KissMeData/219420/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,203600,691407770,6100,6100,6100,6100,519
20231128,203500,691407770,6100,6100,6100,6100,0
20231128,203400,691407770,6100,6100,6100,6100,0
20231128,203300,691407770,6100,6100,6100,6100,0
20231128,203200,691407770,6100,6100,6100,6100,0
20231128,203100,691407770,6100,6100,6100,6100,0
20231128,203000,691407770,6100,6100,6100,6100,0
20231128,202900,691407770,6100,6100,6100,6100,0
20231128,202800,691407770,6100,6100,6100,6100,0
20231128,202700,691407770,6100,6100,6100,6100,0
20231128,202600,691407770,6100,6100,6100,6100,0
20231128,202500,691407770,6100,6100,6100,6100,0
20231128,202400,691407770,6100,6100,6100,6100,0
20231128,202300,691407770,6100,6100,6100,6100,0
20231128,202200,691407770,6100,6100,6100,6100,0
20231128,202100,691407770,6100,6100,6100,6100,0
20231128,202000,691407770,6100,6100,6100,6100,0
20231128,201900,691407770,6100,6100,6100,6100,0
20231128,201800,691407770,6100,6100,6100,6100,0
20231128,201700,691407770,6100,6100,6100,6100,0
20231128,201600,691407770,6100,6100,6100,6100,0
20231128,201500,691407770,6100,6100,6100,6100,0
20231128,201400,691407770,6100,6100,6100,6100,0
20231128,201300,691407770,6100,6100,6100,6100,0
20231128,201200,691407770,6100,6100,6100,6100,0
20231128,201100,691407770,6100,6100,6100,6100,0
20231128,201000,691407770,6100,6100,6100,6100,0
20231128,200900,691407770,6100,6100,6100,6100,0
20231128,200800,691407770,6100,6100,6100,6100,0
20231128,200700,691407770,6100,6100,6100,6100,0
20231128,200600,691407770,6100,6100,6100,6100,519
20231128,200500,691407770,6100,6100,6100,6100,0
20231128,200400,691407770,6100,6100,6100,6100,0
20231128,200300,691407770,6100,6100,6100,6100,0
20231128,200200,691407770,6100,6100,6100,6100,0
20231128,200100,691407770,6100,6100,6100,6100,0
20231128,200000,691407770,6100,6100,6100,6100,0
20231128,195900,691407770,6100,6100,6100,6100,0
20231128,195800,691407770,6100,6100,6100,6100,0
20231128,195700,691407770,6100,6100,6100,6100,0
20231128,195600,691407770,6100,6100,6100,6100,0
20231128,195500,691407770,6100,6100,6100,6100,0
20231128,195400,691407770,6100,6100,6100,6100,0
20231128,195300,691407770,6100,6100,6100,6100,0
20231128,195200,691407770,6100,6100,6100,6100,0
20231128,195100,691407770,6100,6100,6100,6100,0
20231128,195000,691407770,6100,6100,6100,6100,0
20231128,194900,691407770,6100,6100,6100,6100,0
20231128,194800,691407770,6100,6100,6100,6100,0
20231128,194700,691407770,6100,6100,6100,6100,0
20231128,194600,691407770,6100,6100,6100,6100,0
20231128,194500,691407770,6100,6100,6100,6100,0
20231128,194400,691407770,6100,6100,6100,6100,0
20231128,194300,691407770,6100,6100,6100,6100,0
20231128,194200,691407770,6100,6100,6100,6100,0
20231128,194100,691407770,6100,6100,6100,6100,0
20231128,194000,691407770,6100,6100,6100,6100,0
20231128,193900,691407770,6100,6100,6100,6100,0
20231128,193800,691407770,6100,6100,6100,6100,0
20231128,193700,691407770,6100,6100,6100,6100,0
20231128,193600,691407770,6100,6100,6100,6100,519
20231128,193500,691407770,6100,6100,6100,6100,0
20231128,193400,691407770,6100,6100,6100,6100,0
20231128,193300,691407770,6100,6100,6100,6100,0
20231128,193200,691407770,6100,6100,6100,6100,0
20231128,193100,691407770,6100,6100,6100,6100,0
20231128,193000,691407770,6100,6100,6100,6100,0
20231128,192900,691407770,6100,6100,6100,6100,0
20231128,192800,691407770,6100,6100,6100,6100,0
20231128,192700,691407770,6100,6100,6100,6100,0
20231128,192600,691407770,6100,6100,6100,6100,0
20231128,192500,691407770,6100,6100,6100,6100,0
20231128,192400,691407770,6100,6100,6100,6100,0
20231128,192300,691407770,6100,6100,6100,6100,0
20231128,192200,691407770,6100,6100,6100,6100,0
20231128,192100,691407770,6100,6100,6100,6100,0
20231128,192000,691407770,6100,6100,6100,6100,0
20231128,191900,691407770,6100,6100,6100,6100,0
20231128,191800,691407770,6100,6100,6100,6100,0
20231128,191700,691407770,6100,6100,6100,6100,0
20231128,191600,691407770,6100,6100,6100,6100,0
20231128,191500,691407770,6100,6100,6100,6100,0
20231128,191400,691407770,6100,6100,6100,6100,0
20231128,191300,691407770,6100,6100,6100,6100,0
20231128,191200,691407770,6100,6100,6100,6100,0
20231128,191100,691407770,6100,6100,6100,6100,0
20231128,191000,691407770,6100,6100,6100,6100,0
20231128,190900,691407770,6100,6100,6100,6100,0
20231128,190800,691407770,6100,6100,6100,6100,0
20231128,190700,691407770,6100,6100,6100,6100,0
20231128,190600,691407770,6100,6100,6100,6100,519
20231128,190500,691407770,6100,6100,6100,6100,0
20231128,190400,691407770,6100,6100,6100,6100,0
20231128,190300,691407770,6100,6100,6100,6100,0
20231128,190200,691407770,6100,6100,6100,6100,0
20231128,190100,691407770,6100,6100,6100,6100,0
20231128,190000,691407770,6100,6100,6100,6100,0
20231128,185900,691407770,6100,6100,6100,6100,0
20231128,185800,691407770,6100,6100,6100,6100,0
20231128,185700,691407770,6100,6100,6100,6100,0
20231128,185600,691407770,6100,6100,6100,6100,0
20231128,185500,691407770,6100,6100,6100,6100,0
20231128,185400,691407770,6100,6100,6100,6100,0
20231128,185300,691407770,6100,6100,6100,6100,0
20231128,185200,691407770,6100,6100,6100,6100,0
20231128,185100,691407770,6100,6100,6100,6100,0
20231128,185000,691407770,6100,6100,6100,6100,0
20231128,184900,691407770,6100,6100,6100,6100,0
20231128,184800,691407770,6100,6100,6100,6100,0
20231128,184700,691407770,6100,6100,6100,6100,0
20231128,184600,691407770,6100,6100,6100,6100,0
20231128,184500,691407770,6100,6100,6100,6100,0
20231128,184400,691407770,6100,6100,6100,6100,0
20231128,184300,691407770,6100,6100,6100,6100,0
20231128,184200,691407770,6100,6100,6100,6100,0
20231128,184100,691407770,6100,6100,6100,6100,0
20231128,184000,691407770,6100,6100,6100,6100,0
20231128,183900,691407770,6100,6100,6100,6100,0
20231128,183800,691407770,6100,6100,6100,6100,0
20231128,183700,691407770,6100,6100,6100,6100,0
20231128,183600,691407770,6100,6100,6100,6100,519
20231128,183500,691407770,6100,6100,6100,6100,0
20231128,183400,691407770,6100,6100,6100,6100,0
20231128,183300,691407770,6100,6100,6100,6100,0
20231128,183200,691407770,6100,6100,6100,6100,0
20231128,183100,691407770,6100,6100,6100,6100,0
20231128,183000,691407770,6100,6100,6100,6100,0
20231128,182900,691407770,6100,6100,6100,6100,0
20231128,182800,691407770,6100,6100,6100,6100,0
20231128,182700,691407770,6100,6100,6100,6100,0
20231128,182600,691407770,6100,6100,6100,6100,0
20231128,182500,691407770,6100,6100,6100,6100,0
20231128,182400,691407770,6100,6100,6100,6100,0
20231128,182300,691407770,6100,6100,6100,6100,0
20231128,182200,691407770,6100,6100,6100,6100,0
20231128,182100,691407770,6100,6100,6100,6100,0
20231128,182000,691407770,6100,6100,6100,6100,0
20231128,181900,691407770,6100,6100,6100,6100,0
20231128,181800,691407770,6100,6100,6100,6100,0
20231128,181700,691407770,6100,6100,6100,6100,0
20231128,181600,691407770,6100,6100,6100,6100,0
20231128,181500,691407770,6100,6100,6100,6100,0
20231128,181400,691407770,6100,6100,6100,6100,0
20231128,181300,691407770,6100,6100,6100,6100,0
20231128,181200,691407770,6100,6100,6100,6100,0
20231128,181100,691407770,6100,6100,6100,6100,0
20231128,181000,691407770,6100,6100,6100,6100,0
20231128,180900,691407770,6100,6100,6100,6100,0
20231128,180800,691407770,6100,6100,6100,6100,0
20231128,180700,691407770,6100,6100,6100,6100,0
20231128,180600,691407770,6100,6100,6100,6100,519
20231128,180500,691407770,6100,6100,6100,6100,0
20231128,180400,691407770,6100,6100,6100,6100,0
20231128,180300,691407770,6100,6100,6100,6100,0
20231128,180200,691407770,6100,6100,6100,6100,0
20231128,180100,691407770,6100,6100,6100,6100,0
20231128,180000,691407770,6100,6100,6100,6100,0
20231128,175900,691407770,6100,6100,6100,6100,0
20231128,175800,691407770,6100,6100,6100,6100,0
20231128,175700,691407770,6100,6100,6100,6100,0
20231128,175600,691407770,6100,6100,6100,6100,0
20231128,175500,691407770,6100,6100,6100,6100,0
20231128,175400,691407770,6100,6100,6100,6100,0
20231128,175300,691407770,6100,6100,6100,6100,0
20231128,175200,691407770,6100,6100,6100,6100,0
20231128,175100,691407770,6100,6100,6100,6100,0
20231128,175000,691407770,6100,6100,6100,6100,0
20231128,174900,691407770,6100,6100,6100,6100,0
20231128,174800,691407770,6100,6100,6100,6100,0
20231128,174700,691407770,6100,6100,6100,6100,0
20231128,174600,691407770,6100,6100,6100,6100,0
20231128,174500,691407770,6100,6100,6100,6100,0
20231128,174400,691407770,6100,6100,6100,6100,0
20231128,174300,691407770,6100,6100,6100,6100,0
20231128,174200,691407770,6100,6100,6100,6100,0
20231128,174100,691407770,6100,6100,6100,6100,0
20231128,174000,691407770,6100,6100,6100,6100,0
20231128,173900,691407770,6100,6100,6100,6100,0
20231128,173800,691407770,6100,6100,6100,6100,0
20231128,173700,691407770,6100,6100,6100,6100,0
20231128,173600,691407770,6100,6100,6100,6100,519
20231128,173500,691407770,6100,6100,6100,6100,0
20231128,173400,691407770,6100,6100,6100,6100,0
20231128,173300,691407770,6100,6100,6100,6100,0
20231128,173200,691407770,6100,6100,6100,6100,0
20231128,173100,691407770,6100,6100,6100,6100,0
20231128,173000,691407770,6100,6100,6100,6100,0
20231128,172900,691407770,6100,6100,6100,6100,0
20231128,172800,691407770,6100,6100,6100,6100,0
20231128,172700,691407770,6100,6100,6100,6100,0
20231128,172600,691407770,6100,6100,6100,6100,0
20231128,172500,691407770,6100,6100,6100,6100,0
20231128,172400,691407770,6100,6100,6100,6100,0
20231128,172300,691407770,6100,6100,6100,6100,0
20231128,172200,691407770,6100,6100,6100,6100,0
20231128,172100,691407770,6100,6100,6100,6100,0
20231128,172000,691407770,6100,6100,6100,6100,0
20231128,171900,691407770,6100,6100,6100,6100,0
20231128,171800,691407770,6100,6100,6100,6100,0
20231128,171700,691407770,6100,6100,6100,6100,0
20231128,171600,691407770,6100,6100,6100,6100,0
20231128,171500,691407770,6100,6100,6100,6100,0
20231128,171400,691407770,6100,6100,6100,6100,0
20231128,171300,691407770,6100,6100,6100,6100,0
20231128,171200,691407770,6100,6100,6100,6100,0
20231128,171100,691407770,6100,6100,6100,6100,0
20231128,171000,691407770,6100,6100,6100,6100,0
20231128,170900,691407770,6100,6100,6100,6100,0
20231128,170800,691407770,6100,6100,6100,6100,0
20231128,170700,691407770,6100,6100,6100,6100,0
20231128,170600,691407770,6100,6100,6100,6100,519
20231128,170500,691407770,6100,6100,6100,6100,0
20231128,170400,691407770,6100,6100,6100,6100,0
20231128,170300,691407770,6100,6100,6100,6100,0
20231128,170200,691407770,6100,6100,6100,6100,0
20231128,170100,691407770,6100,6100,6100,6100,0
20231128,170000,691407770,6100,6100,6100,6100,0
20231128,165900,691407770,6100,6100,6100,6100,0
20231128,165800,691407770,6100,6100,6100,6100,0
20231128,165700,691407770,6100,6100,6100,6100,0
20231128,165600,691407770,6100,6100,6100,6100,0
20231128,165500,691407770,6100,6100,6100,6100,0
20231128,165400,691407770,6100,6100,6100,6100,0
20231128,165300,691407770,6100,6100,6100,6100,0
20231128,165200,691407770,6100,6100,6100,6100,0
20231128,165100,691407770,6100,6100,6100,6100,0
20231128,165000,691407770,6100,6100,6100,6100,0
20231128,164900,691407770,6100,6100,6100,6100,0
20231128,164800,691407770,6100,6100,6100,6100,0
20231128,164700,691407770,6100,6100,6100,6100,0
20231128,164600,691407770,6100,6100,6100,6100,0
20231128,164500,691407770,6100,6100,6100,6100,0
20231128,164400,691407770,6100,6100,6100,6100,0
20231128,164300,691407770,6100,6100,6100,6100,0
20231128,164200,691407770,6100,6100,6100,6100,0
20231128,164100,691407770,6100,6100,6100,6100,0
20231128,164000,691407770,6100,6100,6100,6100,0
20231128,163900,691407770,6100,6100,6100,6100,0
20231128,163800,691407770,6100,6100,6100,6100,0
20231128,163700,691407770,6100,6100,6100,6100,0
20231128,163600,691407770,6100,6100,6100,6100,519
20231128,163500,691407770,6100,6100,6100,6100,0
20231128,163400,691407770,6100,6100,6100,6100,0
20231128,163300,691407770,6100,6100,6100,6100,0
20231128,163200,691407770,6100,6100,6100,6100,0
20231128,163100,691407770,6100,6100,6100,6100,0
20231128,163000,691407770,6100,6100,6100,6100,0
20231128,162900,691407770,6100,6100,6100,6100,0
20231128,162800,691407770,6100,6100,6100,6100,0
20231128,162700,691407770,6100,6100,6100,6100,0
20231128,162600,691407770,6100,6100,6100,6100,0
20231128,162500,691407770,6100,6100,6100,6100,0
20231128,162400,691407770,6100,6100,6100,6100,0
20231128,162300,691407770,6100,6100,6100,6100,0
20231128,162200,691407770,6100,6100,6100,6100,0
20231128,162100,691407770,6100,6100,6100,6100,0
20231128,162000,691407770,6100,6100,6100,6100,0
20231128,161900,691407770,6100,6100,6100,6100,0
20231128,161800,691407770,6100,6100,6100,6100,0
20231128,161700,691407770,6100,6100,6100,6100,0
20231128,161600,691407770,6100,6100,6100,6100,0
20231128,161500,691407770,6100,6100,6100,6100,0
20231128,161400,691407770,6100,6100,6100,6100,0
20231128,161300,691407770,6100,6100,6100,6100,0
20231128,161200,691407770,6100,6100,6100,6100,0
20231128,161100,691407770,6100,6100,6100,6100,0
20231128,161000,691407770,6100,6100,6100,6100,0
20231128,160900,691407770,6100,6100,6100,6100,0
20231128,160800,691407770,6100,6100,6100,6100,0
20231128,160700,691407770,6100,6100,6100,6100,0
20231128,160600,691407770,6100,6100,6100,6100,519
20231128,160500,691407770,6100,6100,6100,6100,0
20231128,160400,691407770,6100,6100,6100,6100,0
20231128,160300,691407770,6100,6100,6100,6100,0
20231128,160200,691407770,6100,6100,6100,6100,0
20231128,160100,691407770,6100,6100,6100,6100,0
20231128,160000,691407770,6100,6100,6100,6100,0
20231128,155900,691407770,6100,6100,6100,6100,0
20231128,155800,691407770,6100,6100,6100,6100,0
20231128,155700,691407770,6100,6100,6100,6100,0
20231128,155600,691407770,6100,6100,6100,6100,0
20231128,155500,691407770,6100,6100,6100,6100,0
20231128,155400,691407770,6100,6100,6100,6100,0
20231128,155300,691407770,6100,6100,6100,6100,0
20231128,155200,691407770,6100,6100,6100,6100,0
20231128,155100,691407770,6100,6100,6100,6100,0
20231128,155000,691407770,6100,6100,6100,6100,0
20231128,154900,691407770,6100,6100,6100,6100,0
20231128,154800,691407770,6100,6100,6100,6100,0
20231128,154700,691407770,6100,6100,6100,6100,0
20231128,154600,691407770,6100,6100,6100,6100,0
20231128,154500,691407770,6100,6100,6100,6100,0
20231128,154400,691407770,6100,6100,6100,6100,0
20231128,154300,691407770,6100,6100,6100,6100,0
20231128,154200,691407770,6100,6100,6100,6100,0
20231128,154100,691407770,6100,6100,6100,6100,0
20231128,154000,691407770,6100,6100,6100,6100,0
20231128,153900,691407770,6100,6100,6100,6100,0
20231128,153800,691407770,6100,6100,6100,6100,0
20231128,153700,691407770,6100,6100,6100,6100,0
20231128,153600,691407770,6100,6100,6100,6100,519
20231128,153500,691407770,6100,6100,6100,6100,0
20231128,153400,691407770,6100,6100,6100,6100,0
20231128,153300,691407770,6100,6100,6100,6100,0
20231128,153200,691407770,6100,6100,6100,6100,0
20231128,153100,691407770,6100,6100,6100,6100,0
20231128,153000,691407770,6100,6100,6100,6100,519
20231128,152900,688241870,6090,6090,6090,6090,0
20231128,152800,688241870,6090,6090,6090,6090,0
20231128,152700,688241870,6090,6090,6090,6090,0
20231128,152600,688241870,6090,6090,6090,6090,0
20231128,152500,688241870,6090,6090,6090,6090,0
20231128,152400,688241870,6090,6090,6090,6090,0
20231128,152300,688241870,6090,6090,6090,6090,0
20231128,152200,688241870,6090,6090,6090,6090,0
20231128,152100,688241870,6090,6090,6090,6090,0
20231128,152000,688241870,6090,6090,6090,6090,0
20231128,151900,688241870,6090,6090,6090,6090,0
20231128,151800,688241870,6090,6090,6100,6090,29
20231128,151700,688065250,6050,6080,6090,6050,24
20231128,151600,687919470,6080,6080,6080,6080,101
20231128,151500,687305390,6050,6050,6050,6050,600
20231128,151400,683675390,6080,6070,6080,6070,21
20231128,151300,683547910,6090,6090,6090,6090,0
20231128,151200,683547910,6090,6090,6090,6090,0
20231128,151100,683547910,6090,6060,6100,6060,22
20231128,151000,683414520,6080,6080,6090,6050,2903
20231128,150900,665846400,6060,6080,6080,6060,265
20231128,150800,664239700,6090,6090,6090,6090,0
20231128,150700,664239700,6090,6080,6090,6070,31
20231128,150600,664051410,6070,6060,6070,6060,363
20231128,150500,661850940,6090,6090,6090,6090,0
20231128,150400,661850940,6090,6090,6090,6060,405
20231128,150300,659393310,6090,6090,6090,6090,195
20231128,150200,658205760,6070,6090,6090,6070,68
20231128,150100,657792640,6070,6070,6070,6070,0
20231128,150000,657792640,6070,6070,6070,6070,0
20231128,145900,657792640,6070,6070,6070,6070,0
20231128,145800,657792640,6070,6070,6070,6070,0
20231128,145700,657792640,6070,6070,6070,6070,2
20231128,145600,657780500,6100,6100,6100,6100,41
20231128,145500,657530400,6100,6100,6100,6100,0
20231128,145400,657530400,6100,6100,6100,6100,100
20231128,145300,656920400,6100,6100,6100,6100,0
20231128,145200,656920400,6100,6060,6100,6060,33
20231128,145100,656720340,6100,6090,6100,6050,36
20231128,145000,656501880,6050,6050,6050,6050,55
20231128,144900,656169130,6050,6070,6100,6050,260
20231128,144800,654585690,6050,6050,6050,6050,0
20231128,144700,654585690,6050,6050,6050,6050,0
20231128,144600,654585690,6050,6050,6050,6050,0
20231128,144500,654585690,6050,6060,6060,6050,2227
20231128,144400,641108700,6070,6070,6070,6070,0
20231128,144300,641108700,6070,6070,6070,6070,50
20231128,144200,640805200,6070,6070,6070,6070,607
20231128,144100,637120710,6080,6080,6080,6080,19
20231128,144000,637005190,6090,6090,6090,6090,200
20231128,143900,635787190,6090,6090,6090,6090,50
20231128,143800,635482690,6080,6090,6090,6080,2
20231128,143700,635470520,6070,6070,6070,6070,6
20231128,143600,635434100,6090,6090,6090,6090,0
20231128,143500,635434100,6090,6090,6090,6090,1
20231128,143400,635428010,6070,6070,6070,6070,10
20231128,143300,635367310,6090,6080,6090,6080,100
20231128,143200,634758450,6070,6080,6080,6070,76
20231128,143100,634297010,6070,6070,6070,6070,0
20231128,143000,634297010,6070,6070,6070,6070,208
20231128,142900,633034450,6080,6080,6080,6080,31
20231128,142800,632845970,6090,6090,6090,6090,0
20231128,142700,632845970,6090,6090,6090,6090,187
20231128,142600,631707140,6080,6080,6080,6080,200
20231128,142500,630491140,6090,6090,6090,6090,1
20231128,142400,630485050,6080,6080,6080,6080,60
20231128,142300,630120250,6080,6100,6100,6080,908
20231128,142200,624597300,6110,6110,6110,6110,0
20231128,142100,624597300,6110,6110,6110,6110,0
20231128,142000,624597300,6110,6100,6110,6100,154
20231128,141900,623657720,6090,6090,6090,6090,5
20231128,141800,623627270,6110,6110,6110,6110,0
20231128,141700,623627270,6110,6110,6110,6110,0
20231128,141600,623627270,6110,6110,6110,6110,0
20231128,141500,623627270,6110,6110,6110,6110,0
20231128,141400,623627270,6110,6110,6110,6110,0
20231128,141300,623627270,6110,6100,6110,6100,211
20231128,141200,622340120,6100,6100,6100,6100,112
20231128,141100,621656920,6080,6080,6080,6080,150
20231128,141000,620744920,6090,6090,6090,6090,67
20231128,140900,620336890,6090,6090,6090,6090,50
20231128,140800,620032390,6090,6090,6090,6090,0
20231128,140700,620032390,6090,6090,6090,6090,5
20231128,140600,620001940,6100,6100,6100,6100,1
20231128,140500,619995840,6100,6100,6100,6100,0
20231128,140400,619995840,6100,6100,6100,6100,0
20231128,140300,619995840,6100,6100,6100,6100,0
20231128,140200,619995840,6100,6100,6100,6100,0
20231128,140100,619995840,6100,6100,6100,6100,18
20231128,140000,619886040,6100,6100,6100,6100,1
20231128,135900,619879940,6070,6070,6070,6070,100
20231128,135800,619272940,6070,6070,6070,6070,15
20231128,135700,619181890,6070,6080,6080,6070,151
20231128,135600,618265120,6070,6070,6070,6070,0
20231128,135500,618265120,6070,6070,6070,6070,0
20231128,135400,618265120,6070,6070,6070,6070,0
20231128,135300,618265120,6070,6070,6070,6070,0
20231128,135200,618265120,6070,6070,6070,6070,78
20231128,135100,617791660,6070,6100,6100,6070,9
20231128,135000,617736910,6100,6100,6100,6100,0
20231128,134900,617736910,6100,6100,6100,6100,0
20231128,134800,617736910,6100,6100,6100,6100,0
20231128,134700,617736910,6100,6100,6100,6100,0
20231128,134600,617736910,6100,6100,6100,6100,0
20231128,134500,617736910,6100,6080,6100,6080,251
20231128,134400,616208610,6080,6080,6080,6080,0
20231128,134300,616208610,6080,6080,6080,6080,0
20231128,134200,616208610,6080,6080,6080,6080,1000
20231128,134100,610128610,6080,6080,6080,6080,0
20231128,134000,610128610,6080,6080,6080,6080,3
20231128,133900,610110370,6080,6080,6080,6080,47
20231128,133800,609824610,6100,6100,6100,6050,2016
20231128,133700,597583970,6100,6100,6100,6100,0
20231128,133600,597583970,6100,6100,6100,6100,0
20231128,133500,597583970,6100,6100,6100,6100,25
20231128,133400,597431470,6080,6080,6080,6080,4
20231128,133300,597407150,6080,6080,6080,6080,100
20231128,133200,596799150,6110,6110,6110,6110,0
20231128,133100,596799150,6110,6110,6110,6110,0
20231128,133000,596799150,6110,6110,6110,6110,0
20231128,132900,596799150,6110,6110,6110,6110,10
20231128,132800,596738050,6070,6080,6080,6070,344
20231128,132700,594649690,6070,6070,6070,6070,0
20231128,132600,594649690,6070,6070,6070,6070,0
20231128,132500,594649690,6070,6070,6080,6070,24
20231128,132400,594503830,6070,6080,6080,6070,127
20231128,132300,593731840,6080,6080,6080,6080,0
20231128,132200,593731840,6080,6080,6080,6080,0
20231128,132100,593731840,6080,6080,6080,6080,0
20231128,132000,593731840,6080,6090,6090,6080,499
20231128,131900,590696390,6100,6100,6100,6100,1
20231128,131800,590690290,6110,6110,6110,6110,0
20231128,131700,590690290,6110,6110,6110,6110,210
20231128,131600,589407190,6110,6110,6110,6110,0
20231128,131500,589407190,6110,6110,6110,6110,0
20231128,131400,589407190,6110,6090,6110,6090,1753
20231128,131300,578702160,6080,6080,6080,6080,0
20231128,131200,578702160,6080,6080,6080,6080,0
20231128,131100,578702160,6080,6080,6080,6080,0
20231128,131000,578702160,6080,6080,6080,6080,0
20231128,130900,578702160,6080,6080,6080,6080,0
20231128,130800,578702160,6080,6080,6080,6080,1
20231128,130700,578696080,6080,6080,6080,6080,0
20231128,130600,578696080,6080,6080,6080,6080,1
20231128,130500,578690000,6080,6090,6090,6080,224
20231128,130400,577326080,6110,6110,6110,6110,0
20231128,130300,577326080,6110,6110,6110,6110,0
20231128,130200,577326080,6110,6110,6110,6110,0
20231128,130100,577326080,6110,6110,6110,6110,0
20231128,130000,577326080,6110,6110,6110,6110,0
20231128,125900,577326080,6110,6110,6110,6110,15
20231128,125800,577234430,6110,6110,6110,6110,0
20231128,125700,577234430,6110,6110,6110,6110,0
20231128,125600,577234430,6110,6110,6110,6110,0
20231128,125500,577234430,6110,6110,6110,6110,0
20231128,125400,577234430,6110,6110,6110,6110,0
20231128,125300,577234430,6110,6110,6110,6110,0
20231128,125200,577234430,6110,6110,6110,6110,0
20231128,125100,577234430,6110,6110,6110,6110,17
20231128,125000,577130560,6110,6090,6110,6090,3551
20231128,124900,555436110,6070,6070,6070,6070,0
20231128,124800,555436110,6070,6070,6070,6070,0
20231128,124700,555436110,6070,6070,6070,6070,0
20231128,124600,555436110,6070,6070,6070,6070,199
20231128,124500,554228180,6070,6090,6090,6070,38
20231128,124400,553997280,6080,6090,6090,6080,174
20231128,124300,552938120,6080,6090,6090,6080,42
20231128,124200,552682740,6090,6100,6100,6090,423
20231128,124100,550103440,6110,6110,6110,6110,0
20231128,124000,550103440,6110,6110,6110,6110,0
20231128,123900,550103440,6110,6110,6110,6110,0
20231128,123800,550103440,6110,6110,6110,6110,0
20231128,123700,550103440,6110,6110,6110,6110,0
20231128,123600,550103440,6110,6110,6110,6110,1
20231128,123500,550097330,6090,6110,6110,6090,131
20231128,123400,549299520,6090,6090,6090,6090,200
20231128,123300,548081520,6090,6090,6090,6090,0
20231128,123200,548081520,6090,6090,6090,6090,150
20231128,123100,547168020,6090,6090,6090,6090,0
20231128,123000,547168020,6090,6090,6090,6090,25
20231128,122900,547015770,6110,6110,6110,6110,0
20231128,122800,547015770,6110,6110,6110,6110,1
20231128,122700,547009660,6080,6080,6080,6080,0
20231128,122600,547009660,6080,6080,6080,6080,0
20231128,122500,547009660,6080,6080,6080,6080,0
20231128,122400,547009660,6080,6080,6080,6080,2
20231128,122300,546997500,6080,6080,6080,6080,0
20231128,122200,546997500,6080,6080,6080,6080,240
20231128,122100,545538300,6080,6090,6090,6080,441
20231128,122000,542854250,6090,6090,6090,6090,0
20231128,121900,542854250,6090,6090,6090,6090,151
20231128,121800,541934660,6090,6090,6090,6090,342
20231128,121700,539851880,6090,6090,6090,6090,0
20231128,121600,539851880,6090,6090,6090,6090,0
20231128,121500,539851880,6090,6090,6090,6090,100
20231128,121400,539242880,6110,6110,6110,6110,0
20231128,121300,539242880,6110,6110,6110,6110,1
20231128,121200,539236770,6100,6100,6100,6100,5
20231128,121100,539206270,6110,6110,6110,6110,0
20231128,121000,539206270,6110,6110,6110,6110,0
20231128,120900,539206270,6110,6110,6110,6110,0
20231128,120800,539206270,6110,6110,6110,6110,1
20231128,120700,539200160,6100,6100,6100,6100,0
20231128,120600,539200160,6100,6110,6110,6100,55
20231128,120500,538864160,6110,6110,6110,6110,1
20231128,120400,538858050,6090,6090,6090,6090,0
20231128,120300,538858050,6090,6090,6090,6090,0
20231128,120200,538858050,6090,6090,6090,6090,0
20231128,120100,538858050,6090,6090,6090,6090,1
20231128,120000,538851960,6090,6100,6100,6090,940
20231128,115900,533125580,6100,6100,6100,6100,148
20231128,115800,532222780,6100,6100,6100,6100,0
20231128,115700,532222780,6100,6100,6100,6100,0
20231128,115600,532222780,6100,6100,6100,6100,74
20231128,115500,531771380,6100,6100,6100,6100,15
20231128,115400,531679880,6100,6090,6100,6090,99
20231128,115300,531076870,6090,6100,6100,6090,392
20231128,115200,528685690,6110,6110,6110,6110,25
20231128,115100,528532940,6110,6110,6110,6110,20
20231128,115000,528410740,6110,6100,6110,6100,4
20231128,114900,528386310,6110,6110,6110,6110,15
20231128,114800,528294660,6120,6120,6120,6120,0
20231128,114700,528294660,6120,6120,6120,6120,0
20231128,114600,528294660,6120,6120,6120,6120,0
20231128,114500,528294660,6120,6120,6120,6120,0
20231128,114400,528294660,6120,6120,6120,6120,0
20231128,114300,528294660,6120,6120,6120,6120,0
20231128,114200,528294660,6120,6110,6120,6110,400
20231128,114100,525850650,6110,6110,6110,6110,0
20231128,114000,525850650,6110,6110,6110,6110,12
20231128,113900,525777330,6110,6110,6110,6110,0
20231128,113800,525777330,6110,6110,6110,6110,0
20231128,113700,525777330,6110,6110,6110,6110,1000
20231128,113600,519667330,6110,6110,6110,6110,0
20231128,113500,519667330,6110,6120,6120,6110,681
20231128,113400,515500810,6130,6130,6130,6130,0
20231128,113300,515500810,6130,6130,6130,6130,2
20231128,113200,515488550,6130,6130,6130,6130,2
20231128,113100,515476290,6120,6120,6120,6120,1
20231128,113000,515470170,6120,6120,6120,6120,0
20231128,112900,515470170,6120,6120,6120,6120,100
20231128,112800,514858170,6130,6130,6130,6130,10
20231128,112700,514796870,6140,6140,6140,6140,78
20231128,112600,514317950,6150,6150,6150,6150,0
20231128,112500,514317950,6150,6150,6150,6150,0
20231128,112400,514317950,6150,6150,6150,6150,100
20231128,112300,513702950,6150,6150,6150,6150,0
20231128,112200,513702950,6150,6150,6150,6150,13
20231128,112100,513623000,6130,6160,6160,6130,830
20231128,112000,508533720,6160,6140,6160,6140,715
20231128,111900,504135760,6130,6130,6130,6130,0
20231128,111800,504135760,6130,6130,6130,6130,138
20231128,111700,503289820,6130,6120,6130,6110,173
20231128,111600,502230430,6120,6120,6120,6120,50
20231128,111500,501924430,6110,6110,6110,6110,122
20231128,111400,501179010,6110,6110,6110,6110,0
20231128,111300,501179010,6110,6110,6110,6110,20
20231128,111200,501056810,6110,6110,6110,6110,1
20231128,111100,501050700,6110,6110,6110,6110,29
20231128,111000,500873510,6110,6110,6110,6110,0
20231128,110900,500873510,6110,6110,6110,6110,30
20231128,110800,500690210,6120,6120,6120,6120,100
20231128,110700,500078210,6120,6120,6120,6120,0
20231128,110600,500078210,6120,6120,6120,6120,0
20231128,110500,500078210,6120,6120,6120,6120,0
20231128,110400,500078210,6120,6120,6120,6120,0
20231128,110300,500078210,6120,6120,6120,6120,267
20231128,110200,498444170,6120,6080,6120,6080,2
20231128,110100,498431970,6080,6080,6080,6080,0
20231128,110000,498431970,6080,6080,6080,6080,0
20231128,105900,498431970,6080,6080,6080,6080,0
20231128,105800,498431970,6080,6080,6080,6080,320
20231128,105700,496486370,6080,6100,6100,6080,200
20231128,105600,495267270,6090,6090,6090,6090,0
20231128,105500,495267270,6090,6090,6090,6090,0
20231128,105400,495267270,6090,6090,6090,6080,192
20231128,105300,494099830,6080,6080,6080,6080,0
20231128,105200,494099830,6080,6080,6080,6080,0
20231128,105100,494099830,6080,6080,6080,6080,10
20231128,105000,494039030,6080,6080,6080,6080,1
20231128,104900,494032950,6080,6080,6080,6080,146
20231128,104800,493145270,6080,6080,6080,6080,300
20231128,104700,491321270,6110,6110,6110,6080,1066
20231128,104600,484835610,6110,6110,6110,6110,0
20231128,104500,484835610,6110,6110,6110,6110,0
20231128,104400,484835610,6110,6110,6110,6110,0
20231128,104300,484835610,6110,6110,6110,6110,7
20231128,104200,484792840,6110,6110,6110,6110,250
20231128,104100,483265340,6110,6110,6110,6110,70
20231128,104000,482837640,6110,6110,6110,6110,302
20231128,103900,480992420,6090,6090,6090,6090,3
20231128,103800,480974150,6110,6110,6110,6110,0
20231128,103700,480974150,6110,6110,6110,6110,10
20231128,103600,480913050,6110,6110,6110,6110,100
20231128,103500,480302050,6120,6120,6120,6120,1
20231128,103400,480295930,6080,6080,6080,6080,0
20231128,103300,480295930,6080,6080,6080,6080,0
20231128,103200,480295930,6080,6100,6100,6080,602
20231128,103100,476628150,6100,6100,6100,6100,1
20231128,103000,476622050,6100,6100,6100,6100,1033
20231128,102900,470320750,6100,6110,6130,6100,152
20231128,102800,469392050,6110,6110,6110,6110,0
20231128,102700,469392050,6110,6110,6110,6110,174
20231128,102600,468328910,6100,6100,6100,6100,0
20231128,102500,468328910,6100,6110,6110,6100,516
20231128,102400,465180650,6110,6130,6130,6110,26
20231128,102300,465021490,6130,6130,6130,6130,1
20231128,102200,465015360,6110,6110,6110,6110,5
20231128,102100,464984810,6120,6120,6120,6120,301
20231128,102000,463142690,6140,6120,6140,6120,240
20231128,101900,461672190,6110,6120,6120,6110,125
20231128,101800,460907940,6070,6070,6070,6070,50
20231128,101700,460604440,6120,6120,6120,6120,1
20231128,101600,460598320,6110,6070,6110,6070,927
20231128,101500,454959620,6060,6060,6060,6060,0
20231128,101400,454959620,6060,6060,6060,6060,10
20231128,101300,454899020,6050,6060,6060,6050,1000
20231128,101200,448843960,6060,6060,6060,6060,132
20231128,101100,448044040,6070,6070,6070,6070,86
20231128,101000,447522020,6070,6070,6070,6070,0
20231128,100900,447522020,6070,6070,6070,6070,234
20231128,100800,446101640,6080,6080,6080,6080,67
20231128,100700,445694280,6060,6060,6060,6060,16
20231128,100600,445597320,6050,6060,6060,6050,2403
20231128,100500,431054510,6060,6060,6060,6060,18
20231128,100400,430945430,6060,6060,6060,6060,32
20231128,100300,430751510,6050,6060,6060,6050,144
20231128,100200,429879870,6060,6060,6080,6060,1030
20231128,100100,423637890,6080,6060,6080,6060,526
20231128,100000,420449810,6070,6080,6080,6060,99
20231128,095900,419848120,6080,6080,6080,6080,21
20231128,095800,419720440,6110,6110,6110,6110,0
20231128,095700,419720440,6110,6070,6110,6060,285
20231128,095600,417992310,6080,6080,6080,6080,0
20231128,095500,417992310,6080,6070,6110,6070,7
20231128,095400,417949750,6070,6080,6080,6070,3410
20231128,095300,397237130,6090,6090,6090,6090,250
20231128,095200,395714630,6080,6080,6080,6080,318
20231128,095100,393781190,6080,6090,6090,6080,545
20231128,095000,390467580,6080,6090,6090,6080,363
20231128,094900,388260320,6090,6090,6090,6090,0
20231128,094800,388260320,6090,6080,6090,6080,761
20231128,094700,383631440,6090,6090,6090,6090,439
20231128,094600,380957930,6090,6090,6090,6090,0
20231128,094500,380957930,6090,6090,6090,6090,1
20231128,094400,380951840,6090,6110,6110,6090,99
20231128,094300,380347530,6110,6110,6110,6110,129
20231128,094200,379559340,6110,6110,6110,6110,40
20231128,094100,379314940,6110,6100,6120,6100,985
20231128,094000,373305170,6080,6080,6080,6080,121
20231128,093900,372569490,6080,6080,6080,6080,31
20231128,093800,372381010,6100,6080,6100,6070,51
20231128,093700,372070500,6070,6110,6110,6070,5745
20231128,093600,337125100,6110,6110,6110,6110,2
20231128,093500,337112880,6110,6110,6110,6100,601
20231128,093400,333440910,6110,6130,6130,6110,4206
20231128,093300,307707560,6130,6130,6130,6130,0
20231128,093200,307707560,6130,6140,6140,6130,718
20231128,093100,303304110,6140,6140,6140,6140,62
20231128,093000,302923430,6150,6150,6150,6150,55
20231128,092900,302585180,6150,6150,6150,6150,80
20231128,092800,302093180,6150,6150,6150,6150,586
20231128,092700,298489280,6150,6150,6150,6150,216
20231128,092600,297160880,6130,6130,6140,6130,490
20231128,092500,294157170,6130,6150,6150,6130,461
20231128,092400,291328060,6150,6150,6150,6130,1016
20231128,092300,285083040,6150,6180,6180,6150,472
20231128,092200,282167280,6180,6180,6180,6180,426
20231128,092100,279534600,6180,6180,6180,6130,127
20231128,092000,278751910,6180,6140,6180,6140,302
20231128,091900,276897550,6140,6140,6180,6140,151
20231128,091800,275970370,6140,6150,6160,6130,2196
20231128,091700,262496840,6150,6170,6200,6150,1000
20231128,091600,256305100,6150,6170,6170,6150,731
20231128,091500,251800530,6170,6170,6170,6170,764
20231128,091400,247086650,6200,6170,6200,6170,1248
20231128,091300,239374400,6170,6120,6170,6120,1513
20231128,091200,230088710,6100,6080,6100,6070,1717
20231128,091100,219623230,6080,6080,6100,6070,549
20231128,091000,216287040,6070,6100,6100,6070,3282
20231128,090900,196311670,6110,6080,6110,6070,239
20231128,090800,194856520,6080,6120,6180,6080,5325
20231128,090700,162325450,6130,6150,6150,6130,1062
20231128,090600,155810230,6150,6200,6210,6150,503
20231128,090500,152694780,6200,6180,6200,6180,2802
20231128,090400,135344980,6190,6190,6190,6180,1086
20231128,090300,128632190,6190,6140,6190,6110,2625
20231128,090200,112540040,6140,6170,6170,6140,2131
20231128,090100,99426720,6170,6180,6200,6140,3325
20231128,090000,78987160,6210,6200,6210,6160,11389