KissMeData/088390/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195600,92308050,8540,8540,8540,8540,50
20241122,195500,92308050,8540,8540,8540,8540,0
20241122,195400,92308050,8540,8540,8540,8540,0
20241122,195300,92308050,8540,8540,8540,8540,0
20241122,195200,92308050,8540,8540,8540,8540,0
20241122,195100,92308050,8540,8540,8540,8540,0
20241122,195000,92308050,8540,8540,8540,8540,0
20241122,194900,92308050,8540,8540,8540,8540,0
20241122,194800,92308050,8540,8540,8540,8540,0
20241122,194700,92308050,8540,8540,8540,8540,0
20241122,194600,92308050,8540,8540,8540,8540,0
20241122,194500,92308050,8540,8540,8540,8540,0
20241122,194400,92308050,8540,8540,8540,8540,0
20241122,194300,92308050,8540,8540,8540,8540,0
20241122,194200,92308050,8540,8540,8540,8540,0
20241122,194100,92308050,8540,8540,8540,8540,0
20241122,194000,92308050,8540,8540,8540,8540,0
20241122,193900,92308050,8540,8540,8540,8540,0
20241122,193800,92308050,8540,8540,8540,8540,0
20241122,193700,92308050,8540,8540,8540,8540,0
20241122,193600,92308050,8540,8540,8540,8540,0
20241122,193500,92308050,8540,8540,8540,8540,0
20241122,193400,92308050,8540,8540,8540,8540,0
20241122,193300,92308050,8540,8540,8540,8540,0
20241122,193200,92308050,8540,8540,8540,8540,0
20241122,193100,92308050,8540,8540,8540,8540,0
20241122,193000,92308050,8540,8540,8540,8540,0
20241122,192900,92308050,8540,8540,8540,8540,0
20241122,192800,92308050,8540,8540,8540,8540,0
20241122,192700,92308050,8540,8540,8540,8540,0
20241122,192600,92308050,8540,8540,8540,8540,50
20241122,192500,92308050,8540,8540,8540,8540,0
20241122,192400,92308050,8540,8540,8540,8540,0
20241122,192300,92308050,8540,8540,8540,8540,0
20241122,192200,92308050,8540,8540,8540,8540,0
20241122,192100,92308050,8540,8540,8540,8540,0
20241122,192000,92308050,8540,8540,8540,8540,0
20241122,191900,92308050,8540,8540,8540,8540,0
20241122,191800,92308050,8540,8540,8540,8540,0
20241122,191700,92308050,8540,8540,8540,8540,0
20241122,191600,92308050,8540,8540,8540,8540,0
20241122,191500,92308050,8540,8540,8540,8540,0
20241122,191400,92308050,8540,8540,8540,8540,0
20241122,191300,92308050,8540,8540,8540,8540,0
20241122,191200,92308050,8540,8540,8540,8540,0
20241122,191100,92308050,8540,8540,8540,8540,0
20241122,191000,92308050,8540,8540,8540,8540,0
20241122,190900,92308050,8540,8540,8540,8540,0
20241122,190800,92308050,8540,8540,8540,8540,0
20241122,190700,92308050,8540,8540,8540,8540,0
20241122,190600,92308050,8540,8540,8540,8540,0
20241122,190500,92308050,8540,8540,8540,8540,0
20241122,190400,92308050,8540,8540,8540,8540,0
20241122,190300,92308050,8540,8540,8540,8540,0
20241122,190200,92308050,8540,8540,8540,8540,0
20241122,190100,92308050,8540,8540,8540,8540,0
20241122,190000,92308050,8540,8540,8540,8540,0
20241122,185900,92308050,8540,8540,8540,8540,0
20241122,185800,92308050,8540,8540,8540,8540,0
20241122,185700,92308050,8540,8540,8540,8540,0
20241122,185600,92308050,8540,8540,8540,8540,50
20241122,185500,92308050,8540,8540,8540,8540,0
20241122,185400,92308050,8540,8540,8540,8540,0
20241122,185300,92308050,8540,8540,8540,8540,0
20241122,185200,92308050,8540,8540,8540,8540,0
20241122,185100,92308050,8540,8540,8540,8540,0
20241122,185000,92308050,8540,8540,8540,8540,0
20241122,184900,92308050,8540,8540,8540,8540,0
20241122,184800,92308050,8540,8540,8540,8540,0
20241122,184700,92308050,8540,8540,8540,8540,0
20241122,184600,92308050,8540,8540,8540,8540,0
20241122,184500,92308050,8540,8540,8540,8540,0
20241122,184400,92308050,8540,8540,8540,8540,0
20241122,184300,92308050,8540,8540,8540,8540,0
20241122,184200,92308050,8540,8540,8540,8540,0
20241122,184100,92308050,8540,8540,8540,8540,0
20241122,184000,92308050,8540,8540,8540,8540,0
20241122,183900,92308050,8540,8540,8540,8540,0
20241122,183800,92308050,8540,8540,8540,8540,0
20241122,183700,92308050,8540,8540,8540,8540,0
20241122,183600,92308050,8540,8540,8540,8540,0
20241122,183500,92308050,8540,8540,8540,8540,0
20241122,183400,92308050,8540,8540,8540,8540,0
20241122,183300,92308050,8540,8540,8540,8540,0
20241122,183200,92308050,8540,8540,8540,8540,0
20241122,183100,92308050,8540,8540,8540,8540,0
20241122,183000,92308050,8540,8540,8540,8540,0
20241122,182900,92308050,8540,8540,8540,8540,0
20241122,182800,92308050,8540,8540,8540,8540,0
20241122,182700,92308050,8540,8540,8540,8540,0
20241122,182600,92308050,8540,8540,8540,8540,50
20241122,182500,92308050,8540,8540,8540,8540,0
20241122,182400,92308050,8540,8540,8540,8540,0
20241122,182300,92308050,8540,8540,8540,8540,0
20241122,182200,92308050,8540,8540,8540,8540,0
20241122,182100,92308050,8540,8540,8540,8540,0
20241122,182000,92308050,8540,8540,8540,8540,0
20241122,181900,92308050,8540,8540,8540,8540,0
20241122,181800,92308050,8540,8540,8540,8540,0
20241122,181700,92308050,8540,8540,8540,8540,0
20241122,181600,92308050,8540,8540,8540,8540,0
20241122,181500,92308050,8540,8540,8540,8540,0
20241122,181400,92308050,8540,8540,8540,8540,0
20241122,181300,92308050,8540,8540,8540,8540,0
20241122,181200,92308050,8540,8540,8540,8540,0
20241122,181100,92308050,8540,8540,8540,8540,0
20241122,181000,92308050,8540,8540,8540,8540,0
20241122,180900,92308050,8540,8540,8540,8540,0
20241122,180800,92308050,8540,8540,8540,8540,0
20241122,180700,92308050,8540,8540,8540,8540,0
20241122,180600,92308050,8540,8540,8540,8540,0
20241122,180500,92308050,8540,8540,8540,8540,0
20241122,180400,92308050,8540,8540,8540,8540,0
20241122,180300,92308050,8540,8540,8540,8540,0
20241122,180200,92308050,8540,8540,8540,8540,0
20241122,180100,92308050,8540,8540,8540,8540,0
20241122,180000,92308050,8540,8540,8540,8540,0
20241122,175900,92308050,8540,8540,8540,8540,0
20241122,175800,92308050,8540,8540,8540,8540,0
20241122,175700,92308050,8540,8540,8540,8540,0
20241122,175600,92308050,8540,8540,8540,8540,50
20241122,175500,92308050,8540,8540,8540,8540,0
20241122,175400,92308050,8540,8540,8540,8540,0
20241122,175300,92308050,8540,8540,8540,8540,0
20241122,175200,92308050,8540,8540,8540,8540,0
20241122,175100,92308050,8540,8540,8540,8540,0
20241122,175000,92308050,8540,8540,8540,8540,0
20241122,174900,92308050,8540,8540,8540,8540,0
20241122,174800,92308050,8540,8540,8540,8540,0
20241122,174700,92308050,8540,8540,8540,8540,0
20241122,174600,92308050,8540,8540,8540,8540,0
20241122,174500,92308050,8540,8540,8540,8540,0
20241122,174400,92308050,8540,8540,8540,8540,0
20241122,174300,92308050,8540,8540,8540,8540,0
20241122,174200,92308050,8540,8540,8540,8540,0
20241122,174100,92308050,8540,8540,8540,8540,0
20241122,174000,92308050,8540,8540,8540,8540,0
20241122,173900,92308050,8540,8540,8540,8540,0
20241122,173800,92308050,8540,8540,8540,8540,0
20241122,173700,92308050,8540,8540,8540,8540,0
20241122,173600,92308050,8540,8540,8540,8540,0
20241122,173500,92308050,8540,8540,8540,8540,0
20241122,173400,92308050,8540,8540,8540,8540,0
20241122,173300,92308050,8540,8540,8540,8540,0
20241122,173200,92308050,8540,8540,8540,8540,0
20241122,173100,92308050,8540,8540,8540,8540,0
20241122,173000,92308050,8540,8540,8540,8540,0
20241122,172900,92308050,8540,8540,8540,8540,0
20241122,172800,92308050,8540,8540,8540,8540,0
20241122,172700,92308050,8540,8540,8540,8540,0
20241122,172600,92308050,8540,8540,8540,8540,50
20241122,172500,92308050,8540,8540,8540,8540,0
20241122,172400,92308050,8540,8540,8540,8540,0
20241122,172300,92308050,8540,8540,8540,8540,0
20241122,172200,92308050,8540,8540,8540,8540,0
20241122,172100,92308050,8540,8540,8540,8540,0
20241122,172000,92308050,8540,8540,8540,8540,0
20241122,171900,92308050,8540,8540,8540,8540,0
20241122,171800,92308050,8540,8540,8540,8540,0
20241122,171700,92308050,8540,8540,8540,8540,0
20241122,171600,92308050,8540,8540,8540,8540,0
20241122,171500,92308050,8540,8540,8540,8540,0
20241122,171400,92308050,8540,8540,8540,8540,0
20241122,171300,92308050,8540,8540,8540,8540,0
20241122,171200,92308050,8540,8540,8540,8540,0
20241122,171100,92308050,8540,8540,8540,8540,0
20241122,171000,92308050,8540,8540,8540,8540,0
20241122,170900,92308050,8540,8540,8540,8540,0
20241122,170800,92308050,8540,8540,8540,8540,0
20241122,170700,92308050,8540,8540,8540,8540,0
20241122,170600,92308050,8540,8540,8540,8540,0
20241122,170500,92308050,8540,8540,8540,8540,0
20241122,170400,92308050,8540,8540,8540,8540,0
20241122,170300,92308050,8540,8540,8540,8540,0
20241122,170200,92308050,8540,8540,8540,8540,0
20241122,170100,92308050,8540,8540,8540,8540,0
20241122,170000,92308050,8540,8540,8540,8540,0
20241122,165900,92308050,8540,8540,8540,8540,0
20241122,165800,92308050,8540,8540,8540,8540,0
20241122,165700,92308050,8540,8540,8540,8540,0
20241122,165600,92308050,8540,8540,8540,8540,50
20241122,165500,92308050,8540,8540,8540,8540,0
20241122,165400,92308050,8540,8540,8540,8540,0
20241122,165300,92308050,8540,8540,8540,8540,0
20241122,165200,92308050,8540,8540,8540,8540,0
20241122,165100,92308050,8540,8540,8540,8540,0
20241122,165000,92308050,8540,8540,8540,8540,0
20241122,164900,92308050,8540,8540,8540,8540,0
20241122,164800,92308050,8540,8540,8540,8540,0
20241122,164700,92308050,8540,8540,8540,8540,0
20241122,164600,92308050,8540,8540,8540,8540,0
20241122,164500,92308050,8540,8540,8540,8540,0
20241122,164400,92308050,8540,8540,8540,8540,0
20241122,164300,92308050,8540,8540,8540,8540,0
20241122,164200,92308050,8540,8540,8540,8540,0
20241122,164100,92308050,8540,8540,8540,8540,0
20241122,164000,92308050,8540,8540,8540,8540,0
20241122,163900,92308050,8540,8540,8540,8540,0
20241122,163800,92308050,8540,8540,8540,8540,0
20241122,163700,92308050,8540,8540,8540,8540,0
20241122,163600,92308050,8540,8540,8540,8540,0
20241122,163500,92308050,8540,8540,8540,8540,0
20241122,163400,92308050,8540,8540,8540,8540,0
20241122,163300,92308050,8540,8540,8540,8540,0
20241122,163200,92308050,8540,8540,8540,8540,0
20241122,163100,92308050,8540,8540,8540,8540,0
20241122,163000,92308050,8540,8540,8540,8540,0
20241122,162900,92308050,8540,8540,8540,8540,0
20241122,162800,92308050,8540,8540,8540,8540,0
20241122,162700,92308050,8540,8540,8540,8540,0
20241122,162600,92308050,8540,8540,8540,8540,50
20241122,162500,92308050,8540,8540,8540,8540,0
20241122,162400,92308050,8540,8540,8540,8540,0
20241122,162300,92308050,8540,8540,8540,8540,0
20241122,162200,92308050,8540,8540,8540,8540,0
20241122,162100,92308050,8540,8540,8540,8540,0
20241122,162000,92308050,8540,8540,8540,8540,0
20241122,161900,92308050,8540,8540,8540,8540,0
20241122,161800,92308050,8540,8540,8540,8540,0
20241122,161700,92308050,8540,8540,8540,8540,0
20241122,161600,92308050,8540,8540,8540,8540,0
20241122,161500,92308050,8540,8540,8540,8540,0
20241122,161400,92308050,8540,8540,8540,8540,0
20241122,161300,92308050,8540,8540,8540,8540,0
20241122,161200,92308050,8540,8540,8540,8540,0
20241122,161100,92308050,8540,8540,8540,8540,0
20241122,161000,92308050,8540,8540,8540,8540,0
20241122,160900,92308050,8540,8540,8540,8540,0
20241122,160800,92308050,8540,8540,8540,8540,0
20241122,160700,92308050,8540,8540,8540,8540,0
20241122,160600,92308050,8540,8540,8540,8540,0
20241122,160500,92308050,8540,8540,8540,8540,0
20241122,160400,92308050,8540,8540,8540,8540,0
20241122,160300,92308050,8540,8540,8540,8540,0
20241122,160200,92308050,8540,8540,8540,8540,0
20241122,160100,92308050,8540,8540,8540,8540,0
20241122,160000,92308050,8540,8540,8540,8540,0
20241122,155900,92308050,8540,8540,8540,8540,0
20241122,155800,92308050,8540,8540,8540,8540,0
20241122,155700,92308050,8540,8540,8540,8540,0
20241122,155600,92308050,8540,8540,8540,8540,50
20241122,155500,92308050,8540,8540,8540,8540,0
20241122,155400,92308050,8540,8540,8540,8540,0
20241122,155300,92308050,8540,8540,8540,8540,0
20241122,155200,92308050,8540,8540,8540,8540,0
20241122,155100,92308050,8540,8540,8540,8540,0
20241122,155000,92308050,8540,8540,8540,8540,0
20241122,154900,92308050,8540,8540,8540,8540,0
20241122,154800,92308050,8540,8540,8540,8540,0
20241122,154700,92308050,8540,8540,8540,8540,0
20241122,154600,92308050,8540,8540,8540,8540,0
20241122,154500,92308050,8540,8540,8540,8540,0
20241122,154400,92308050,8540,8540,8540,8540,0
20241122,154300,92308050,8540,8540,8540,8540,0
20241122,154200,92308050,8540,8540,8540,8540,0
20241122,154100,92308050,8540,8540,8540,8540,0
20241122,154000,92308050,8540,8540,8540,8540,0
20241122,153900,92308050,8540,8540,8540,8540,0
20241122,153800,92308050,8540,8540,8540,8540,0
20241122,153700,92308050,8540,8540,8540,8540,0
20241122,153600,92308050,8540,8540,8540,8540,0
20241122,153500,92308050,8540,8540,8540,8540,0
20241122,153400,92308050,8540,8540,8540,8540,0
20241122,153300,92308050,8540,8540,8540,8540,0
20241122,153200,92308050,8540,8540,8540,8540,0
20241122,153100,92308050,8540,8540,8540,8540,0
20241122,153000,92308050,8540,8540,8540,8540,50
20241122,152900,91881050,8420,8420,8420,8420,0
20241122,152800,91881050,8420,8420,8420,8420,0
20241122,152700,91881050,8420,8420,8420,8420,0
20241122,152600,91881050,8420,8420,8420,8420,0
20241122,152500,91881050,8420,8420,8420,8420,0
20241122,152400,91881050,8420,8420,8420,8420,0
20241122,152300,91881050,8420,8420,8420,8420,0
20241122,152200,91881050,8420,8420,8420,8420,0
20241122,152100,91881050,8420,8420,8420,8420,0
20241122,152000,91881050,8420,8420,8420,8420,0
20241122,151900,91881050,8420,8430,8530,8420,320
20241122,151800,89174000,8440,8440,8440,8440,34
20241122,151700,88887040,8440,8440,8440,8440,8
20241122,151600,88819520,8450,8450,8450,8450,0
20241122,151500,88819520,8450,8450,8450,8450,0
20241122,151400,88819520,8450,8450,8450,8450,0
20241122,151300,88819520,8450,8450,8450,8450,2
20241122,151200,88802620,8440,8440,8440,8440,0
20241122,151100,88802620,8440,8440,8440,8440,0
20241122,151000,88802620,8440,8450,8450,8440,2
20241122,150900,88785730,8450,8450,8450,8450,0
20241122,150800,88785730,8450,8450,8450,8450,0
20241122,150700,88785730,8450,8450,8450,8450,0
20241122,150600,88785730,8450,8450,8450,8450,0
20241122,150500,88785730,8450,8450,8450,8450,0
20241122,150400,88785730,8450,8450,8450,8450,0
20241122,150300,88785730,8450,8450,8450,8450,0
20241122,150200,88785730,8450,8450,8450,8450,0
20241122,150100,88785730,8450,8450,8450,8450,0
20241122,150000,88785730,8450,8450,8450,8450,0
20241122,145900,88785730,8450,8450,8450,8450,0
20241122,145800,88785730,8450,8450,8450,8450,0
20241122,145700,88785730,8450,8450,8450,8450,0
20241122,145600,88785730,8450,8450,8450,8450,0
20241122,145500,88785730,8450,8450,8450,8450,0
20241122,145400,88785730,8450,8450,8450,8450,0
20241122,145300,88785730,8450,8450,8450,8450,0
20241122,145200,88785730,8450,8450,8450,8450,0
20241122,145100,88785730,8450,8440,8450,8440,57
20241122,145000,88304620,8460,8460,8460,8460,0
20241122,144900,88304620,8460,8460,8460,8460,1
20241122,144800,88296160,8440,8450,8450,8440,60
20241122,144700,87789610,8450,8450,8450,8450,0
20241122,144600,87789610,8450,8450,8450,8450,0
20241122,144500,87789610,8450,8450,8450,8450,0
20241122,144400,87789610,8450,8450,8450,8450,35
20241122,144300,87493860,8450,8450,8450,8450,0
20241122,144200,87493860,8450,8450,8450,8450,0
20241122,144100,87493860,8450,8450,8450,8450,0
20241122,144000,87493860,8450,8450,8450,8450,0
20241122,143900,87493860,8450,8450,8450,8450,0
20241122,143800,87493860,8450,8450,8450,8450,0
20241122,143700,87493860,8450,8450,8450,8450,55
20241122,143600,87029110,8450,8450,8450,8450,55
20241122,143500,86564360,8470,8470,8470,8470,0
20241122,143400,86564360,8470,8470,8470,8470,0
20241122,143300,86564360,8470,8470,8470,8470,0
20241122,143200,86564360,8470,8470,8470,8470,0
20241122,143100,86564360,8470,8470,8470,8470,0
20241122,143000,86564360,8470,8470,8470,8470,0
20241122,142900,86564360,8470,8470,8470,8470,0
20241122,142800,86564360,8470,8470,8470,8470,1
20241122,142700,86555890,8470,8470,8470,8470,0
20241122,142600,86555890,8470,8470,8470,8470,3
20241122,142500,86530480,8450,8450,8450,8450,0
20241122,142400,86530480,8450,8450,8450,8450,0
20241122,142300,86530480,8450,8450,8450,8450,0
20241122,142200,86530480,8450,8450,8450,8450,0
20241122,142100,86530480,8450,8450,8450,8450,0
20241122,142000,86530480,8450,8450,8450,8450,0
20241122,141900,86530480,8450,8450,8450,8450,0
20241122,141800,86530480,8450,8450,8450,8450,0
20241122,141700,86530480,8450,8450,8450,8450,269
20241122,141600,84257430,8450,8450,8450,8450,0
20241122,141500,84257430,8450,8450,8450,8450,59
20241122,141400,83758880,8470,8470,8470,8470,0
20241122,141300,83758880,8470,8470,8470,8470,0
20241122,141200,83758880,8470,8470,8470,8470,0
20241122,141100,83758880,8470,8470,8470,8470,0
20241122,141000,83758880,8470,8470,8470,8470,0
20241122,140900,83758880,8470,8470,8470,8470,0
20241122,140800,83758880,8470,8470,8470,8470,0
20241122,140700,83758880,8470,8470,8470,8470,0
20241122,140600,83758880,8470,8470,8470,8470,0
20241122,140500,83758880,8470,8470,8470,8470,0
20241122,140400,83758880,8470,8470,8470,8470,2
20241122,140300,83741940,8450,8450,8450,8450,0
20241122,140200,83741940,8450,8450,8450,8450,0
20241122,140100,83741940,8450,8450,8450,8450,0
20241122,140000,83741940,8450,8450,8450,8450,20
20241122,135900,83572940,8470,8470,8470,8470,0
20241122,135800,83572940,8470,8470,8470,8470,0
20241122,135700,83572940,8470,8460,8470,8460,2
20241122,135600,83556010,8460,8460,8460,8460,0
20241122,135500,83556010,8460,8460,8460,8460,18
20241122,135400,83403730,8460,8460,8460,8460,12
20241122,135300,83302210,8470,8470,8470,8470,104
20241122,135200,82421330,8470,8470,8470,8470,15
20241122,135100,82294280,8520,8520,8520,8520,0
20241122,135000,82294280,8520,8520,8520,8520,0
20241122,134900,82294280,8520,8520,8520,8520,0
20241122,134800,82294280,8520,8520,8520,8520,0
20241122,134700,82294280,8520,8510,8520,8510,2
20241122,134600,82277250,8460,8460,8460,8460,0
20241122,134500,82277250,8460,8520,8520,8460,13
20241122,134400,82166550,8520,8520,8520,8520,0
20241122,134300,82166550,8520,8520,8520,8520,0
20241122,134200,82166550,8520,8520,8520,8520,0
20241122,134100,82166550,8520,8490,8520,8490,22
20241122,134000,81979230,8490,8490,8490,8490,1
20241122,133900,81970740,8450,8450,8450,8450,0
20241122,133800,81970740,8450,8450,8450,8450,0
20241122,133700,81970740,8450,8450,8450,8450,0
20241122,133600,81970740,8450,8450,8450,8450,0
20241122,133500,81970740,8450,8450,8450,8450,0
20241122,133400,81970740,8450,8450,8450,8450,0
20241122,133300,81970740,8450,8450,8450,8450,0
20241122,133200,81970740,8450,8450,8450,8450,0
20241122,133100,81970740,8450,8450,8450,8450,0
20241122,133000,81970740,8450,8450,8450,8450,0
20241122,132900,81970740,8450,8450,8450,8450,0
20241122,132800,81970740,8450,8450,8450,8450,0
20241122,132700,81970740,8450,8450,8450,8450,5
20241122,132600,81928490,8450,8450,8450,8450,0
20241122,132500,81928490,8450,8450,8450,8450,0
20241122,132400,81928490,8450,8450,8450,8450,335
20241122,132300,79097740,8450,8470,8470,8450,284
20241122,132200,76697400,8470,8470,8470,8470,0
20241122,132100,76697400,8470,8500,8500,8470,216
20241122,132000,74863920,8510,8510,8510,8510,0
20241122,131900,74863920,8510,8510,8510,8510,0
20241122,131800,74863920,8510,8510,8510,8510,0
20241122,131700,74863920,8510,8510,8510,8510,0
20241122,131600,74863920,8510,8510,8510,8510,0
20241122,131500,74863920,8510,8510,8510,8510,0
20241122,131400,74863920,8510,8510,8510,8510,0
20241122,131300,74863920,8510,8510,8510,8510,1
20241122,131200,74855410,8490,8490,8490,8490,0
20241122,131100,74855410,8490,8490,8490,8490,0
20241122,131000,74855410,8490,8490,8490,8490,0
20241122,130900,74855410,8490,8490,8490,8490,0
20241122,130800,74855410,8490,8490,8490,8490,0
20241122,130700,74855410,8490,8490,8490,8490,0
20241122,130600,74855410,8490,8490,8490,8490,0
20241122,130500,74855410,8490,8490,8490,8490,0
20241122,130400,74855410,8490,8490,8490,8490,0
20241122,130300,74855410,8490,8490,8490,8490,0
20241122,130200,74855410,8490,8490,8490,8490,0
20241122,130100,74855410,8490,8490,8490,8490,0
20241122,130000,74855410,8490,8490,8490,8490,0
20241122,125900,74855410,8490,8490,8490,8490,0
20241122,125800,74855410,8490,8510,8510,8490,33
20241122,125700,74574640,8520,8520,8520,8520,0
20241122,125600,74574640,8520,8520,8520,8520,0
20241122,125500,74574640,8520,8520,8520,8520,0
20241122,125400,74574640,8520,8520,8520,8520,0
20241122,125300,74574640,8520,8520,8520,8520,0
20241122,125200,74574640,8520,8520,8520,8520,0
20241122,125100,74574640,8520,8520,8520,8520,0
20241122,125000,74574640,8520,8520,8520,8520,0
20241122,124900,74574640,8520,8510,8520,8510,7
20241122,124800,74515060,8510,8510,8510,8510,0
20241122,124700,74515060,8510,8510,8510,8510,0
20241122,124600,74515060,8510,8510,8510,8510,0
20241122,124500,74515060,8510,8510,8510,8510,0
20241122,124400,74515060,8510,8510,8510,8510,0
20241122,124300,74515060,8510,8510,8510,8510,0
20241122,124200,74515060,8510,8510,8510,8510,0
20241122,124100,74515060,8510,8510,8510,8510,0
20241122,124000,74515060,8510,8510,8510,8510,0
20241122,123900,74515060,8510,8510,8510,8510,0
20241122,123800,74515060,8510,8510,8510,8510,1
20241122,123700,74506550,8510,8510,8510,8510,0
20241122,123600,74506550,8510,8510,8510,8510,0
20241122,123500,74506550,8510,8510,8510,8510,1
20241122,123400,74498040,8490,8490,8490,8490,0
20241122,123300,74498040,8490,8490,8490,8490,0
20241122,123200,74498040,8490,8490,8490,8490,0
20241122,123100,74498040,8490,8490,8490,8490,0
20241122,123000,74498040,8490,8490,8490,8490,0
20241122,122900,74498040,8490,8490,8490,8490,0
20241122,122800,74498040,8490,8490,8490,8490,0
20241122,122700,74498040,8490,8490,8490,8490,0
20241122,122600,74498040,8490,8490,8490,8490,0
20241122,122500,74498040,8490,8490,8490,8490,0
20241122,122400,74498040,8490,8490,8490,8490,0
20241122,122300,74498040,8490,8500,8500,8490,122
20241122,122200,73461050,8500,8490,8500,8490,18
20241122,122100,73308130,8490,8490,8490,8490,2
20241122,122000,73291150,8490,8490,8490,8490,7
20241122,121900,73231720,8490,8490,8490,8490,3
20241122,121800,73206250,8490,8490,8490,8490,7
20241122,121700,73146820,8500,8500,8500,8500,0
20241122,121600,73146820,8500,8500,8500,8500,5
20241122,121500,73104320,8490,8490,8490,8490,0
20241122,121400,73104320,8490,8490,8490,8490,0
20241122,121300,73104320,8490,8490,8490,8490,0
20241122,121200,73104320,8490,8490,8490,8490,0
20241122,121100,73104320,8490,8490,8490,8490,0
20241122,121000,73104320,8490,8490,8490,8490,0
20241122,120900,73104320,8490,8490,8490,8490,0
20241122,120800,73104320,8490,8490,8490,8490,115
20241122,120700,72127970,8490,8490,8490,8490,0
20241122,120600,72127970,8490,8490,8490,8490,0
20241122,120500,72127970,8490,8490,8490,8490,0
20241122,120400,72127970,8490,8490,8490,8490,0
20241122,120300,72127970,8490,8490,8490,8490,0
20241122,120200,72127970,8490,8490,8490,8490,0
20241122,120100,72127970,8490,8490,8490,8490,0
20241122,120000,72127970,8490,8490,8490,8490,0
20241122,115900,72127970,8490,8490,8490,8490,0
20241122,115800,72127970,8490,8490,8490,8490,0
20241122,115700,72127970,8490,8490,8490,8490,0
20241122,115600,72127970,8490,8490,8490,8490,0
20241122,115500,72127970,8490,8490,8490,8490,0
20241122,115400,72127970,8490,8490,8490,8490,5
20241122,115300,72085520,8490,8490,8490,8490,1
20241122,115200,72077030,8500,8500,8500,8500,0
20241122,115100,72077030,8500,8500,8500,8500,0
20241122,115000,72077030,8500,8500,8500,8500,0
20241122,114900,72077030,8500,8500,8500,8500,0
20241122,114800,72077030,8500,8500,8500,8500,0
20241122,114700,72077030,8500,8500,8500,8500,0
20241122,114600,72077030,8500,8500,8500,8500,2
20241122,114500,72060030,8490,8490,8490,8490,0
20241122,114400,72060030,8490,8490,8490,8490,0
20241122,114300,72060030,8490,8490,8490,8490,0
20241122,114200,72060030,8490,8490,8490,8490,0
20241122,114100,72060030,8490,8490,8490,8490,0
20241122,114000,72060030,8490,8490,8490,8490,45
20241122,113900,71677980,8490,8480,8490,8480,12
20241122,113800,71576180,8480,8480,8480,8480,4
20241122,113700,71542260,8480,8480,8480,8480,0
20241122,113600,71542260,8480,8480,8480,8480,38
20241122,113500,71220020,8490,8480,8490,8480,13
20241122,113400,71109760,8480,8480,8480,8480,0
20241122,113300,71109760,8480,8480,8480,8480,0
20241122,113200,71109760,8480,8480,8480,8480,4
20241122,113100,71075840,8490,8490,8490,8490,0
20241122,113000,71075840,8490,8490,8490,8490,0
20241122,112900,71075840,8490,8490,8490,8490,0
20241122,112800,71075840,8490,8490,8490,8490,0
20241122,112700,71075840,8490,8490,8490,8490,0
20241122,112600,71075840,8490,8490,8490,8490,0
20241122,112500,71075840,8490,8490,8490,8490,1
20241122,112400,71067350,8500,8500,8500,8500,50
20241122,112300,70642350,8480,8480,8480,8480,0
20241122,112200,70642350,8480,8480,8480,8480,116
20241122,112100,69658670,8500,8480,8500,8480,66
20241122,112000,69098970,8500,8500,8500,8500,1
20241122,111900,69090470,8500,8500,8500,8500,3
20241122,111800,69064970,8490,8490,8490,8490,0
20241122,111700,69064970,8490,8490,8490,8490,73
20241122,111600,68445200,8490,8490,8490,8490,7
20241122,111500,68385770,8490,8490,8490,8490,0
20241122,111400,68385770,8490,8490,8490,8490,0
20241122,111300,68385770,8490,8490,8490,8490,17
20241122,111200,68241440,8530,8530,8530,8530,0
20241122,111100,68241440,8530,8530,8530,8530,0
20241122,111000,68241440,8530,8530,8530,8530,0
20241122,110900,68241440,8530,8540,8540,8530,3
20241122,110800,68215840,8540,8540,8540,8540,0
20241122,110700,68215840,8540,8540,8540,8540,150
20241122,110600,66934840,8530,8530,8530,8530,30
20241122,110500,66678940,8530,8530,8530,8530,0
20241122,110400,66678940,8530,8530,8530,8530,0
20241122,110300,66678940,8530,8530,8530,8530,0
20241122,110200,66678940,8530,8530,8530,8530,1
20241122,110100,66670410,8540,8540,8540,8540,0
20241122,110000,66670410,8540,8540,8540,8540,13
20241122,105900,66559390,8540,8540,8540,8540,5
20241122,105800,66516690,8540,8540,8540,8540,0
20241122,105700,66516690,8540,8540,8540,8540,0
20241122,105600,66516690,8540,8540,8540,8540,0
20241122,105500,66516690,8540,8540,8540,8540,77
20241122,105400,65859110,8540,8540,8540,8540,8
20241122,105300,65790790,8540,8540,8540,8540,0
20241122,105200,65790790,8540,8540,8540,8540,0
20241122,105100,65790790,8540,8520,8540,8520,18
20241122,105000,65637250,8530,8530,8530,8530,0
20241122,104900,65637250,8530,8530,8530,8530,0
20241122,104800,65637250,8530,8530,8530,8530,0
20241122,104700,65637250,8530,8530,8530,8530,1
20241122,104600,65628720,8530,8550,8550,8520,4
20241122,104500,65594570,8500,8500,8500,8500,50
20241122,104400,65169570,8500,8500,8500,8500,18
20241122,104300,65016570,8500,8510,8560,8500,374
20241122,104200,61828120,8510,8510,8510,8510,1
20241122,104100,61819610,8510,8510,8510,8510,1
20241122,104000,61811100,8510,8510,8510,8510,0
20241122,103900,61811100,8510,8510,8510,8510,3
20241122,103800,61785570,8510,8510,8510,8510,0
20241122,103700,61785570,8510,8510,8510,8510,0
20241122,103600,61785570,8510,8510,8510,8510,0
20241122,103500,61785570,8510,8510,8510,8510,1
20241122,103400,61777060,8510,8510,8510,8510,0
20241122,103300,61777060,8510,8510,8510,8510,0
20241122,103200,61777060,8510,8510,8510,8510,2
20241122,103100,61760040,8510,8510,8510,8510,0
20241122,103000,61760040,8510,8510,8510,8510,0
20241122,102900,61760040,8510,8510,8510,8510,0
20241122,102800,61760040,8510,8510,8510,8510,0
20241122,102700,61760040,8510,8510,8510,8510,0
20241122,102600,61760040,8510,8510,8510,8510,0
20241122,102500,61760040,8510,8510,8510,8510,0
20241122,102400,61760040,8510,8510,8510,8510,0
20241122,102300,61760040,8510,8510,8510,8510,0
20241122,102200,61760040,8510,8510,8510,8510,5
20241122,102100,61717490,8510,8510,8510,8510,2
20241122,102000,61700470,8460,8460,8460,8460,0
20241122,101900,61700470,8460,8460,8460,8460,0
20241122,101800,61700470,8460,8460,8460,8460,0
20241122,101700,61700470,8460,8460,8460,8460,0
20241122,101600,61700470,8460,8460,8460,8460,0
20241122,101500,61700470,8460,8460,8460,8460,0
20241122,101400,61700470,8460,8460,8460,8460,23
20241122,101300,61505890,8500,8490,8500,8490,634
20241122,101200,56116910,8490,8490,8490,8490,0
20241122,101100,56116910,8490,8490,8490,8490,0
20241122,101000,56116910,8490,8490,8490,8490,0
20241122,100900,56116910,8490,8490,8490,8490,0
20241122,100800,56116910,8490,8490,8490,8490,1
20241122,100700,56108420,8450,8450,8450,8450,0
20241122,100600,56108420,8450,8450,8450,8450,0
20241122,100500,56108420,8450,8450,8450,8450,0
20241122,100400,56108420,8450,8450,8450,8450,280
20241122,100300,53742420,8450,8450,8450,8450,0
20241122,100200,53742420,8450,8460,8460,8450,229
20241122,100100,51807210,8460,8460,8460,8460,6
20241122,100000,51756450,8450,8450,8450,8450,0
20241122,095900,51756450,8450,8460,8460,8450,533
20241122,095800,47252270,8460,8460,8460,8460,0
20241122,095700,47252270,8460,8460,8460,8460,0
20241122,095600,47252270,8460,8460,8460,8460,0
20241122,095500,47252270,8460,8460,8460,8460,0
20241122,095400,47252270,8460,8460,8460,8460,1
20241122,095300,47243810,8510,8510,8510,8510,0
20241122,095200,47243810,8510,8510,8510,8510,0
20241122,095100,47243810,8510,8430,8510,8430,108
20241122,095000,46333150,8440,8510,8510,8440,95
20241122,094900,45531230,8440,8440,8440,8440,64
20241122,094800,44991070,8430,8430,8430,8430,0
20241122,094700,44991070,8430,8430,8430,8430,0
20241122,094600,44991070,8430,8430,8430,8430,0
20241122,094500,44991070,8430,8430,8430,8430,0
20241122,094400,44991070,8430,8430,8430,8430,0
20241122,094300,44991070,8430,8520,8520,8430,251
20241122,094200,42870250,8470,8470,8470,8470,0
20241122,094100,42870250,8470,8470,8470,8470,0
20241122,094000,42870250,8470,8470,8470,8470,0
20241122,093900,42870250,8470,8470,8470,8470,161
20241122,093800,41506580,8500,8460,8500,8460,389
20241122,093700,38204290,8460,8460,8460,8460,0
20241122,093600,38204290,8460,8460,8460,8460,0
20241122,093500,38204290,8460,8460,8460,8460,0
20241122,093400,38204290,8460,8460,8460,8460,66
20241122,093300,37645930,8460,8460,8460,8460,1
20241122,093200,37637470,8460,8440,8460,8440,578
20241122,093100,32748950,8430,8430,8430,8430,0
20241122,093000,32748950,8430,8420,8430,8420,117
20241122,092900,31762750,8420,8410,8420,8410,40
20241122,092800,31426100,8420,8420,8420,8420,186
20241122,092700,29859980,8420,8420,8420,8420,8
20241122,092600,29792620,8420,8420,8420,8420,141
20241122,092500,28605400,8380,8430,8480,8380,2838
20241122,092400,4680010,8420,8380,8420,8380,221
20241122,092300,2819470,8370,8370,8370,8370,0
20241122,092200,2819470,8370,8370,8370,8370,10
20241122,092100,2735770,8370,8370,8370,8370,100
20241122,092000,1898770,8440,8440,8440,8440,0
20241122,091900,1898770,8440,8440,8440,8440,0
20241122,091800,1898770,8440,8440,8440,8440,0
20241122,091700,1898770,8440,8440,8440,8440,0
20241122,091600,1898770,8440,8440,8440,8440,0
20241122,091500,1898770,8440,8440,8440,8440,0
20241122,091400,1898770,8440,8440,8440,8440,2
20241122,091300,1881890,8440,8440,8440,8440,17
20241122,091200,1738410,8440,8440,8440,8440,7
20241122,091100,1679330,8410,8410,8410,8410,0
20241122,091000,1679330,8410,8400,8410,8400,13
20241122,090900,1570100,8400,8400,8400,8400,22
20241122,090800,1385300,8400,8400,8400,8400,0
20241122,090700,1385300,8400,8400,8400,8400,0
20241122,090600,1385300,8400,8400,8400,8400,0
20241122,090500,1385300,8400,8400,8400,8400,0
20241122,090400,1385300,8400,8420,8420,8400,12
20241122,090300,1284480,8440,8440,8440,8440,0
20241122,090200,1284480,8440,8440,8440,8440,2
20241122,090100,1267600,8440,8440,8440,8440,108
20241122,090000,356080,8440,8490,8490,8440,42