,8350,8350,8350,8350,0
20241122,153500,269162140,8350,8350,8350,8350,0
20241122,153400,269162140,8350,8350,8350,8350,0
20241122,153300,269162140,8350,8350,8350,8350,0
20241122,153200,269162140,8350,8350,8350,8350,0
20241122,153100,269162140,8350,8350,8350,8350,0
20241122,153000,269162140,8350,8350,8350,8350,856
20241122,152900,262014540,8300,8300,8300,8300,0
20241122,152800,262014540,8300,8300,8300,8300,0
20241122,152700,262014540,8300,8300,8300,8300,0
20241122,152600,262014540,8300,8300,8300,8300,0
20241122,152500,262014540,8300,8300,8300,8300,0
20241122,152400,262014540,8300,8300,8300,8300,0
20241122,152300,262014540,8300,8300,8300,8300,0
20241122,152200,262014540,8300,8300,8300,8300,0
20241122,152100,262014540,8300,8300,8300,8300,0
20241122,152000,262014540,8300,8300,8300,8300,0
20241122,151900,262014540,8300,8300,8300,8300,1
20241122,151800,262006240,8300,8300,8300,8300,165
20241122,151700,260636740,8300,8300,8300,8300,0
20241122,151600,260636740,8300,8310,8310,8300,33
20241122,151500,260362520,8310,8330,8330,8310,82
20241122,151400,259681080,8310,8310,8310,8310,0
20241122,151300,259681080,8310,8310,8310,8310,0
20241122,151200,259681080,8310,8310,8310,8310,0
20241122,151100,259681080,8310,8310,8310,8310,0
20241122,151000,259681080,8310,8310,8310,8310,48
20241122,150900,259282200,8310,8310,8310,8310,0
20241122,150800,259282200,8310,8310,8310,8310,0
20241122,150700,259282200,8310,8310,8310,8310,0
20241122,150600,259282200,8310,8310,8310,8310,4
20241122,150500,259248960,8300,8300,8300,8300,20
20241122,150400,259082960,8340,8340,8340,8340,0
20241122,150300,259082960,8340,8340,8340,8340,0
20241122,150200,259082960,8340,8340,8340,8340,1
20241122,150100,259074620,8300,8300,8300,8300,0
20241122,150000,259074620,8300,8300,8300,8300,0
20241122,145900,259074620,8300,8300,8300,8300,0
20241122,145800,259074620,8300,8300,8300,8300,0
20241122,145700,259074620,8300,8300,8300,8300,0
20241122,145600,259074620,8300,8300,8300,8300,40
20241122,145500,258742620,8300,8300,8300,8300,0
20241122,145400,258742620,8300,8300,8300,8300,3
20241122,145300,258717720,8350,8350,8350,8350,0
20241122,145200,258717720,8350,8350,8350,8350,0
20241122,145100,258717720,8350,8350,8350,8350,0
20241122,145000,258717720,8350,8350,8350,8350,0
20241122,144900,258717720,8350,8350,8350,8350,0
20241122,144800,258717720,8350,8350,8350,8350,0
20241122,144700,258717720,8350,8350,8350,8350,0
20241122,144600,258717720,8350,8350,8350,8350,0
20241122,144500,258717720,8350,8350,8350,8350,0
20241122,144400,258717720,8350,8350,8350,8350,0
20241122,144300,258717720,8350,8350,8350,8350,3
20241122,144200,258692670,8350,8350,8350,8350,0
20241122,144100,258692670,8350,8350,8350,8350,0
20241122,144000,258692670,8350,8350,8350,8350,0
20241122,143900,258692670,8350,8350,8350,8350,0
20241122,143800,258692670,8350,8350,8350,8350,0
20241122,143700,258692670,8350,8350,8350,8350,0
20241122,143600,258692670,8350,8350,8350,8350,2
20241122,143500,258675970,8330,8330,8330,8330,0
20241122,143400,258675970,8330,8330,8330,8330,0
20241122,143300,258675970,8330,8330,8330,8330,0
20241122,143200,258675970,8330,8330,8330,8330,12
20241122,143100,258576010,8300,8300,8300,8300,0
20241122,143000,258576010,8300,8300,8300,8300,0
20241122,142900,258576010,8300,8300,8300,8300,104
20241122,142800,257712810,8300,8300,8300,8300,858
20241122,142700,250591410,8300,8300,8300,8300,1
20241122,142600,250583110,8340,8340,8340,8340,0
20241122,142500,250583110,8340,8310,8340,8300,930
20241122,142400,242856730,8330,8330,8330,8330,1
20241122,142300,242848400,8330,8330,8330,8330,0
20241122,142200,242848400,8330,8330,8330,8330,1028
20241122,142100,234285160,8340,8340,8340,8340,0
20241122,142000,234285160,8340,8340,8340,8340,7
20241122,141900,234226780,8340,8340,8340,8340,0
20241122,141800,234226780,8340,8340,8340,8330,261
20241122,141700,232052630,8330,8330,8330,8330,50
20241122,141600,231636130,8340,8340,8340,8340,0
20241122,141500,231636130,8340,8340,8340,8340,0
20241122,141400,231636130,8340,8340,8340,8340,0
20241122,141300,231636130,8340,8340,8340,8340,0
20241122,141200,231636130,8340,8340,8340,8340,1
20241122,141100,231627790,8330,8330,8330,8330,19
20241122,141000,231469520,8340,8340,8340,8340,0
20241122,140900,231469520,8340,8340,8340,8340,0
20241122,140800,231469520,8340,8340,8340,8340,0
20241122,140700,231469520,8340,8340,8340,8340,0
20241122,140600,231469520,8340,8340,8340,8340,1
20241122,140500,231461180,8340,8340,8340,8340,0
20241122,140400,231461180,8340,8340,8340,8340,0
20241122,140300,231461180,8340,8340,8340,8340,0
20241122,140200,231461180,8340,8340,8340,8340,0
20241122,140100,231461180,8340,8340,8340,8340,5
20241122,140000,231419480,8330,8330,8330,8330,0
20241122,135900,231419480,8330,8330,8330,8330,0
20241122,135800,231419480,8330,8330,8330,8330,1
20241122,135700,231411150,8330,8330,8330,8330,1
20241122,135600,231402820,8340,8340,8340,8340,0
20241122,135500,231402820,8340,8340,8340,8340,0
20241122,135400,231402820,8340,8340,8340,8340,0
20241122,135300,231402820,8340,8340,8340,8340,0
20241122,135200,231402820,8340,8340,8340,8340,1
20241122,135100,231394480,8330,8330,8330,8330,0
20241122,135000,231394480,8330,8330,8330,8330,0
20241122,134900,231394480,8330,8330,8330,8330,0
20241122,134800,231394480,8330,8330,8330,8330,0
20241122,134700,231394480,8330,8330,8330,8330,0
20241122,134600,231394480,8330,8330,8330,8330,0
20241122,134500,231394480,8330,8330,8330,8330,0
20241122,134400,231394480,8330,8330,8330,8330,0
20241122,134300,231394480,8330,8330,8330,8330,0
20241122,134200,231394480,8330,8330,8330,8330,132
20241122,134100,230294920,8340,8340,8340,8340,0
20241122,134000,230294920,8340,8340,8340,8340,0
20241122,133900,230294920,8340,8340,8340,8340,0
20241122,133800,230294920,8340,8340,8340,8340,0
20241122,133700,230294920,8340,8320,8340,8320,1042
20241122,133600,221612260,8320,8320,8320,8320,1
20241122,133500,221603940,8300,8300,8300,8300,0
20241122,133400,221603940,8300,8300,8300,8300,0
20241122,133300,221603940,8300,8300,8300,8300,0
20241122,133200,221603940,8300,8300,8300,8300,0
20241122,133100,221603940,8300,8300,8300,8300,0
20241122,133000,221603940,8300,8300,8300,8300,0
20241122,132900,221603940,8300,8300,8300,8300,15
20241122,132800,221479440,8300,8300,8300,8300,0
20241122,132700,221479440,8300,8300,8300,8300,0
20241122,132600,221479440,8300,8300,8300,8300,0
20241122,132500,221479440,8300,8300,8300,8300,0
20241122,132400,221479440,8300,8300,8300,8300,0
20241122,132300,221479440,8300,8300,8300,8300,0
20241122,132200,221479440,8300,8300,8300,8300,0
20241122,132100,221479440,8300,8300,8300,8300,1
20241122,132000,221471140,8290,8290,8290,8290,0
20241122,131900,221471140,8290,8290,8290,8290,0
20241122,131800,221471140,8290,8290,8290,8290,0
20241122,131700,221471140,8290,8290,8290,8290,1007
20241122,131600,213123110,8290,8300,8300,8290,600
20241122,131500,208149030,8320,8320,8320,8320,10
20241122,131400,208065830,8300,8300,8300,8300,3
20241122,131300,208040930,8330,8330,8330,8330,0
20241122,131200,208040930,8330,8330,8330,8330,0
20241122,131100,208040930,8330,8330,8330,8330,0
20241122,131000,208040930,8330,8330,8330,8330,0
20241122,130900,208040930,8330,8330,8330,8330,0
20241122,130800,208040930,8330,8330,8330,8330,3
20241122,130700,208015940,8320,8320,8320,8320,0
20241122,130600,208015940,8320,8320,8320,8320,215
20241122,130500,206227140,8320,8320,8320,8320,0
20241122,130400,206227140,8320,8320,8320,8320,0
20241122,130300,206227140,8320,8320,8320,8320,17
20241122,130200,206085700,8340,8340,8340,8340,0
20241122,130100,206085700,8340,8340,8340,8340,0
20241122,130000,206085700,8340,8330,8340,8330,2
20241122,125900,206069030,8290,8320,8320,8290,1554
20241122,125800,193179270,8340,8340,8340,8340,0
20241122,125700,193179270,8340,8340,8340,8340,0
20241122,125600,193179270,8340,8340,8340,8340,0
20241122,125500,193179270,8340,8330,8340,8330,55
20241122,125400,192721070,8330,8330,8330,8330,0
20241122,125300,192721070,8330,8330,8330,8330,0
20241122,125200,192721070,8330,8310,8330,8310,6
20241122,125100,192671170,8310,8310,8310,8310,0
20241122,125000,192671170,8310,8310,8310,8310,0
20241122,124900,192671170,8310,8310,8310,8310,0
20241122,124800,192671170,8310,8310,8310,8310,0
20241122,124700,192671170,8310,8310,8310,8310,10
20241122,124600,192588070,8310,8300,8310,8300,3
20241122,124500,192563160,8300,8300,8300,8300,0
20241122,124400,192563160,8300,8300,8300,8300,10
20241122,124300,192480160,8330,8330,8330,8330,0
20241122,124200,192480160,8330,8330,8330,8330,0
20241122,124100,192480160,8330,8330,8330,8330,0
20241122,124000,192480160,8330,8330,8330,8330,0
20241122,123900,192480160,8330,8330,8330,8330,0
20241122,123800,192480160,8330,8330,8330,8330,0
20241122,123700,192480160,8330,8330,8330,8330,0
20241122,123600,192480160,8330,8330,8330,8330,0
20241122,123500,192480160,8330,8330,8330,8330,0
20241122,123400,192480160,8330,8330,8330,8330,0
20241122,123300,192480160,8330,8330,8330,8330,0
20241122,123200,192480160,8330,8330,8330,8330,0
20241122,123100,192480160,8330,8330,8330,8330,0
20241122,123000,192480160,8330,8330,8330,8330,0
20241122,122900,192480160,8330,8330,8330,8330,0
20241122,122800,192480160,8330,8330,8330,8330,0
20241122,122700,192480160,8330,8300,8330,8300,13
20241122,122600,192372230,8340,8340,8340,8340,0
20241122,122500,192372230,8340,8340,8340,8340,0
20241122,122400,192372230,8340,8340,8340,8340,0
20241122,122300,192372230,8340,8340,8340,8340,0
20241122,122200,192372230,8340,8340,8340,8340,0
20241122,122100,192372230,8340,8340,8340,8340,0
20241122,122000,192372230,8340,8340,8340,8340,0
20241122,121900,192372230,8340,8340,8340,8340,0
20241122,121800,192372230,8340,8340,8340,8340,0
20241122,121700,192372230,8340,8340,8340,8340,0
20241122,121600,192372230,8340,8340,8340,8340,0
20241122,121500,192372230,8340,8340,8340,8340,0
20241122,121400,192372230,8340,8340,8340,8340,0
20241122,121300,192372230,8340,8340,8340,8340,0
20241122,121200,192372230,8340,8340,8340,8340,0
20241122,121100,192372230,8340,8340,8340,8340,0
20241122,121000,192372230,8340,8340,8340,8340,2
20241122,120900,192355550,8330,8330,8330,8330,31
20241122,120800,192097320,8340,8340,8340,8340,0
20241122,120700,192097320,8340,8340,8340,8340,0
20241122,120600,192097320,8340,8310,8340,8310,20
20241122,120500,191931090,8310,8310,8310,8310,0
20241122,120400,191931090,8310,8300,8310,8300,31
20241122,120300,191673760,8290,8300,8300,8290,42
20241122,120200,191325480,8300,8300,8300,8300,0
20241122,120100,191325480,8300,8300,8300,8300,45
20241122,120000,190951980,8310,8310,8310,8310,0
20241122,115900,190951980,8310,8310,8310,8310,0
20241122,115800,190951980,8310,8310,8310,8310,15
20241122,115700,190827330,8300,8300,8300,8300,0
20241122,115600,190827330,8300,8310,8310,8300,30
20241122,115500,190578230,8320,8320,8320,8320,0
20241122,115400,190578230,8320,8320,8320,8320,100
20241122,115300,189746230,8340,8340,8340,8340,0
20241122,115200,189746230,8340,8340,8340,8340,0
20241122,115100,189746230,8340,8340,8340,8340,0
20241122,115000,189746230,8340,8340,8340,8340,0
20241122,114900,189746230,8340,8340,8340,8340,0
20241122,114800,189746230,8340,8340,8340,8340,0
20241122,114700,189746230,8340,8340,8340,8340,0
20241122,114600,189746230,8340,8340,8340,8340,0
20241122,114500,189746230,8340,8340,8340,8340,0
20241122,114400,189746230,8340,8340,8340,8340,0
20241122,114300,189746230,8340,8340,8340,8340,0
20241122,114200,189746230,8340,8340,8340,8340,0
20241122,114100,189746230,8340,8340,8340,8340,0
20241122,114000,189746230,8340,8340,8340,8340,0
20241122,113900,189746230,8340,8340,8340,8340,0
20241122,113800,189746230,8340,8340,8340,8340,0
20241122,113700,189746230,8340,8340,8340,8340,0
20241122,113600,189746230,8340,8340,8340,8340,0
20241122,113500,189746230,8340,8340,8340,8340,0
20241122,113400,189746230,8340,8340,8340,8340,2
20241122,113300,189729550,8320,8320,8320,8320,0
20241122,113200,189729550,8320,8320,8320,8320,0
20241122,113100,189729550,8320,8320,8320,8320,0
20241122,113000,189729550,8320,8320,8320,8320,0
20241122,112900,189729550,8320,8320,8320,8320,10
20241122,112800,189646350,8350,8350,8350,8350,0
20241122,112700,189646350,8350,8350,8350,8350,0
20241122,112600,189646350,8350,8350,8350,8350,0
20241122,112500,189646350,8350,8350,8350,8350,0
20241122,112400,189646350,8350,8350,8350,8350,1
20241122,112300,189638000,8290,8290,8290,8290,0
20241122,112200,189638000,8290,8310,8310,8290,60
20241122,112100,189140290,8350,8350,8350,8350,2
20241122,112000,189123590,8310,8360,8360,8310,2051
20241122,111900,172024580,8360,8360,8360,8360,1002
20241122,111800,163647860,8360,8360,8360,8360,0
20241122,111700,163647860,8360,8360,8360,8360,0
20241122,111600,163647860,8360,8360,8360,8360,0
20241122,111500,163647860,8360,8370,8370,8360,70
20241122,111400,163062640,8370,8370,8370,8370,8
20241122,111300,162995680,8360,8370,8370,8360,72
20241122,111200,162393650,8390,8390,8390,8390,0
20241122,111100,162393650,8390,8390,8390,8390,0
20241122,111000,162393650,8390,8390,8390,8390,0
20241122,110900,162393650,8390,8400,8400,8390,2
20241122,110800,162376860,8400,8400,8400,8400,0
20241122,110700,162376860,8400,8400,8400,8400,0
20241122,110600,162376860,8400,8400,8400,8400,5
20241122,110500,162334860,8400,8400,8400,8400,0
20241122,110400,162334860,8400,8400,8400,8400,0
20241122,110300,162334860,8400,8400,8400,8400,0
20241122,110200,162334860,8400,8400,8400,8400,0
20241122,110100,162334860,8400,8400,8400,8400,0
20241122,110000,162334860,8400,8400,8400,8400,0
20241122,105900,162334860,8400,8400,8400,8400,0
20241122,105800,162334860,8400,8400,8400,8400,0
20241122,105700,162334860,8400,8400,8400,8400,0
20241122,105600,162334860,8400,8400,8400,8400,0
20241122,105500,162334860,8400,8400,8400,8400,0
20241122,105400,162334860,8400,8400,8400,8400,0
20241122,105300,162334860,8400,8380,8400,8380,12
20241122,105200,162234260,8400,8390,8400,8390,20
20241122,105100,162066360,8400,8370,8400,8370,24
20241122,105000,161865420,8360,8360,8360,8360,13
20241122,104900,161756740,8360,8360,8360,8360,86
20241122,104800,161037780,8360,8360,8360,8360,24
20241122,104700,160837140,8360,8360,8410,8360,38
20241122,104600,160519360,8360,8370,8370,8360,119
20241122,104500,159524510,8360,8370,8370,8360,466
20241122,104400,155624210,8370,8390,8390,8370,36
20241122,104300,155322510,8390,8390,8390,8390,24
20241122,104200,155121150,8390,8400,8400,8390,24
20241122,104100,154919570,8450,8410,8450,8400,13
20241122,104000,154810200,8450,8450,8450,8450,0
20241122,103900,154810200,8450,8400,8450,8400,116
20241122,103800,153835700,8400,8360,8400,8360,610
20241122,103700,148734460,8360,8360,8360,8360,0
20241122,103600,148734460,8360,8360,8360,8360,659
20241122,103500,143225220,8380,8400,8400,8380,162
20241122,103400,141867620,8380,8380,8380,8380,83
20241122,103300,141172080,8400,8400,8400,8400,0
20241122,103200,141172080,8400,8400,8400,8400,2025
20241122,103100,124162080,8410,8410,8410,8400,235
20241122,103000,122186260,8410,8410,8410,8410,55
20241122,102900,121723710,8420,8420,8420,8420,12
20241122,102800,121622670,8420,8420,8420,8420,0
20241122,102700,121622670,8420,8420,8420,8420,1
20241122,102600,121614250,8430,8430,8430,8430,1
20241122,102500,121605820,8420,8430,8430,8420,3
20241122,102400,121580550,8450,8450,8450,8450,0
20241122,102300,121580550,8450,8450,8450,8450,2
20241122,102200,121563650,8450,8450,8450,8450,0
20241122,102100,121563650,8450,8450,8450,8450,0
20241122,102000,121563650,8450,8450,8450,8450,0
20241122,101900,121563650,8450,8450,8450,8450,13
20241122,101800,121453800,8410,8460,8460,8400,555
20241122,101700,116778170,8460,8460,8460,8460,0
20241122,101600,116778170,8460,8460,8460,8460,1
20241122,101500,116769710,8460,8460,8460,8460,0
20241122,101400,116769710,8460,8460,8460,8460,20
20241122,101300,116600510,8460,8460,8460,8460,1
20241122,101200,116592050,8430,8440,8440,8430,101
20241122,101100,115740610,8480,8480,8480,8480,0
20241122,101000,115740610,8480,8480,8480,8480,0
20241122,100900,115740610,8480,8480,8480,8480,0
20241122,100800,115740610,8480,8480,8480,8480,0
20241122,100700,115740610,8480,8470,8480,8470,10
20241122,100600,115655890,8460,8460,8460,8460,0
20241122,100500,115655890,8460,8470,8470,8460,66
20241122,100400,115097520,8480,8490,8490,8480,217
20241122,100300,113255420,8490,8460,8490,8460,865
20241122,100200,105917940,8460,8440,8460,8440,618
20241122,100100,100693130,8450,8450,8450,8450,0
20241122,100000,100693130,8450,8410,8450,8410,843
20241122,095900,93595810,8410,8400,8410,8400,861
20241122,095800,86363330,8410,8280,8410,8280,5438
20241122,095700,40918910,8280,8280,8280,8280,0
20241122,095600,40918910,8280,8280,8280,8280,0
20241122,095500,40918910,8280,8270,8280,8270,2
20241122,095400,40902360,8280,8280,8280,8280,0
20241122,095300,40902360,8280,8290,8290,8280,28
20241122,095200,40670500,8290,8290,8290,8290,0
20241122,095100,40670500,8290,8290,8290,8290,0
20241122,095000,40670500,8290,8290,8290,8290,5
20241122,094900,40629050,8300,8300,8300,8300,176
20241122,094800,39168250,8300,8300,8300,8300,0
20241122,094700,39168250,8300,8290,8300,8290,35
20241122,094600,38877900,8290,8290,8290,8290,10
20241122,094500,38795000,8290,8280,8300,8270,116
20241122,094400,37834310,8290,8290,8290,8290,0
20241122,094300,37834310,8290,8290,8290,8290,0
20241122,094200,37834310,8290,8290,8290,8290,3
20241122,094100,37809440,8260,8260,8260,8260,0
20241122,094000,37809440,8260,8260,8260,8260,1
20241122,093900,37801180,8250,8250,8250,8250,22
20241122,093800,37619680,8240,8240,8240,8240,21
20241122,093700,37446640,8240,8240,8240,8240,0
20241122,093600,37446640,8240,8240,8240,8240,346
20241122,093500,34595600,8230,8270,8270,8230,272
20241122,093400,32353380,8270,8280,8280,8270,6
20241122,093300,32303740,8310,8310,8310,8310,0
20241122,093200,32303740,8310,8310,8310,8310,0
20241122,093100,32303740,8310,8310,8310,8310,0
20241122,093000,32303740,8310,8310,8310,8310,0
20241122,092900,32303740,8310,8290,8310,8290,70
20241122,092800,31722240,8310,8310,8310,8310,17
20241122,092700,31580970,8310,8300,8310,8300,93
20241122,092600,30808980,8300,8300,8300,8300,0
20241122,092500,30808980,8300,8300,8300,8300,0
20241122,092400,30808980,8300,8300,8300,8300,0
20241122,092300,30808980,8300,8260,8300,8260,8
20241122,092200,30742780,8270,8290,8320,8220,619
20241122,092100,25628270,8300,8240,8300,8210,504
20241122,092000,21469260,8160,8220,8220,8160,543
20241122,091900,17018330,8210,8240,8240,8200,509
20241122,091800,12837730,8240,8240,8240,8240,43
20241122,091700,12483410,8230,8230,8230,8210,78
20241122,091600,11842470,8210,8210,8210,8210,0
20241122,091500,11842470,8210,8220,8220,8210,60
20241122,091400,11349760,8240,8250,8250,8240,85
20241122,091300,10648850,8260,8220,8260,8220,215
20241122,091200,8878630,8160,8210,8210,8160,69
20241122,091100,8313940,8220,8230,8230,8220,265
20241122,091000,6134110,8230,8230,8230,8230,0
20241122,090900,6134110,8230,8230,8230,8230,0
20241122,090800,6134110,8230,8230,8230,8230,2
20241122,090700,6117650,8230,8230,8230,8230,0
20241122,090600,6117650,8230,8230,8230,8230,0
20241122,090500,6117650,8230,8230,8230,8230,0
20241122,090400,6117650,8230,8230,8230,8230,0
20241122,090300,6117650,8230,8230,8230,8230,10
20241122,090200,6035350,8230,8230,8230,8230,82
20241122,090100,5360490,8230,8250,8250,8230,26
20241122,090000,5146460,8250,8260,8270,8250,623