KissMeData/413640/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,212500,779110500,9260,9260,9260,9260,1313
20241122,212400,779110500,9260,9260,9260,9260,0
20241122,212300,779110500,9260,9260,9260,9260,0
20241122,212200,779110500,9260,9260,9260,9260,0
20241122,212100,779110500,9260,9260,9260,9260,0
20241122,212000,779110500,9260,9260,9260,9260,0
20241122,211900,779110500,9260,9260,9260,9260,0
20241122,211800,779110500,9260,9260,9260,9260,0
20241122,211700,779110500,9260,9260,9260,9260,0
20241122,211600,779110500,9260,9260,9260,9260,0
20241122,211500,779110500,9260,9260,9260,9260,0
20241122,211400,779110500,9260,9260,9260,9260,0
20241122,211300,779110500,9260,9260,9260,9260,0
20241122,211200,779110500,9260,9260,9260,9260,0
20241122,211100,779110500,9260,9260,9260,9260,0
20241122,211000,779110500,9260,9260,9260,9260,0
20241122,210900,779110500,9260,9260,9260,9260,0
20241122,210800,779110500,9260,9260,9260,9260,0
20241122,210700,779110500,9260,9260,9260,9260,0
20241122,210600,779110500,9260,9260,9260,9260,0
20241122,210500,779110500,9260,9260,9260,9260,0
20241122,210400,779110500,9260,9260,9260,9260,0
20241122,210300,779110500,9260,9260,9260,9260,0
20241122,210200,779110500,9260,9260,9260,9260,0
20241122,210100,779110500,9260,9260,9260,9260,0
20241122,210000,779110500,9260,9260,9260,9260,0
20241122,205900,779110500,9260,9260,9260,9260,0
20241122,205800,779110500,9260,9260,9260,9260,0
20241122,205700,779110500,9260,9260,9260,9260,0
20241122,205600,779110500,9260,9260,9260,9260,0
20241122,205500,779110500,9260,9260,9260,9260,1313
20241122,205400,779110500,9260,9260,9260,9260,0
20241122,205300,779110500,9260,9260,9260,9260,0
20241122,205200,779110500,9260,9260,9260,9260,0
20241122,205100,779110500,9260,9260,9260,9260,0
20241122,205000,779110500,9260,9260,9260,9260,0
20241122,204900,779110500,9260,9260,9260,9260,0
20241122,204800,779110500,9260,9260,9260,9260,0
20241122,204700,779110500,9260,9260,9260,9260,0
20241122,204600,779110500,9260,9260,9260,9260,0
20241122,204500,779110500,9260,9260,9260,9260,0
20241122,204400,779110500,9260,9260,9260,9260,0
20241122,204300,779110500,9260,9260,9260,9260,0
20241122,204200,779110500,9260,9260,9260,9260,0
20241122,204100,779110500,9260,9260,9260,9260,0
20241122,204000,779110500,9260,9260,9260,9260,0
20241122,203900,779110500,9260,9260,9260,9260,0
20241122,203800,779110500,9260,9260,9260,9260,0
20241122,203700,779110500,9260,9260,9260,9260,0
20241122,203600,779110500,9260,9260,9260,9260,0
20241122,203500,779110500,9260,9260,9260,9260,0
20241122,203400,779110500,9260,9260,9260,9260,0
20241122,203300,779110500,9260,9260,9260,9260,0
20241122,203200,779110500,9260,9260,9260,9260,0
20241122,203100,779110500,9260,9260,9260,9260,0
20241122,203000,779110500,9260,9260,9260,9260,0
20241122,202900,779110500,9260,9260,9260,9260,0
20241122,202800,779110500,9260,9260,9260,9260,0
20241122,202700,779110500,9260,9260,9260,9260,0
20241122,202600,779110500,9260,9260,9260,9260,0
20241122,202500,779110500,9260,9260,9260,9260,1313
20241122,202400,779110500,9260,9260,9260,9260,0
20241122,202300,779110500,9260,9260,9260,9260,0
20241122,202200,779110500,9260,9260,9260,9260,0
20241122,202100,779110500,9260,9260,9260,9260,0
20241122,202000,779110500,9260,9260,9260,9260,0
20241122,201900,779110500,9260,9260,9260,9260,0
20241122,201800,779110500,9260,9260,9260,9260,0
20241122,201700,779110500,9260,9260,9260,9260,0
20241122,201600,779110500,9260,9260,9260,9260,0
20241122,201500,779110500,9260,9260,9260,9260,0
20241122,201400,779110500,9260,9260,9260,9260,0
20241122,201300,779110500,9260,9260,9260,9260,0
20241122,201200,779110500,9260,9260,9260,9260,0
20241122,201100,779110500,9260,9260,9260,9260,0
20241122,201000,779110500,9260,9260,9260,9260,0
20241122,200900,779110500,9260,9260,9260,9260,0
20241122,200800,779110500,9260,9260,9260,9260,0
20241122,200700,779110500,9260,9260,9260,9260,0
20241122,200600,779110500,9260,9260,9260,9260,0
20241122,200500,779110500,9260,9260,9260,9260,0
20241122,200400,779110500,9260,9260,9260,9260,0
20241122,200300,779110500,9260,9260,9260,9260,0
20241122,200200,779110500,9260,9260,9260,9260,0
20241122,200100,779110500,9260,9260,9260,9260,0
20241122,200000,779110500,9260,9260,9260,9260,0
20241122,195900,779110500,9260,9260,9260,9260,0
20241122,195800,779110500,9260,9260,9260,9260,0
20241122,195700,779110500,9260,9260,9260,9260,0
20241122,195600,779110500,9260,9260,9260,9260,0
20241122,195500,779110500,9260,9260,9260,9260,1313
20241122,195400,779110500,9260,9260,9260,9260,0
20241122,195300,779110500,9260,9260,9260,9260,0
20241122,195200,779110500,9260,9260,9260,9260,0
20241122,195100,779110500,9260,9260,9260,9260,0
20241122,195000,779110500,9260,9260,9260,9260,0
20241122,194900,779110500,9260,9260,9260,9260,0
20241122,194800,779110500,9260,9260,9260,9260,0
20241122,194700,779110500,9260,9260,9260,9260,0
20241122,194600,779110500,9260,9260,9260,9260,0
20241122,194500,779110500,9260,9260,9260,9260,0
20241122,194400,779110500,9260,9260,9260,9260,0
20241122,194300,779110500,9260,9260,9260,9260,0
20241122,194200,779110500,9260,9260,9260,9260,0
20241122,194100,779110500,9260,9260,9260,9260,0
20241122,194000,779110500,9260,9260,9260,9260,0
20241122,193900,779110500,9260,9260,9260,9260,0
20241122,193800,779110500,9260,9260,9260,9260,0
20241122,193700,779110500,9260,9260,9260,9260,0
20241122,193600,779110500,9260,9260,9260,9260,0
20241122,193500,779110500,9260,9260,9260,9260,0
20241122,193400,779110500,9260,9260,9260,9260,0
20241122,193300,779110500,9260,9260,9260,9260,0
20241122,193200,779110500,9260,9260,9260,9260,0
20241122,193100,779110500,9260,9260,9260,9260,0
20241122,193000,779110500,9260,9260,9260,9260,0
20241122,192900,779110500,9260,9260,9260,9260,0
20241122,192800,779110500,9260,9260,9260,9260,0
20241122,192700,779110500,9260,9260,9260,9260,0
20241122,192600,779110500,9260,9260,9260,9260,0
20241122,192500,779110500,9260,9260,9260,9260,1313
20241122,192400,779110500,9260,9260,9260,9260,0
20241122,192300,779110500,9260,9260,9260,9260,0
20241122,192200,779110500,9260,9260,9260,9260,0
20241122,192100,779110500,9260,9260,9260,9260,0
20241122,192000,779110500,9260,9260,9260,9260,0
20241122,191900,779110500,9260,9260,9260,9260,0
20241122,191800,779110500,9260,9260,9260,9260,0
20241122,191700,779110500,9260,9260,9260,9260,0
20241122,191600,779110500,9260,9260,9260,9260,0
20241122,191500,779110500,9260,9260,9260,9260,0
20241122,191400,779110500,9260,9260,9260,9260,0
20241122,191300,779110500,9260,9260,9260,9260,0
20241122,191200,779110500,9260,9260,9260,9260,0
20241122,191100,779110500,9260,9260,9260,9260,0
20241122,191000,779110500,9260,9260,9260,9260,0
20241122,190900,779110500,9260,9260,9260,9260,0
20241122,190800,779110500,9260,9260,9260,9260,0
20241122,190700,779110500,9260,9260,9260,9260,0
20241122,190600,779110500,9260,9260,9260,9260,0
20241122,190500,779110500,9260,9260,9260,9260,0
20241122,190400,779110500,9260,9260,9260,9260,0
20241122,190300,779110500,9260,9260,9260,9260,0
20241122,190200,779110500,9260,9260,9260,9260,0
20241122,190100,779110500,9260,9260,9260,9260,0
20241122,190000,779110500,9260,9260,9260,9260,0
20241122,185900,779110500,9260,9260,9260,9260,0
20241122,185800,779110500,9260,9260,9260,9260,0
20241122,185700,779110500,9260,9260,9260,9260,0
20241122,185600,779110500,9260,9260,9260,9260,0
20241122,185500,779110500,9260,9260,9260,9260,1313
20241122,185400,779110500,9260,9260,9260,9260,0
20241122,185300,779110500,9260,9260,9260,9260,0
20241122,185200,779110500,9260,9260,9260,9260,0
20241122,185100,779110500,9260,9260,9260,9260,0
20241122,185000,779110500,9260,9260,9260,9260,0
20241122,184900,779110500,9260,9260,9260,9260,0
20241122,184800,779110500,9260,9260,9260,9260,0
20241122,184700,779110500,9260,9260,9260,9260,0
20241122,184600,779110500,9260,9260,9260,9260,0
20241122,184500,779110500,9260,9260,9260,9260,0
20241122,184400,779110500,9260,9260,9260,9260,0
20241122,184300,779110500,9260,9260,9260,9260,0
20241122,184200,779110500,9260,9260,9260,9260,0
20241122,184100,779110500,9260,9260,9260,9260,0
20241122,184000,779110500,9260,9260,9260,9260,0
20241122,183900,779110500,9260,9260,9260,9260,0
20241122,183800,779110500,9260,9260,9260,9260,0
20241122,183700,779110500,9260,9260,9260,9260,0
20241122,183600,779110500,9260,9260,9260,9260,0
20241122,183500,779110500,9260,9260,9260,9260,0
20241122,183400,779110500,9260,9260,9260,9260,0
20241122,183300,779110500,9260,9260,9260,9260,0
20241122,183200,779110500,9260,9260,9260,9260,0
20241122,183100,779110500,9260,9260,9260,9260,0
20241122,183000,779110500,9260,9260,9260,9260,0
20241122,182900,779110500,9260,9260,9260,9260,0
20241122,182800,779110500,9260,9260,9260,9260,0
20241122,182700,779110500,9260,9260,9260,9260,0
20241122,182600,779110500,9260,9260,9260,9260,0
20241122,182500,779110500,9260,9260,9260,9260,1313
20241122,182400,779110500,9260,9260,9260,9260,0
20241122,182300,779110500,9260,9260,9260,9260,0
20241122,182200,779110500,9260,9260,9260,9260,0
20241122,182100,779110500,9260,9260,9260,9260,0
20241122,182000,779110500,9260,9260,9260,9260,0
20241122,181900,779110500,9260,9260,9260,9260,0
20241122,181800,779110500,9260,9260,9260,9260,0
20241122,181700,779110500,9260,9260,9260,9260,0
20241122,181600,779110500,9260,9260,9260,9260,0
20241122,181500,779110500,9260,9260,9260,9260,0
20241122,181400,779110500,9260,9260,9260,9260,0
20241122,181300,779110500,9260,9260,9260,9260,0
20241122,181200,779110500,9260,9260,9260,9260,0
20241122,181100,779110500,9260,9260,9260,9260,0
20241122,181000,779110500,9260,9260,9260,9260,0
20241122,180900,779110500,9260,9260,9260,9260,0
20241122,180800,779110500,9260,9260,9260,9260,0
20241122,180700,779110500,9260,9260,9260,9260,0
20241122,180600,779110500,9260,9260,9260,9260,0
20241122,180500,779110500,9260,9260,9260,9260,0
20241122,180400,779110500,9260,9260,9260,9260,0
20241122,180300,779110500,9260,9260,9260,9260,0
20241122,180200,779110500,9260,9260,9260,9260,0
20241122,180100,779110500,9260,9260,9260,9260,0
20241122,180000,779110500,9260,9260,9260,9260,0
20241122,175900,779110500,9260,9260,9260,9260,0
20241122,175800,779110500,9260,9260,9260,9260,0
20241122,175700,779110500,9260,9260,9260,9260,0
20241122,175600,779110500,9260,9260,9260,9260,0
20241122,175500,779110500,9260,9260,9260,9260,1313
20241122,175400,779110500,9260,9260,9260,9260,0
20241122,175300,779110500,9260,9260,9260,9260,0
20241122,175200,779110500,9260,9260,9260,9260,0
20241122,175100,779110500,9260,9260,9260,9260,0
20241122,175000,779110500,9260,9260,9260,9260,0
20241122,174900,779110500,9260,9260,9260,9260,0
20241122,174800,779110500,9260,9260,9260,9260,0
20241122,174700,779110500,9260,9260,9260,9260,0
20241122,174600,779110500,9260,9260,9260,9260,0
20241122,174500,779110500,9260,9260,9260,9260,0
20241122,174400,779110500,9260,9260,9260,9260,0
20241122,174300,779110500,9260,9260,9260,9260,0
20241122,174200,779110500,9260,9260,9260,9260,0
20241122,174100,779110500,9260,9260,9260,9260,0
20241122,174000,779110500,9260,9260,9260,9260,0
20241122,173900,779110500,9260,9260,9260,9260,0
20241122,173800,779110500,9260,9260,9260,9260,0
20241122,173700,779110500,9260,9260,9260,9260,0
20241122,173600,779110500,9260,9260,9260,9260,0
20241122,173500,779110500,9260,9260,9260,9260,0
20241122,173400,779110500,9260,9260,9260,9260,0
20241122,173300,779110500,9260,9260,9260,9260,0
20241122,173200,779110500,9260,9260,9260,9260,0
20241122,173100,779110500,9260,9260,9260,9260,0
20241122,173000,779110500,9260,9260,9260,9260,0
20241122,172900,779110500,9260,9260,9260,9260,0
20241122,172800,779110500,9260,9260,9260,9260,0
20241122,172700,779110500,9260,9260,9260,9260,0
20241122,172600,779110500,9260,9260,9260,9260,0
20241122,172500,779110500,9260,9260,9260,9260,1313
20241122,172400,779110500,9260,9260,9260,9260,0
20241122,172300,779110500,9260,9260,9260,9260,0
20241122,172200,779110500,9260,9260,9260,9260,0
20241122,172100,779110500,9260,9260,9260,9260,0
20241122,172000,779110500,9260,9260,9260,9260,0
20241122,171900,779110500,9260,9260,9260,9260,0
20241122,171800,779110500,9260,9260,9260,9260,0
20241122,171700,779110500,9260,9260,9260,9260,0
20241122,171600,779110500,9260,9260,9260,9260,0
20241122,171500,779110500,9260,9260,9260,9260,0
20241122,171400,779110500,9260,9260,9260,9260,0
20241122,171300,779110500,9260,9260,9260,9260,0
20241122,171200,779110500,9260,9260,9260,9260,0
20241122,171100,779110500,9260,9260,9260,9260,0
20241122,171000,779110500,9260,9260,9260,9260,0
20241122,170900,779110500,9260,9260,9260,9260,0
20241122,170800,779110500,9260,9260,9260,9260,0
20241122,170700,779110500,9260,9260,9260,9260,0
20241122,170600,779110500,9260,9260,9260,9260,0
20241122,170500,779110500,9260,9260,9260,9260,0
20241122,170400,779110500,9260,9260,9260,9260,0
20241122,170300,779110500,9260,9260,9260,9260,0
20241122,170200,779110500,9260,9260,9260,9260,0
20241122,170100,779110500,9260,9260,9260,9260,0
20241122,170000,779110500,9260,9260,9260,9260,0
20241122,165900,779110500,9260,9260,9260,9260,0
20241122,165800,779110500,9260,9260,9260,9260,0
20241122,165700,779110500,9260,9260,9260,9260,0
20241122,165600,779110500,9260,9260,9260,9260,0
20241122,165500,779110500,9260,9260,9260,9260,1313
20241122,165400,779110500,9260,9260,9260,9260,0
20241122,165300,779110500,9260,9260,9260,9260,0
20241122,165200,779110500,9260,9260,9260,9260,0
20241122,165100,779110500,9260,9260,9260,9260,0
20241122,165000,779110500,9260,9260,9260,9260,0
20241122,164900,779110500,9260,9260,9260,9260,0
20241122,164800,779110500,9260,9260,9260,9260,0
20241122,164700,779110500,9260,9260,9260,9260,0
20241122,164600,779110500,9260,9260,9260,9260,0
20241122,164500,779110500,9260,9260,9260,9260,0
20241122,164400,779110500,9260,9260,9260,9260,0
20241122,164300,779110500,9260,9260,9260,9260,0
20241122,164200,779110500,9260,9260,9260,9260,0
20241122,164100,779110500,9260,9260,9260,9260,0
20241122,164000,779110500,9260,9260,9260,9260,0
20241122,163900,779110500,9260,9260,9260,9260,0
20241122,163800,779110500,9260,9260,9260,9260,0
20241122,163700,779110500,9260,9260,9260,9260,0
20241122,163600,779110500,9260,9260,9260,9260,0
20241122,163500,779110500,9260,9260,9260,9260,0
20241122,163400,779110500,9260,9260,9260,9260,0
20241122,163300,779110500,9260,9260,9260,9260,0
20241122,163200,779110500,9260,9260,9260,9260,0
20241122,163100,779110500,9260,9260,9260,9260,0
20241122,163000,779110500,9260,9260,9260,9260,0
20241122,162900,779110500,9260,9260,9260,9260,0
20241122,162800,779110500,9260,9260,9260,9260,0
20241122,162700,779110500,9260,9260,9260,9260,0
20241122,162600,779110500,9260,9260,9260,9260,0
20241122,162500,779110500,9260,9260,9260,9260,1313
20241122,162400,779110500,9260,9260,9260,9260,0
20241122,162300,779110500,9260,9260,9260,9260,0
20241122,162200,779110500,9260,9260,9260,9260,0
20241122,162100,779110500,9260,9260,9260,9260,0
20241122,162000,779110500,9260,9260,9260,9260,0
20241122,161900,779110500,9260,9260,9260,9260,0
20241122,161800,779110500,9260,9260,9260,9260,0
20241122,161700,779110500,9260,9260,9260,9260,0
20241122,161600,779110500,9260,9260,9260,9260,0
20241122,161500,779110500,9260,9260,9260,9260,0
20241122,161400,779110500,9260,9260,9260,9260,0
20241122,161300,779110500,9260,9260,9260,9260,0
20241122,161200,779110500,9260,9260,9260,9260,0
20241122,161100,779110500,9260,9260,9260,9260,0
20241122,161000,779110500,9260,9260,9260,9260,0
20241122,160900,779110500,9260,9260,9260,9260,0
20241122,160800,779110500,9260,9260,9260,9260,0
20241122,160700,779110500,9260,9260,9260,9260,0
20241122,160600,779110500,9260,9260,9260,9260,0
20241122,160500,779110500,9260,9260,9260,9260,0
20241122,160400,779110500,9260,9260,9260,9260,0
20241122,160300,779110500,9260,9260,9260,9260,0
20241122,160200,779110500,9260,9260,9260,9260,0
20241122,160100,779110500,9260,9260,9260,9260,0
20241122,160000,779110500,9260,9260,9260,9260,0
20241122,155900,779110500,9260,9260,9260,9260,0
20241122,155800,779110500,9260,9260,9260,9260,0
20241122,155700,779110500,9260,9260,9260,9260,0
20241122,155600,779110500,9260,9260,9260,9260,0
20241122,155500,779110500,9260,9260,9260,9260,1313
20241122,155400,779110500,9260,9260,9260,9260,0
20241122,155300,779110500,9260,9260,9260,9260,0
20241122,155200,779110500,9260,9260,9260,9260,0
20241122,155100,779110500,9260,9260,9260,9260,0
20241122,155000,779110500,9260,9260,9260,9260,0
20241122,154900,779110500,9260,9260,9260,9260,0
20241122,154800,779110500,9260,9260,9260,9260,0
20241122,154700,779110500,9260,9260,9260,9260,0
20241122,154600,779110500,9260,9260,9260,9260,0
20241122,154500,779110500,9260,9260,9260,9260,0
20241122,154400,779110500,9260,9260,9260,9260,0
20241122,154300,779110500,9260,9260,9260,9260,0
20241122,154200,779110500,9260,9260,9260,9260,0
20241122,154100,779110500,9260,9260,9260,9260,0
20241122,154000,779110500,9260,9260,9260,9260,0
20241122,153900,779110500,9260,9260,9260,9260,0
20241122,153800,779110500,9260,9260,9260,9260,0
20241122,153700,779110500,9260,9260,9260,9260,0
20241122,153600,779110500,9260,9260,9260,9260,0
20241122,153500,779110500,9260,9260,9260,9260,0
20241122,153400,779110500,9260,9260,9260,9260,0
20241122,153300,779110500,9260,9260,9260,9260,0
20241122,153200,779110500,9260,9260,9260,9260,0
20241122,153100,779110500,9260,9260,9260,9260,0
20241122,153000,779110500,9260,9260,9260,9260,1313
20241122,152900,766952120,9250,9250,9250,9250,0
20241122,152800,766952120,9250,9250,9250,9250,0
20241122,152700,766952120,9250,9250,9250,9250,0
20241122,152600,766952120,9250,9250,9250,9250,0
20241122,152500,766952120,9250,9250,9250,9250,0
20241122,152400,766952120,9250,9250,9250,9250,0
20241122,152300,766952120,9250,9250,9250,9250,0
20241122,152200,766952120,9250,9250,9250,9250,0
20241122,152100,766952120,9250,9250,9250,9250,0
20241122,152000,766952120,9250,9250,9250,9250,0
20241122,151900,766952120,9250,9250,9250,9240,100
20241122,151800,766027260,9250,9240,9250,9240,4
20241122,151700,765990280,9250,9250,9250,9250,0
20241122,151600,765990280,9250,9240,9250,9240,65
20241122,151500,765389110,9250,9250,9250,9250,153
20241122,151400,763973860,9250,9250,9260,9250,106
20241122,151300,762993340,9250,9250,9260,9250,209
20241122,151200,761060010,9250,9250,9250,9250,34
20241122,151100,760745510,9250,9250,9250,9250,0
20241122,151000,760745510,9250,9230,9250,9230,114
20241122,150900,759691780,9230,9230,9230,9230,22
20241122,150800,759488720,9230,9230,9230,9230,100
20241122,150700,758565720,9230,9240,9240,9230,206
20241122,150600,756663290,9250,9250,9250,9250,0
20241122,150500,756663290,9250,9240,9250,9240,50
20241122,150400,756201090,9250,9250,9250,9250,11
20241122,150300,756099340,9250,9230,9250,9230,465
20241122,150200,751805490,9250,9250,9250,9250,0
20241122,150100,751805490,9250,9250,9250,9250,2
20241122,150000,751786990,9250,9250,9250,9250,0
20241122,145900,751786990,9250,9250,9250,9250,2
20241122,145800,751768490,9220,9220,9220,9220,0
20241122,145700,751768490,9220,9220,9220,9220,0
20241122,145600,751768490,9220,9260,9260,9220,151
20241122,145500,750376230,9250,9250,9250,9250,0
20241122,145400,750376230,9250,9250,9250,9250,0
20241122,145300,750376230,9250,9260,9270,9250,13
20241122,145200,750255910,9250,9250,9250,9250,0
20241122,145100,750255910,9250,9220,9250,9220,2
20241122,145000,750237440,9260,9220,9260,9220,13
20241122,144900,750117280,9250,9250,9260,9250,13
20241122,144800,749996940,9250,9250,9250,9250,2
20241122,144700,749978440,9250,9250,9250,9220,14
20241122,144600,749849240,9250,9250,9250,9250,1
20241122,144500,749839990,9220,9220,9220,9220,0
20241122,144400,749839990,9220,9220,9220,9220,102
20241122,144300,748899550,9220,9220,9220,9220,0
20241122,144200,748899550,9220,9220,9220,9220,0
20241122,144100,748899550,9220,9220,9220,9220,4
20241122,144000,748862670,9220,9220,9220,9220,0
20241122,143900,748862670,9220,9230,9230,9220,160
20241122,143800,747386810,9240,9240,9240,9240,6
20241122,143700,747331370,9240,9240,9240,9240,0
20241122,143600,747331370,9240,9240,9240,9240,50
20241122,143500,746869370,9240,9240,9240,9240,0
20241122,143400,746869370,9240,9250,9250,9240,194
20241122,143300,745076710,9240,9240,9240,9240,1
20241122,143200,745067470,9280,9280,9280,9280,1
20241122,143100,745058190,9280,9280,9280,9280,0
20241122,143000,745058190,9280,9280,9280,9280,0
20241122,142900,745058190,9280,9280,9280,9280,0
20241122,142800,745058190,9280,9280,9280,9280,0
20241122,142700,745058190,9280,9280,9280,9280,0
20241122,142600,745058190,9280,9280,9280,9280,0
20241122,142500,745058190,9280,9280,9280,9280,0
20241122,142400,745058190,9280,9280,9280,9280,0
20241122,142300,745058190,9280,9280,9280,9280,6
20241122,142200,745002510,9280,9280,9280,9280,0
20241122,142100,745002510,9280,9280,9280,9280,9
20241122,142000,744918990,9290,9290,9290,9290,0
20241122,141900,744918990,9290,9290,9290,9290,0
20241122,141800,744918990,9290,9290,9290,9290,0
20241122,141700,744918990,9290,9290,9290,9290,0
20241122,141600,744918990,9290,9290,9290,9290,0
20241122,141500,744918990,9290,9290,9290,9290,0
20241122,141400,744918990,9290,9290,9290,9290,1
20241122,141300,744909700,9290,9290,9290,9290,0
20241122,141200,744909700,9290,9290,9290,9290,0
20241122,141100,744909700,9290,9250,9290,9250,49
20241122,141000,744455330,9250,9250,9250,9250,249
20241122,140900,742152080,9250,9250,9250,9250,884
20241122,140800,733975080,9250,9250,9250,9250,99
20241122,140700,733059330,9300,9300,9300,9300,0
20241122,140600,733059330,9300,9300,9300,9300,0
20241122,140500,733059330,9300,9300,9300,9300,0
20241122,140400,733059330,9300,9300,9300,9300,0
20241122,140300,733059330,9300,9300,9300,9300,153
20241122,140200,731636430,9300,9300,9300,9300,1
20241122,140100,731627130,9290,9290,9290,9290,18
20241122,140000,731459910,9250,9260,9300,9250,1992
20241122,135900,713010110,9260,9300,9300,9260,28
20241122,135800,712750670,9300,9300,9330,9270,262
20241122,135700,710320270,9300,9310,9310,9300,51
20241122,135600,709845960,9310,9310,9310,9310,0
20241122,135500,709845960,9310,9310,9310,9310,0
20241122,135400,709845960,9310,9310,9310,9310,1
20241122,135300,709836650,9340,9340,9340,9340,1
20241122,135200,709827310,9340,9350,9360,9340,1892
20241122,135100,692136550,9350,9310,9350,9310,644
20241122,135000,686119080,9310,9280,9340,9280,1627
20241122,134900,670970850,9280,9280,9280,9280,3
20241122,134800,670943010,9280,9260,9280,9260,185
20241122,134700,669229880,9260,9260,9260,9260,20
20241122,134600,669044680,9260,9260,9260,9260,0
20241122,134500,669044680,9260,9260,9270,9260,21
20241122,134400,668850130,9250,9250,9250,9250,6
20241122,134300,668794630,9250,9250,9250,9250,0
20241122,134200,668794630,9250,9260,9260,9250,77
20241122,134100,668082110,9250,9250,9250,9250,0
20241122,134000,668082110,9250,9250,9250,9250,0
20241122,133900,668082110,9250,9290,9310,9250,207
20241122,133800,666155830,9320,9290,9320,9290,279
20241122,133700,663563860,9320,9320,9320,9320,10
20241122,133600,663470660,9320,9300,9320,9300,70
20241122,133500,662819360,9300,9300,9300,9300,3
20241122,133400,662791460,9300,9320,9320,9300,60
20241122,133300,662232360,9320,9320,9320,9320,60
20241122,133200,661673160,9330,9280,9330,9280,6268
20241122,133100,603403650,9280,9240,9280,9240,863
20241122,133000,595408630,9240,9240,9240,9240,0
20241122,132900,595408630,9240,9240,9240,9240,101
20241122,132800,594475390,9200,9200,9200,9200,1000
20241122,132700,585275390,9200,9200,9200,9200,0
20241122,132600,585275390,9200,9200,9200,9200,2
20241122,132500,585256990,9230,9230,9230,9230,0
20241122,132400,585256990,9230,9230,9230,9230,0
20241122,132300,585256990,9230,9230,9230,9230,0
20241122,132200,585256990,9230,9230,9230,9230,0
20241122,132100,585256990,9230,9230,9230,9230,0
20241122,132000,585256990,9230,9210,9230,9210,210
20241122,131900,583320450,9210,9210,9210,9210,0
20241122,131800,583320450,9210,9210,9210,9210,41
20241122,131700,582942840,9180,9180,9180,9180,9
20241122,131600,582860220,9180,9180,9180,9180,0
20241122,131500,582860220,9180,9180,9180,9180,0
20241122,131400,582860220,9180,9180,9180,9180,0
20241122,131300,582860220,9180,9180,9180,9180,0
20241122,131200,582860220,9180,9180,9180,9180,20
20241122,131100,582676620,9210,9210,9210,9210,39
20241122,131000,582317430,9230,9230,9230,9230,1
20241122,130900,582308200,9170,9170,9170,9170,0
20241122,130800,582308200,9170,9170,9170,9170,800
20241122,130700,574972200,9170,9170,9170,9170,0
20241122,130600,574972200,9170,9170,9170,9170,0
20241122,130500,574972200,9170,9200,9200,9140,295
20241122,130400,572271210,9200,9200,9200,9200,0
20241122,130300,572271210,9200,9200,9200,9200,152
20241122,130200,570872810,9200,9200,9200,9200,376
20241122,130100,567413610,9250,9250,9250,9250,0
20241122,130000,567413610,9250,9240,9250,9240,276
20241122,125900,564861890,9250,9250,9250,9250,0
20241122,125800,564861890,9250,9200,9250,9200,201
20241122,125700,563012640,9200,9220,9220,9200,2568
20241122,125600,539363270,9220,9240,9240,9220,30
20241122,125500,539086650,9260,9220,9260,9220,15
20241122,125400,538948310,9220,9220,9220,9220,72
20241122,125300,538284470,9230,9240,9240,9230,205
20241122,125200,536392310,9250,9250,9250,9250,2
20241122,125100,536373810,9270,9230,9270,9230,3
20241122,125000,536346080,9230,9230,9230,9230,500
20241122,124900,531731080,9230,9230,9230,9230,0
20241122,124800,531731080,9230,9230,9230,9230,0
20241122,124700,531731080,9230,9230,9230,9230,8
20241122,124600,531657240,9230,9260,9260,9230,700
20241122,124500,525191030,9300,9300,9300,9300,1
20241122,124400,525181730,9300,9300,9300,9300,0
20241122,124300,525181730,9300,9300,9300,9300,0
20241122,124200,525181730,9300,9300,9300,9300,0
20241122,124100,525181730,9300,9300,9300,9300,1
20241122,124000,525172430,9280,9250,9280,9250,70
20241122,123900,524523430,9290,9290,9290,9290,58
20241122,123800,523984610,9300,9300,9300,9300,10
20241122,123700,523891610,9310,9310,9310,9310,0
20241122,123600,523891610,9310,9310,9310,9310,0
20241122,123500,523891610,9310,9310,9310,9310,0
20241122,123400,523891610,9310,9310,9310,9310,0
20241122,123300,523891610,9310,9260,9310,9260,222
20241122,123200,521830060,9260,9260,9260,9260,18
20241122,123100,521663380,9270,9240,9270,9220,1783
20241122,123000,505206210,9230,9240,9240,9230,101
20241122,122900,504273970,9220,9280,9280,9220,60
20241122,122800,503720470,9290,9300,9300,9290,448
20241122,122700,499556950,9310,9310,9310,9310,100
20241122,122600,498625950,9340,9320,9340,9320,2438
20241122,122500,475870450,9320,9320,9320,9320,73
20241122,122400,475190090,9300,9240,9300,9240,3759
20241122,122300,440249840,9280,9280,9280,9280,0
20241122,122200,440249840,9280,9280,9280,9280,500
20241122,122100,435609840,9280,9270,9280,9270,1237
20241122,122000,424132010,9270,9270,9270,9270,96
20241122,121900,423242090,9270,9240,9270,9240,781
20241122,121800,416017640,9240,9220,9240,9220,31
20241122,121700,415731800,9250,9230,9250,9230,543
20241122,121600,410709810,9260,9230,9260,9230,41
20241122,121500,410331350,9220,9220,9220,9220,500
20241122,121400,405721350,9210,9210,9210,9210,20
20241122,121300,405537150,9270,9200,9270,9200,48
20241122,121200,405095210,9200,9210,9210,9200,33
20241122,121100,404791480,9210,9210,9210,9210,32
20241122,121000,404496760,9200,9210,9210,9200,1054
20241122,120900,394794950,9210,9210,9210,9210,1
20241122,120800,394785740,9210,9300,9300,9210,1339
20241122,120700,382426120,9310,9310,9310,9310,2
20241122,120600,382407500,9280,9320,9320,9280,238
20241122,120500,380198110,9290,9280,9290,9280,113
20241122,120400,379148940,9280,9270,9280,9200,1029
20241122,120300,369625100,9340,9340,9340,9340,151
20241122,120200,368214760,9340,9340,9340,9340,20
20241122,120100,368027960,9340,9260,9370,9260,61
20241122,120000,367460590,9250,9290,9340,9250,697
20241122,115900,360975130,9200,9240,9240,9200,271
20241122,115800,358475300,9300,9210,9300,9210,6042
20241122,115700,302594190,9210,9210,9210,9210,0
20241122,115600,302594190,9210,9210,9210,9210,413
20241122,115500,298790460,9210,9210,9210,9210,30
20241122,115400,298514160,9210,9140,9210,9140,3997
20241122,115300,261843720,9100,9100,9100,9100,327
20241122,115200,258868020,9140,9140,9140,9140,1
20241122,115100,258858880,9140,9140,9140,9140,0
20241122,115000,258858880,9140,9140,9140,9140,1
20241122,114900,258849740,9100,9090,9100,9090,141
20241122,114800,257567670,9080,9080,9080,9080,0
20241122,114700,257567670,9080,9080,9080,9080,43
20241122,114600,257177230,9080,9080,9100,9080,135
20241122,114500,255951390,9080,9080,9080,9080,100
20241122,114400,255043390,9080,9080,9080,9080,200
20241122,114300,253227390,9100,9100,9100,9100,100
20241122,114200,252317390,9100,9100,9100,9100,130
20241122,114100,251134390,9160,9160,9160,9160,1
20241122,114000,251125230,9100,9100,9100,9100,20
20241122,113900,250943230,9130,9080,9130,9080,257
20241122,113800,248596920,9080,9080,9080,9080,0
20241122,113700,248596920,9080,9120,9120,9080,148
20241122,113600,247250010,9120,9120,9120,9120,17
20241122,113500,247094970,9120,9130,9140,9120,605
20241122,113400,241575730,9130,9130,9130,9130,1
20241122,113300,241566600,9130,9130,9130,9130,1
20241122,113200,241557470,9130,9130,9130,9130,1
20241122,113100,241548340,9180,9180,9180,9180,0
20241122,113000,241548340,9180,9180,9180,9180,0
20241122,112900,241548340,9180,9180,9180,9180,0
20241122,112800,241548340,9180,9180,9180,9180,52
20241122,112700,241070980,9180,9180,9180,9180,189
20241122,112600,239335960,9190,9190,9190,9190,10
20241122,112500,239244060,9190,9180,9190,9180,11
20241122,112400,239142980,9190,9190,9190,9190,1
20241122,112300,239133790,9130,9130,9130,9130,1
20241122,112200,239124660,9190,9150,9190,9150,1576
20241122,112100,224662940,9150,9190,9190,9150,184
20241122,112000,222979090,9180,9180,9190,9180,611
20241122,111900,217368300,9180,9180,9180,9180,0
20241122,111800,217368300,9180,9170,9180,9170,440
20241122,111700,213331370,9180,9140,9180,9140,88
20241122,111600,212524080,9140,9100,9150,9100,1065
20241122,111500,202796810,9100,9100,9100,9100,15
20241122,111400,202660310,9100,9020,9100,9020,188
20241122,111300,200950200,9020,9080,9080,9020,213
20241122,111200,199028880,9100,9100,9100,9100,0
20241122,111100,199028880,9100,9100,9100,9100,0
20241122,111000,199028880,9100,9100,9100,9100,0
20241122,110900,199028880,9100,9100,9100,9100,0
20241122,110800,199028880,9100,9100,9100,9100,0
20241122,110700,199028880,9100,9020,9100,9020,700
20241122,110600,192666880,9100,9070,9100,9070,380
20241122,110500,189209700,9040,9040,9040,9040,0
20241122,110400,189209700,9040,8990,9040,8990,1084
20241122,110300,179441320,9000,9000,9000,9000,24
20241122,110200,179225320,9010,9010,9010,9010,200
20241122,110100,177423320,9010,9020,9020,9010,500
20241122,110000,172916290,9020,9040,9040,9020,100
20241122,105900,172014060,9090,9090,9100,9090,453
20241122,105800,167895750,9090,9090,9090,9090,101
20241122,105700,166977660,9090,9090,9090,9090,834
20241122,105600,159396600,9100,9090,9100,9090,2650
20241122,105500,135283640,9090,9030,9100,9030,4
20241122,105400,135247340,9010,9060,9090,9010,1292
20241122,105300,123507370,9070,9070,9070,9070,0
20241122,105200,123507370,9070,9070,9070,9070,0
20241122,105100,123507370,9070,9070,9070,9070,0
20241122,105000,123507370,9070,9040,9070,9040,2887
20241122,104900,97379570,9040,9000,9040,9000,383
20241122,104800,93926490,9010,9010,9010,9000,13
20241122,104700,93809400,9030,9010,9030,9010,9
20241122,104600,93728210,9040,9040,9040,9040,0
20241122,104500,93728210,9040,9030,9040,9030,4
20241122,104400,93692060,9040,9030,9040,9030,313
20241122,104300,90862750,9030,8970,9030,8970,2287
20241122,104200,70270380,8970,8960,8970,8960,50
20241122,104100,69822240,8970,8970,8970,8970,0
20241122,104000,69822240,8970,8970,8970,8970,0
20241122,103900,69822240,8970,8970,8970,8970,1
20241122,103800,69813270,8970,8970,8970,8970,0
20241122,103700,69813270,8970,8950,8970,8950,70
20241122,103600,69185390,8950,8900,8950,8900,357
20241122,103500,65996690,8900,8900,8900,8900,9
20241122,103400,65916590,8900,8890,8900,8890,1552
20241122,103300,52104300,8890,8890,8890,8890,0
20241122,103200,52104300,8890,8890,8890,8890,2
20241122,103100,52086520,8890,8890,8890,8890,0
20241122,103000,52086520,8890,8890,8890,8890,0
20241122,102900,52086520,8890,8890,8890,8890,0
20241122,102800,52086520,8890,8890,8890,8890,0
20241122,102700,52086520,8890,8890,8890,8890,0
20241122,102600,52086520,8890,8840,8890,8840,844
20241122,102500,44596170,8810,8800,8810,8800,182
20241122,102400,42993000,8790,8790,8790,8790,0
20241122,102300,42993000,8790,8790,8790,8790,123
20241122,102200,41911830,8770,8770,8770,8770,0
20241122,102100,41911830,8770,8770,8770,8770,50
20241122,102000,41473330,8770,8780,8780,8770,506
20241122,101900,37030710,8810,8810,8810,8810,0
20241122,101800,37030710,8810,8810,8810,8810,0
20241122,101700,37030710,8810,8810,8810,8810,0
20241122,101600,37030710,8810,8810,8810,8810,256
20241122,101500,34775350,8770,8770,8770,8770,0
20241122,101400,34775350,8770,8770,8770,8770,0
20241122,101300,34775350,8770,8770,8770,8770,0
20241122,101200,34775350,8770,8770,8770,8770,2
20241122,101100,34757810,8770,8770,8770,8770,15
20241122,101000,34626260,8790,8790,8790,8790,328
20241122,100900,31743140,8790,8790,8790,8790,35
20241122,100800,31435490,8790,8810,8810,8790,3
20241122,100700,31409090,8800,8790,8820,8790,44
20241122,100600,31022290,8800,8800,8800,8800,10
20241122,100500,30934290,8790,8790,8790,8790,147
20241122,100400,29642160,8820,8820,8820,8820,0
20241122,100300,29642160,8820,8820,8820,8820,0
20241122,100200,29642160,8820,8820,8820,8820,0
20241122,100100,29642160,8820,8820,8820,8820,0
20241122,100000,29642160,8820,8820,8820,8820,1
20241122,095900,29633340,8790,8820,8820,8790,382
20241122,095800,26271880,8800,8800,8800,8800,0
20241122,095700,26271880,8800,8800,8800,8800,0
20241122,095600,26271880,8800,8800,8800,8800,146
20241122,095500,24987080,8810,8810,8810,8810,0
20241122,095400,24987080,8810,8810,8810,8810,0
20241122,095300,24987080,8810,8810,8810,8810,1045
20241122,095200,15780630,8840,8840,8840,8840,0
20241122,095100,15780630,8840,8840,8840,8840,1
20241122,095000,15771790,8810,8810,8810,8810,16
20241122,094900,15630830,8860,8860,8860,8860,0
20241122,094800,15630830,8860,8860,8860,8860,0
20241122,094700,15630830,8860,8810,8860,8810,2
20241122,094600,15613160,8810,8810,8810,8810,138
20241122,094500,14397380,8860,8860,8860,8860,0
20241122,094400,14397380,8860,8860,8860,8850,35
20241122,094300,14087600,8850,8860,8860,8850,50
20241122,094200,13644860,8860,8860,8860,8860,0
20241122,094100,13644860,8860,8880,8880,8860,122
20241122,094000,12561540,8910,8910,8910,8910,0
20241122,093900,12561540,8910,8880,8920,8880,3
20241122,093800,12534830,8880,8960,8960,8880,134
20241122,093700,11344110,8910,8850,8950,8850,151
20241122,093600,10003880,8810,8810,8810,8810,48
20241122,093500,9581000,8800,8790,8810,8790,55
20241122,093400,9096500,8790,8750,8850,8750,388
20241122,093300,5693620,8740,8740,8740,8740,55
20241122,093200,5212920,8730,8690,8730,8690,226
20241122,093100,3245370,8700,8700,8700,8700,0
20241122,093000,3245370,8700,8700,8700,8700,0
20241122,092900,3245370,8700,8700,8700,8700,0
20241122,092800,3245370,8700,8700,8700,8700,30
20241122,092700,2984370,8750,8750,8750,8750,0
20241122,092600,2984370,8750,8750,8750,8750,0
20241122,092500,2984370,8750,8750,8750,8750,0
20241122,092400,2984370,8750,8750,8750,8750,0
20241122,092300,2984370,8750,8750,8750,8750,20
20241122,092200,2809370,8760,8760,8760,8760,0
20241122,092100,2809370,8760,8760,8760,8760,1
20241122,092000,2800610,8630,8630,8630,8630,0
20241122,091900,2800610,8630,8700,8700,8630,83
20241122,091800,2082010,8690,8690,8690,8690,0
20241122,091700,2082010,8690,8690,8690,8690,100
20241122,091600,1213010,8760,8760,8760,8760,0
20241122,091500,1213010,8760,8760,8760,8760,0
20241122,091400,1213010,8760,8760,8760,8760,0
20241122,091300,1213010,8760,8760,8760,8760,0
20241122,091200,1213010,8760,8760,8760,8760,0
20241122,091100,1213010,8760,8760,8760,8760,0
20241122,091000,1213010,8760,8760,8760,8760,0
20241122,090900,1213010,8760,8760,8760,8760,0
20241122,090800,1213010,8760,8640,8760,8630,11
20241122,090700,1117900,9020,9020,9020,9020,0
20241122,090600,1117900,9020,9020,9020,9020,0
20241122,090500,1117900,9020,9020,9020,9020,0
20241122,090400,1117900,9020,9020,9020,9020,2
20241122,090300,1099860,9050,9020,9050,9020,7
20241122,090200,1036690,9100,8700,9100,8700,18
20241122,090100,877400,8700,8700,8700,8700,1
20241122,090000,868700,8700,8600,8700,8600,101