KissMeData/060590/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,193000,539416100,9030,9030,9030,9030,1444
20231121,192900,539416100,9030,9030,9030,9030,0
20231121,192800,539416100,9030,9030,9030,9030,0
20231121,192700,539416100,9030,9030,9030,9030,0
20231121,192600,539416100,9030,9030,9030,9030,0
20231121,192500,539416100,9030,9030,9030,9030,0
20231121,192400,539416100,9030,9030,9030,9030,0
20231121,192300,539416100,9030,9030,9030,9030,0
20231121,192200,539416100,9030,9030,9030,9030,0
20231121,192100,539416100,9030,9030,9030,9030,0
20231121,192000,539416100,9030,9030,9030,9030,0
20231121,191900,539416100,9030,9030,9030,9030,0
20231121,191800,539416100,9030,9030,9030,9030,0
20231121,191700,539416100,9030,9030,9030,9030,0
20231121,191600,539416100,9030,9030,9030,9030,0
20231121,191500,539416100,9030,9030,9030,9030,0
20231121,191400,539416100,9030,9030,9030,9030,0
20231121,191300,539416100,9030,9030,9030,9030,0
20231121,191200,539416100,9030,9030,9030,9030,0
20231121,191100,539416100,9030,9030,9030,9030,0
20231121,191000,539416100,9030,9030,9030,9030,0
20231121,190900,539416100,9030,9030,9030,9030,0
20231121,190800,539416100,9030,9030,9030,9030,0
20231121,190700,539416100,9030,9030,9030,9030,0
20231121,190600,539416100,9030,9030,9030,9030,0
20231121,190500,539416100,9030,9030,9030,9030,0
20231121,190400,539416100,9030,9030,9030,9030,0
20231121,190300,539416100,9030,9030,9030,9030,0
20231121,190200,539416100,9030,9030,9030,9030,0
20231121,190100,539416100,9030,9030,9030,9030,0
20231121,190000,539416100,9030,9030,9030,9030,1444
20231121,185900,539416100,9030,9030,9030,9030,0
20231121,185800,539416100,9030,9030,9030,9030,0
20231121,185700,539416100,9030,9030,9030,9030,0
20231121,185600,539416100,9030,9030,9030,9030,0
20231121,185500,539416100,9030,9030,9030,9030,0
20231121,185400,539416100,9030,9030,9030,9030,0
20231121,185300,539416100,9030,9030,9030,9030,0
20231121,185200,539416100,9030,9030,9030,9030,0
20231121,185100,539416100,9030,9030,9030,9030,0
20231121,185000,539416100,9030,9030,9030,9030,0
20231121,184900,539416100,9030,9030,9030,9030,0
20231121,184800,539416100,9030,9030,9030,9030,0
20231121,184700,539416100,9030,9030,9030,9030,0
20231121,184600,539416100,9030,9030,9030,9030,0
20231121,184500,539416100,9030,9030,9030,9030,0
20231121,184400,539416100,9030,9030,9030,9030,0
20231121,184300,539416100,9030,9030,9030,9030,0
20231121,184200,539416100,9030,9030,9030,9030,0
20231121,184100,539416100,9030,9030,9030,9030,0
20231121,184000,539416100,9030,9030,9030,9030,0
20231121,183900,539416100,9030,9030,9030,9030,0
20231121,183800,539416100,9030,9030,9030,9030,0
20231121,183700,539416100,9030,9030,9030,9030,0
20231121,183600,539416100,9030,9030,9030,9030,0
20231121,183500,539416100,9030,9030,9030,9030,0
20231121,183400,539416100,9030,9030,9030,9030,0
20231121,183300,539416100,9030,9030,9030,9030,0
20231121,183200,539416100,9030,9030,9030,9030,0
20231121,183100,539416100,9030,9030,9030,9030,0
20231121,183000,539416100,9030,9030,9030,9030,1444
20231121,182900,539416100,9030,9030,9030,9030,0
20231121,182800,539416100,9030,9030,9030,9030,0
20231121,182700,539416100,9030,9030,9030,9030,0
20231121,182600,539416100,9030,9030,9030,9030,0
20231121,182500,539416100,9030,9030,9030,9030,0
20231121,182400,539416100,9030,9030,9030,9030,0
20231121,182300,539416100,9030,9030,9030,9030,0
20231121,182200,539416100,9030,9030,9030,9030,0
20231121,182100,539416100,9030,9030,9030,9030,0
20231121,182000,539416100,9030,9030,9030,9030,0
20231121,181900,539416100,9030,9030,9030,9030,0
20231121,181800,539416100,9030,9030,9030,9030,0
20231121,181700,539416100,9030,9030,9030,9030,0
20231121,181600,539416100,9030,9030,9030,9030,0
20231121,181500,539416100,9030,9030,9030,9030,0
20231121,181400,539416100,9030,9030,9030,9030,0
20231121,181300,539416100,9030,9030,9030,9030,0
20231121,181200,539416100,9030,9030,9030,9030,0
20231121,181100,539416100,9030,9030,9030,9030,0
20231121,181000,539416100,9030,9030,9030,9030,0
20231121,180900,539416100,9030,9030,9030,9030,0
20231121,180800,539416100,9030,9030,9030,9030,0
20231121,180700,539416100,9030,9030,9030,9030,0
20231121,180600,539416100,9030,9030,9030,9030,0
20231121,180500,539416100,9030,9030,9030,9030,0
20231121,180400,539416100,9030,9030,9030,9030,0
20231121,180300,539416100,9030,9030,9030,9030,0
20231121,180200,539416100,9030,9030,9030,9030,0
20231121,180100,539416100,9030,9030,9030,9030,0
20231121,180000,539416100,9030,9030,9030,9030,1444
20231121,175900,539416100,9030,9030,9030,9030,0
20231121,175800,539416100,9030,9030,9030,9030,0
20231121,175700,539416100,9030,9030,9030,9030,0
20231121,175600,539416100,9030,9030,9030,9030,0
20231121,175500,539416100,9030,9030,9030,9030,0
20231121,175400,539416100,9030,9030,9030,9030,0
20231121,175300,539416100,9030,9030,9030,9030,0
20231121,175200,539416100,9030,9030,9030,9030,0
20231121,175100,539416100,9030,9030,9030,9030,0
20231121,175000,539416100,9030,9030,9030,9030,0
20231121,174900,539416100,9030,9030,9030,9030,0
20231121,174800,539416100,9030,9030,9030,9030,0
20231121,174700,539416100,9030,9030,9030,9030,0
20231121,174600,539416100,9030,9030,9030,9030,0
20231121,174500,539416100,9030,9030,9030,9030,0
20231121,174400,539416100,9030,9030,9030,9030,0
20231121,174300,539416100,9030,9030,9030,9030,0
20231121,174200,539416100,9030,9030,9030,9030,0
20231121,174100,539416100,9030,9030,9030,9030,0
20231121,174000,539416100,9030,9030,9030,9030,0
20231121,173900,539416100,9030,9030,9030,9030,0
20231121,173800,539416100,9030,9030,9030,9030,0
20231121,173700,539416100,9030,9030,9030,9030,0
20231121,173600,539416100,9030,9030,9030,9030,0
20231121,173500,539416100,9030,9030,9030,9030,0
20231121,173400,539416100,9030,9030,9030,9030,0
20231121,173300,539416100,9030,9030,9030,9030,0
20231121,173200,539416100,9030,9030,9030,9030,0
20231121,173100,539416100,9030,9030,9030,9030,0
20231121,173000,539416100,9030,9030,9030,9030,1444
20231121,172900,539416100,9030,9030,9030,9030,0
20231121,172800,539416100,9030,9030,9030,9030,0
20231121,172700,539416100,9030,9030,9030,9030,0
20231121,172600,539416100,9030,9030,9030,9030,0
20231121,172500,539416100,9030,9030,9030,9030,0
20231121,172400,539416100,9030,9030,9030,9030,0
20231121,172300,539416100,9030,9030,9030,9030,0
20231121,172200,539416100,9030,9030,9030,9030,0
20231121,172100,539416100,9030,9030,9030,9030,0
20231121,172000,539416100,9030,9030,9030,9030,0
20231121,171900,539416100,9030,9030,9030,9030,0
20231121,171800,539416100,9030,9030,9030,9030,0
20231121,171700,539416100,9030,9030,9030,9030,0
20231121,171600,539416100,9030,9030,9030,9030,0
20231121,171500,539416100,9030,9030,9030,9030,0
20231121,171400,539416100,9030,9030,9030,9030,0
20231121,171300,539416100,9030,9030,9030,9030,0
20231121,171200,539416100,9030,9030,9030,9030,0
20231121,171100,539416100,9030,9030,9030,9030,0
20231121,171000,539416100,9030,9030,9030,9030,0
20231121,170900,539416100,9030,9030,9030,9030,0
20231121,170800,539416100,9030,9030,9030,9030,0
20231121,170700,539416100,9030,9030,9030,9030,0
20231121,170600,539416100,9030,9030,9030,9030,0
20231121,170500,539416100,9030,9030,9030,9030,0
20231121,170400,539416100,9030,9030,9030,9030,0
20231121,170300,539416100,9030,9030,9030,9030,0
20231121,170200,539416100,9030,9030,9030,9030,0
20231121,170100,539416100,9030,9030,9030,9030,0
20231121,170000,539416100,9030,9030,9030,9030,1444
20231121,165900,539416100,9030,9030,9030,9030,0
20231121,165800,539416100,9030,9030,9030,9030,0
20231121,165700,539416100,9030,9030,9030,9030,0
20231121,165600,539416100,9030,9030,9030,9030,0
20231121,165500,539416100,9030,9030,9030,9030,0
20231121,165400,539416100,9030,9030,9030,9030,0
20231121,165300,539416100,9030,9030,9030,9030,0
20231121,165200,539416100,9030,9030,9030,9030,0
20231121,165100,539416100,9030,9030,9030,9030,0
20231121,165000,539416100,9030,9030,9030,9030,0
20231121,164900,539416100,9030,9030,9030,9030,0
20231121,164800,539416100,9030,9030,9030,9030,0
20231121,164700,539416100,9030,9030,9030,9030,0
20231121,164600,539416100,9030,9030,9030,9030,0
20231121,164500,539416100,9030,9030,9030,9030,0
20231121,164400,539416100,9030,9030,9030,9030,0
20231121,164300,539416100,9030,9030,9030,9030,0
20231121,164200,539416100,9030,9030,9030,9030,0
20231121,164100,539416100,9030,9030,9030,9030,0
20231121,164000,539416100,9030,9030,9030,9030,0
20231121,163900,539416100,9030,9030,9030,9030,0
20231121,163800,539416100,9030,9030,9030,9030,0
20231121,163700,539416100,9030,9030,9030,9030,0
20231121,163600,539416100,9030,9030,9030,9030,0
20231121,163500,539416100,9030,9030,9030,9030,0
20231121,163400,539416100,9030,9030,9030,9030,0
20231121,163300,539416100,9030,9030,9030,9030,0
20231121,163200,539416100,9030,9030,9030,9030,0
20231121,163100,539416100,9030,9030,9030,9030,0
20231121,163000,539416100,9030,9030,9030,9030,1444
20231121,162900,539416100,9030,9030,9030,9030,0
20231121,162800,539416100,9030,9030,9030,9030,0
20231121,162700,539416100,9030,9030,9030,9030,0
20231121,162600,539416100,9030,9030,9030,9030,0
20231121,162500,539416100,9030,9030,9030,9030,0
20231121,162400,539416100,9030,9030,9030,9030,0
20231121,162300,539416100,9030,9030,9030,9030,0
20231121,162200,539416100,9030,9030,9030,9030,0
20231121,162100,539416100,9030,9030,9030,9030,0
20231121,162000,539416100,9030,9030,9030,9030,0
20231121,161900,539416100,9030,9030,9030,9030,0
20231121,161800,539416100,9030,9030,9030,9030,0
20231121,161700,539416100,9030,9030,9030,9030,0
20231121,161600,539416100,9030,9030,9030,9030,0
20231121,161500,539416100,9030,9030,9030,9030,0
20231121,161400,539416100,9030,9030,9030,9030,0
20231121,161300,539416100,9030,9030,9030,9030,0
20231121,161200,539416100,9030,9030,9030,9030,0
20231121,161100,539416100,9030,9030,9030,9030,0
20231121,161000,539416100,9030,9030,9030,9030,0
20231121,160900,539416100,9030,9030,9030,9030,0
20231121,160800,539416100,9030,9030,9030,9030,0
20231121,160700,539416100,9030,9030,9030,9030,0
20231121,160600,539416100,9030,9030,9030,9030,0
20231121,160500,539416100,9030,9030,9030,9030,0
20231121,160400,539416100,9030,9030,9030,9030,0
20231121,160300,539416100,9030,9030,9030,9030,0
20231121,160200,539416100,9030,9030,9030,9030,0
20231121,160100,539416100,9030,9030,9030,9030,0
20231121,160000,539416100,9030,9030,9030,9030,1444
20231121,155900,539416100,9030,9030,9030,9030,0
20231121,155800,539416100,9030,9030,9030,9030,0
20231121,155700,539416100,9030,9030,9030,9030,0
20231121,155600,539416100,9030,9030,9030,9030,0
20231121,155500,539416100,9030,9030,9030,9030,0
20231121,155400,539416100,9030,9030,9030,9030,0
20231121,155300,539416100,9030,9030,9030,9030,0
20231121,155200,539416100,9030,9030,9030,9030,0
20231121,155100,539416100,9030,9030,9030,9030,0
20231121,155000,539416100,9030,9030,9030,9030,0
20231121,154900,539416100,9030,9030,9030,9030,0
20231121,154800,539416100,9030,9030,9030,9030,0
20231121,154700,539416100,9030,9030,9030,9030,0
20231121,154600,539416100,9030,9030,9030,9030,0
20231121,154500,539416100,9030,9030,9030,9030,0
20231121,154400,539416100,9030,9030,9030,9030,0
20231121,154300,539416100,9030,9030,9030,9030,0
20231121,154200,539416100,9030,9030,9030,9030,0
20231121,154100,539416100,9030,9030,9030,9030,0
20231121,154000,539416100,9030,9030,9030,9030,0
20231121,153900,539416100,9030,9030,9030,9030,0
20231121,153800,539416100,9030,9030,9030,9030,0
20231121,153700,539416100,9030,9030,9030,9030,0
20231121,153600,539416100,9030,9030,9030,9030,0
20231121,153500,539416100,9030,9030,9030,9030,0
20231121,153400,539416100,9030,9030,9030,9030,0
20231121,153300,539416100,9030,9030,9030,9030,0
20231121,153200,539416100,9030,9030,9030,9030,0
20231121,153100,539416100,9030,9030,9030,9030,0
20231121,153000,539416100,9030,9030,9030,9030,2888
20231121,152900,526376780,9050,9050,9050,9050,0
20231121,152800,526376780,9050,9050,9050,9050,0
20231121,152700,526376780,9050,9050,9050,9050,0
20231121,152600,526376780,9050,9050,9050,9050,0
20231121,152500,526376780,9050,9050,9050,9050,0
20231121,152400,526376780,9050,9050,9050,9050,0
20231121,152300,526376780,9050,9050,9050,9050,0
20231121,152200,526376780,9050,9050,9050,9050,0
20231121,152100,526376780,9050,9050,9050,9050,0
20231121,152000,526376780,9050,9050,9050,9050,0
20231121,151900,526376780,9050,9040,9050,9030,525
20231121,151800,521630990,9030,9040,9040,9030,110
20231121,151700,520636690,9030,9040,9040,9030,55
20231121,151600,520139990,9040,9020,9040,9020,1519
20231121,151500,506418080,9010,9010,9010,9010,67
20231121,151400,505814410,9010,9010,9010,9010,28
20231121,151300,505562130,9010,9030,9030,9010,17
20231121,151200,505408940,9010,9010,9010,9010,92
20231121,151100,504580020,9010,9020,9030,9010,134
20231121,151000,503371490,9020,9030,9030,9020,17
20231121,150900,503218140,9020,9020,9020,9020,443
20231121,150800,499222280,9030,9020,9030,9020,8
20231121,150700,499150050,9030,9010,9030,9010,2901
20231121,150600,472978210,9000,8990,9000,8990,618
20231121,150500,467416220,9010,9010,9010,9010,0
20231121,150400,467416220,9010,9010,9010,9010,206
20231121,150300,465560160,9010,9010,9010,9010,0
20231121,150200,465560160,9010,9010,9010,9010,0
20231121,150100,465560160,9010,9010,9010,9010,0
20231121,150000,465560160,9010,9000,9010,9000,16
20231121,145900,465416140,9000,9000,9000,8990,46
20231121,145800,465002190,9000,9000,9000,9000,396
20231121,145700,461438190,9000,9010,9010,9000,2
20231121,145600,461420180,8990,8990,8990,8990,0
20231121,145500,461420180,8990,9000,9000,8990,500
20231121,145400,456922340,9000,9000,9000,9000,85
20231121,145300,456157340,9010,9000,9010,9000,212
20231121,145200,454248220,9010,9020,9020,9010,244
20231121,145100,452049770,9020,9020,9020,9020,1
20231121,145000,452040750,9010,9010,9010,9010,1
20231121,144900,452031740,9020,9020,9020,9020,0
20231121,144800,452031740,9020,9020,9020,9020,112
20231121,144700,451021500,9020,9020,9020,9020,20
20231121,144600,450841100,9010,9010,9010,9010,0
20231121,144500,450841100,9010,9010,9010,9010,0
20231121,144400,450841100,9010,9010,9010,9010,57
20231121,144300,450327530,9020,9020,9020,9020,0
20231121,144200,450327530,9020,9000,9020,9000,151
20231121,144100,448968510,9000,9000,9000,9000,0
20231121,144000,448968510,9000,9000,9000,9000,66
20231121,143900,448374510,9020,9020,9020,9020,1
20231121,143800,448365490,9000,9000,9000,9000,0
20231121,143700,448365490,9000,9000,9000,9000,1288
20231121,143600,436773490,9020,9020,9020,9020,0
20231121,143500,436773490,9020,9020,9020,9020,0
20231121,143400,436773490,9020,9010,9020,9010,619
20231121,143300,431192300,8990,8990,8990,8990,24
20231121,143200,430976540,9010,9010,9010,9010,30
20231121,143100,430706240,9010,9010,9010,9010,70
20231121,143000,430075540,9030,9030,9030,9030,5
20231121,142900,430030390,9030,9020,9030,9020,1800
20231121,142800,413780520,9010,9010,9010,9010,183
20231121,142700,412131690,9020,9020,9020,9020,0
20231121,142600,412131690,9020,9020,9020,9020,0
20231121,142500,412131690,9020,9020,9020,9020,0
20231121,142400,412131690,9020,9020,9020,9020,0
20231121,142300,412131690,9020,9020,9020,9020,163
20231121,142200,410661430,9020,9020,9020,9020,1
20231121,142100,410652410,9010,9010,9010,9010,836
20231121,142000,403120050,9010,9010,9010,9010,0
20231121,141900,403120050,9010,9010,9010,9010,0
20231121,141800,403120050,9010,9010,9010,9010,1
20231121,141700,403111040,8990,8990,8990,8990,20
20231121,141600,402931240,9020,9020,9020,9020,1
20231121,141500,402922220,9020,9020,9020,9000,1568
20231121,141400,388789370,9000,9000,9000,9000,1017
20231121,141300,379636370,9000,8990,9000,8990,324
20231121,141200,376723570,8980,8970,8990,8970,306
20231121,141100,373974830,8960,8950,8960,8950,73
20231121,141000,373320780,8950,8950,8950,8950,0
20231121,140900,373320780,8950,8950,8950,8950,0
20231121,140800,373320780,8950,8940,8950,8940,18
20231121,140700,373159690,8950,8950,8950,8950,0
20231121,140600,373159690,8950,8950,8950,8950,0
20231121,140500,373159690,8950,8950,8950,8950,0
20231121,140400,373159690,8950,8950,8950,8950,0
20231121,140300,373159690,8950,8950,8950,8950,0
20231121,140200,373159690,8950,8950,8950,8950,200
20231121,140100,371369690,8950,8950,8950,8950,0
20231121,140000,371369690,8950,8930,8950,8930,2329
20231121,135900,350551970,8920,8920,8920,8920,0
20231121,135800,350551970,8920,8920,8920,8920,817
20231121,135700,343264330,8880,8880,8880,8880,0
20231121,135600,343264330,8880,8880,8880,8880,0
20231121,135500,343264330,8880,8880,8880,8880,0
20231121,135400,343264330,8880,8880,8880,8880,0
20231121,135300,343264330,8880,8880,8880,8880,0
20231121,135200,343264330,8880,8880,8880,8880,1
20231121,135100,343255450,8880,8890,8890,8880,112
20231121,135000,342260870,8880,8880,8880,8880,1
20231121,134900,342251990,8880,8880,8880,8880,140
20231121,134800,341008790,8890,8890,8890,8890,260
20231121,134700,338697390,8890,8890,8890,8890,0
20231121,134600,338697390,8890,8890,8890,8890,500
20231121,134500,334252390,8920,8920,8920,8920,0
20231121,134400,334252390,8920,8920,8920,8920,203
20231121,134300,332441630,8890,8890,8890,8890,150
20231121,134200,331108130,8890,8890,8890,8890,0
20231121,134100,331108130,8890,8890,8890,8890,0
20231121,134000,331108130,8890,8890,8890,8890,0
20231121,133900,331108130,8890,8890,8890,8890,119
20231121,133800,330050220,8890,8890,8890,8890,0
20231121,133700,330050220,8890,8890,8890,8890,0
20231121,133600,330050220,8890,8890,8890,8890,0
20231121,133500,330050220,8890,8890,8890,8890,40
20231121,133400,329694620,8920,8920,8920,8920,0
20231121,133300,329694620,8920,8920,8920,8920,50
20231121,133200,329248620,8930,8930,8930,8930,0
20231121,133100,329248620,8930,8930,8930,8930,0
20231121,133000,329248620,8930,8930,8930,8930,0
20231121,132900,329248620,8930,8930,8930,8930,0
20231121,132800,329248620,8930,8930,8930,8930,3
20231121,132700,329221830,8890,8900,8900,8890,100
20231121,132600,328332820,8900,8900,8900,8900,527
20231121,132500,323642520,8900,8900,8900,8900,0
20231121,132400,323642520,8900,8900,8900,8900,0
20231121,132300,323642520,8900,8900,8900,8900,234
20231121,132200,321559920,8900,8900,8900,8900,0
20231121,132100,321559920,8900,8900,8900,8900,0
20231121,132000,321559920,8900,8930,8930,8900,311
20231121,131900,318791970,8930,8930,8930,8930,5
20231121,131800,318747320,8930,8900,8930,8900,154
20231121,131700,317375100,8900,8900,8900,8900,0
20231121,131600,317375100,8900,8900,8900,8900,0
20231121,131500,317375100,8900,8930,8930,8900,1024
20231121,131400,308258620,8920,8920,8920,8920,310
20231121,131300,305493420,8920,8920,8920,8920,0
20231121,131200,305493420,8920,8920,8920,8920,2
20231121,131100,305475580,8910,8910,8910,8910,9
20231121,131000,305395390,8910,8910,8910,8910,9
20231121,130900,305315200,8920,8920,8920,8920,0
20231121,130800,305315200,8920,8920,8920,8920,66
20231121,130700,304726480,8920,8920,8920,8920,37
20231121,130600,304396440,8940,8940,8940,8940,0
20231121,130500,304396440,8940,8940,8940,8940,0
20231121,130400,304396440,8940,8940,8940,8940,0
20231121,130300,304396440,8940,8940,8940,8940,0
20231121,130200,304396440,8940,8940,8940,8940,0
20231121,130100,304396440,8940,8940,8940,8940,1
20231121,130000,304387500,8930,8940,8940,8930,3
20231121,125900,304360700,8930,8930,8930,8930,0
20231121,125800,304360700,8930,8930,8930,8930,0
20231121,125700,304360700,8930,8930,8930,8930,327
20231121,125600,301440590,8910,8920,8920,8910,118
20231121,125500,300388330,8890,8890,8890,8890,0
20231121,125400,300388330,8890,8890,8890,8890,100
20231121,125300,299499330,8890,8890,8890,8890,0
20231121,125200,299499330,8890,8890,8890,8890,0
20231121,125100,299499330,8890,8910,8910,8890,1120
20231121,125000,289532510,8910,8910,8910,8910,0
20231121,124900,289532510,8910,8910,8910,8910,0
20231121,124800,289532510,8910,8910,8910,8910,0
20231121,124700,289532510,8910,8910,8910,8910,0
20231121,124600,289532510,8910,8910,8910,8910,8
20231121,124500,289461230,8910,8910,8910,8910,0
20231121,124400,289461230,8910,8910,8910,8910,0
20231121,124300,289461230,8910,8910,8910,8910,0
20231121,124200,289461230,8910,8910,8910,8910,21
20231121,124100,289274120,8920,8920,8920,8920,0
20231121,124000,289274120,8920,8920,8920,8920,1
20231121,123900,289265200,8920,8920,8920,8920,3
20231121,123800,289238440,8920,8920,8920,8920,1
20231121,123700,289229520,8910,8910,8910,8910,0
20231121,123600,289229520,8910,8910,8910,8910,0
20231121,123500,289229520,8910,8910,8910,8910,141
20231121,123400,287973210,8910,8910,8910,8910,11
20231121,123300,287875200,8910,8910,8910,8910,0
20231121,123200,287875200,8910,8920,8920,8910,149
20231121,123100,286546400,8920,8920,8920,8920,1
20231121,123000,286537480,8920,8920,8920,8920,5
20231121,122900,286492880,8920,8920,8920,8920,5
20231121,122800,286448280,8920,8920,8920,8920,0
20231121,122700,286448280,8920,8920,8920,8920,5
20231121,122600,286403680,8910,8910,8910,8910,0
20231121,122500,286403680,8910,8910,8910,8910,0
20231121,122400,286403680,8910,8910,8910,8910,545
20231121,122300,281547730,8900,8900,8900,8900,0
20231121,122200,281547730,8900,8900,8900,8900,0
20231121,122100,281547730,8900,8900,8900,8900,19
20231121,122000,281378630,8900,8900,8900,8900,74
20231121,121900,280720030,8910,8910,8910,8910,6
20231121,121800,280666570,8900,8900,8900,8900,11
20231121,121700,280568670,8900,8900,8900,8900,0
20231121,121600,280568670,8900,8900,8900,8900,223
20231121,121500,278583970,8900,8900,8900,8900,0
20231121,121400,278583970,8900,8900,8900,8900,0
20231121,121300,278583970,8900,8900,8900,8900,0
20231121,121200,278583970,8900,8900,8900,8900,15
20231121,121100,278450470,8890,8890,8890,8890,2
20231121,121000,278432690,8890,8890,8890,8890,9
20231121,120900,278352680,8900,8890,8900,8890,356
20231121,120800,275184440,8890,8890,8890,8890,0
20231121,120700,275184440,8890,8890,8890,8890,0
20231121,120600,275184440,8890,8890,8890,8890,0
20231121,120500,275184440,8890,8890,8890,8890,0
20231121,120400,275184440,8890,8890,8890,8890,0
20231121,120300,275184440,8890,8900,8900,8890,397
20231121,120200,271652180,8910,8910,8910,8910,8
20231121,120100,271580900,8910,8910,8910,8910,0
20231121,120000,271580900,8910,8910,8910,8910,0
20231121,115900,271580900,8910,8910,8910,8910,17
20231121,115800,271429430,8910,8910,8910,8900,317
20231121,115700,268605130,8910,8910,8910,8910,0
20231121,115600,268605130,8910,8920,8920,8910,18
20231121,115500,268444670,8920,8920,8920,8920,92
20231121,115400,267624030,8920,8920,8920,8920,0
20231121,115300,267624030,8920,8920,8920,8920,329
20231121,115200,264689350,8930,8930,8930,8930,0
20231121,115100,264689350,8930,8930,8930,8930,0
20231121,115000,264689350,8930,8930,8930,8930,0
20231121,114900,264689350,8930,8930,8930,8930,0
20231121,114800,264689350,8930,8930,8930,8930,0
20231121,114700,264689350,8930,8930,8930,8930,5
20231121,114600,264644700,8930,8930,8930,8930,1
20231121,114500,264635770,8910,8910,8910,8910,0
20231121,114400,264635770,8910,8910,8910,8910,2
20231121,114300,264617950,8940,8940,8940,8940,0
20231121,114200,264617950,8940,8940,8940,8940,0
20231121,114100,264617950,8940,8940,8940,8940,0
20231121,114000,264617950,8940,8940,8940,8940,0
20231121,113900,264617950,8940,8940,8940,8940,0
20231121,113800,264617950,8940,8940,8940,8940,0
20231121,113700,264617950,8940,8940,8940,8940,0
20231121,113600,264617950,8940,8940,8940,8940,0
20231121,113500,264617950,8940,8940,8940,8940,0
20231121,113400,264617950,8940,8940,8940,8940,0
20231121,113300,264617950,8940,8940,8940,8940,0
20231121,113200,264617950,8940,8940,8940,8940,0
20231121,113100,264617950,8940,8940,8940,8940,100
20231121,113000,263723950,8940,8940,8940,8940,0
20231121,112900,263723950,8940,8940,8940,8940,2
20231121,112800,263706070,8940,8930,8940,8930,26
20231121,112700,263473880,8930,8930,8930,8930,74
20231121,112600,262813060,8930,8920,8930,8920,2
20231121,112500,262795210,8920,8920,8920,8920,9
20231121,112400,262714930,8880,8880,8880,8880,0
20231121,112300,262714930,8880,8880,8880,8880,0
20231121,112200,262714930,8880,8880,8880,8880,100
20231121,112100,261826930,8880,8880,8880,8880,50
20231121,112000,261382930,8880,8880,8880,8880,30
20231121,111900,261116530,8880,8880,8880,8880,78
20231121,111800,260423890,8900,8910,8910,8900,505
20231121,111700,255928510,8920,8920,8920,8920,1
20231121,111600,255919590,8910,8910,8910,8910,0
20231121,111500,255919590,8910,8910,8910,8910,0
20231121,111400,255919590,8910,8910,8910,8910,16
20231121,111300,255777030,8910,8910,8910,8910,1
20231121,111200,255768120,8930,8930,8930,8930,0
20231121,111100,255768120,8930,8920,8930,8920,54
20231121,111000,255286430,8920,8920,8920,8920,0
20231121,110900,255286430,8920,8920,8920,8920,0
20231121,110800,255286430,8920,8920,8920,8920,5
20231121,110700,255241830,8910,8940,8940,8910,490
20231121,110600,250875530,8940,8940,8940,8940,1
20231121,110500,250866590,8910,8910,8910,8910,0
20231121,110400,250866590,8910,8910,8910,8910,1
20231121,110300,250857680,8940,8940,8940,8940,0
20231121,110200,250857680,8940,8940,8940,8940,0
20231121,110100,250857680,8940,8940,8940,8940,0
20231121,110000,250857680,8940,8920,8940,8920,414
20231121,105900,247164780,8930,8930,8930,8930,18
20231121,105800,247004040,8950,8950,8950,8950,0
20231121,105700,247004040,8950,8950,8950,8950,1
20231121,105600,246995090,8920,8920,8920,8920,100
20231121,105500,246103090,8950,8950,8950,8950,0
20231121,105400,246103090,8950,8950,8950,8950,113
20231121,105300,245091740,8950,8950,8950,8950,0
20231121,105200,245091740,8950,8950,8950,8950,1
20231121,105100,245082790,8930,8930,8930,8930,124
20231121,105000,243975470,8920,8920,8920,8920,111
20231121,104900,242985350,8920,8920,8920,8920,6
20231121,104800,242931830,8920,8910,8920,8910,12
20231121,104700,242824830,8900,8900,8900,8900,3
20231121,104600,242798130,8900,8910,8910,8900,76
20231121,104500,242121270,8910,8930,8930,8910,112
20231121,104400,241123130,8930,8930,8930,8930,10
20231121,104300,241033830,8930,8930,8930,8930,0
20231121,104200,241033830,8930,8930,8930,8930,0
20231121,104100,241033830,8930,8930,8930,8930,40
20231121,104000,240676630,8930,8930,8930,8930,0
20231121,103900,240676630,8930,8910,8930,8910,298
20231121,103800,238018610,8920,8930,8930,8920,605
20231121,103700,232621010,8930,8930,8930,8930,103
20231121,103600,231701220,8950,8950,8950,8950,0
20231121,103500,231701220,8950,8950,8950,8950,5
20231121,103400,231656470,8950,8950,8950,8950,8
20231121,103300,231584870,8950,8950,8950,8950,100
20231121,103200,230689870,8960,8960,8960,8960,0
20231121,103100,230689870,8960,8960,8960,8960,1
20231121,103000,230680910,8960,8930,8960,8930,556
20231121,102900,225707950,8940,8940,8940,8940,101
20231121,102800,224805010,8940,8940,8940,8930,52
20231121,102700,224340140,8940,8940,8940,8920,530
20231121,102600,219605680,8940,8940,8940,8940,932
20231121,102500,211273600,8930,8930,8930,8930,7
20231121,102400,211211090,8940,8940,8940,8940,437
20231121,102300,207304310,8940,8940,8940,8940,1
20231121,102200,207295370,8920,8920,8920,8920,41
20231121,102100,206929650,8940,8940,8940,8940,1
20231121,102000,206920710,8920,8920,8920,8920,229
20231121,101900,204878030,8920,8920,8920,8920,6
20231121,101800,204824510,8920,8920,8920,8920,13
20231121,101700,204708550,8920,8920,8920,8920,1
20231121,101600,204699630,8920,8920,8920,8920,0
20231121,101500,204699630,8920,8900,8920,8900,193
20231121,101400,202981910,8890,8880,8890,8880,147
20231121,101300,201675150,8880,8880,8880,8880,58
20231121,101200,201160110,8880,8880,8880,8880,36
20231121,101100,200840430,8880,8880,8880,8880,43
20231121,101000,200458590,8870,8870,8870,8870,14
20231121,100900,200334410,8870,8870,8870,8870,0
20231121,100800,200334410,8870,8870,8870,8870,0
20231121,100700,200334410,8870,8880,8880,8870,15
20231121,100600,200201260,8880,8880,8880,8880,2
20231121,100500,200183500,8880,8880,8880,8880,112
20231121,100400,199188940,8860,8860,8860,8860,33
20231121,100300,198896560,8880,8880,8880,8880,0
20231121,100200,198896560,8880,8880,8880,8880,193
20231121,100100,197182720,8880,8880,8880,8880,120
20231121,100000,196117120,8880,8880,8880,8880,40
20231121,095900,195761920,8880,8880,8880,8880,2
20231121,095800,195744160,8870,8870,8870,8870,2
20231121,095700,195726420,8880,8880,8880,8880,10
20231121,095600,195637620,8880,8880,8880,8880,1
20231121,095500,195628740,8870,8860,8870,8860,827
20231121,095400,188300250,8860,8860,8860,8860,1
20231121,095300,188291390,8820,8820,8820,8820,0
20231121,095200,188291390,8820,8820,8820,8820,0
20231121,095100,188291390,8820,8820,8820,8820,0
20231121,095000,188291390,8820,8820,8820,8820,150
20231121,094900,186968390,8810,8810,8810,8810,0
20231121,094800,186968390,8810,8810,8810,8810,0
20231121,094700,186968390,8810,8810,8810,8810,5
20231121,094600,186924340,8810,8830,8830,8810,201
20231121,094500,185153410,8820,8820,8820,8820,0
20231121,094400,185153410,8820,8840,8840,8820,301
20231121,094300,182496370,8840,8860,8860,8840,11
20231121,094200,182398930,8860,8830,8860,8830,44
20231121,094100,182010350,8840,8840,8840,8840,2
20231121,094000,181992670,8840,8840,8840,8840,35
20231121,093900,181683270,8880,8880,8880,8880,0
20231121,093800,181683270,8880,8880,8880,8880,1
20231121,093700,181674390,8880,8880,8880,8870,153
20231121,093600,180315900,8880,8880,8880,8880,975
20231121,093500,171657900,8880,8830,8880,8830,51
20231121,093400,171207520,8810,8850,8850,8810,125
20231121,093300,170103760,8840,8840,8840,8840,49
20231121,093200,169670600,8840,8840,8840,8840,386
20231121,093100,166258360,8810,8820,8820,8810,272
20231121,093000,163860340,8820,8800,8820,8800,796
20231121,092900,156848460,8780,8790,8790,8780,878
20231121,092800,149135840,8800,8800,8800,8800,6
20231121,092700,149083040,8800,8800,8800,8800,20
20231121,092600,148907040,8820,8820,8820,8820,0
20231121,092500,148907040,8820,8810,8820,8810,3
20231121,092400,148880600,8820,8820,8820,8820,1
20231121,092300,148871780,8770,8820,8820,8770,5207
20231121,092200,103112030,8820,8850,8850,8810,87
20231121,092100,102344780,8810,8800,8810,8800,799
20231121,092000,95306360,8800,8850,8850,8800,951
20231121,091900,86929310,8860,8840,8860,8840,3
20231121,091800,86902760,8870,8870,8870,8870,6
20231121,091700,86849540,8870,8830,8870,8830,841
20231121,091600,79392470,8810,8870,8870,8810,1477
20231121,091500,66347160,8860,8870,8870,8860,3
20231121,091400,66320570,8860,8860,8860,8860,3
20231121,091300,66293990,8850,8880,8880,8850,200
20231121,091200,64523870,8850,8850,8850,8850,1
20231121,091100,64515020,8840,8880,8880,8840,195
20231121,091000,62784830,8880,8870,8880,8870,277
20231121,090900,60326070,8830,8830,8830,8820,2057
20231121,090800,42169220,8830,8830,8830,8820,437
20231121,090700,38312750,8840,8840,8840,8840,19
20231121,090600,38144790,8850,8870,8870,8850,302
20231121,090500,35467520,8880,8910,8910,8870,2101
20231121,090400,16788040,8910,8940,8940,8910,107
20231121,090300,15831520,9020,9020,9020,9020,0
20231121,090200,15831520,9020,8930,9020,8930,388
20231121,090100,12366590,8870,8940,8940,8870,1293
20231121,090000,834230,9060,9070,9070,9060,92