KissMeData/222160/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,203900,11734679710,6360,6360,6360,6360,4899
20231124,203800,11734679710,6360,6360,6360,6360,0
20231124,203700,11734679710,6360,6360,6360,6360,0
20231124,203600,11734679710,6360,6360,6360,6360,0
20231124,203500,11734679710,6360,6360,6360,6360,0
20231124,203400,11734679710,6360,6360,6360,6360,0
20231124,203300,11734679710,6360,6360,6360,6360,0
20231124,203200,11734679710,6360,6360,6360,6360,0
20231124,203100,11734679710,6360,6360,6360,6360,0
20231124,203000,11734679710,6360,6360,6360,6360,0
20231124,202900,11734679710,6360,6360,6360,6360,0
20231124,202800,11734679710,6360,6360,6360,6360,0
20231124,202700,11734679710,6360,6360,6360,6360,0
20231124,202600,11734679710,6360,6360,6360,6360,0
20231124,202500,11734679710,6360,6360,6360,6360,0
20231124,202400,11734679710,6360,6360,6360,6360,0
20231124,202300,11734679710,6360,6360,6360,6360,0
20231124,202200,11734679710,6360,6360,6360,6360,0
20231124,202100,11734679710,6360,6360,6360,6360,0
20231124,202000,11734679710,6360,6360,6360,6360,0
20231124,201900,11734679710,6360,6360,6360,6360,0
20231124,201800,11734679710,6360,6360,6360,6360,0
20231124,201700,11734679710,6360,6360,6360,6360,0
20231124,201600,11734679710,6360,6360,6360,6360,0
20231124,201500,11734679710,6360,6360,6360,6360,0
20231124,201400,11734679710,6360,6360,6360,6360,0
20231124,201300,11734679710,6360,6360,6360,6360,0
20231124,201200,11734679710,6360,6360,6360,6360,0
20231124,201100,11734679710,6360,6360,6360,6360,0
20231124,201000,11734679710,6360,6360,6360,6360,0
20231124,200900,11734679710,6360,6360,6360,6360,4899
20231124,200800,11734679710,6360,6360,6360,6360,0
20231124,200700,11734679710,6360,6360,6360,6360,0
20231124,200600,11734679710,6360,6360,6360,6360,0
20231124,200500,11734679710,6360,6360,6360,6360,0
20231124,200400,11734679710,6360,6360,6360,6360,0
20231124,200300,11734679710,6360,6360,6360,6360,0
20231124,200200,11734679710,6360,6360,6360,6360,0
20231124,200100,11734679710,6360,6360,6360,6360,0
20231124,200000,11734679710,6360,6360,6360,6360,0
20231124,195900,11734679710,6360,6360,6360,6360,0
20231124,195800,11734679710,6360,6360,6360,6360,0
20231124,195700,11734679710,6360,6360,6360,6360,0
20231124,195600,11734679710,6360,6360,6360,6360,0
20231124,195500,11734679710,6360,6360,6360,6360,0
20231124,195400,11734679710,6360,6360,6360,6360,0
20231124,195300,11734679710,6360,6360,6360,6360,0
20231124,195200,11734679710,6360,6360,6360,6360,0
20231124,195100,11734679710,6360,6360,6360,6360,0
20231124,195000,11734679710,6360,6360,6360,6360,0
20231124,194900,11734679710,6360,6360,6360,6360,0
20231124,194800,11734679710,6360,6360,6360,6360,0
20231124,194700,11734679710,6360,6360,6360,6360,0
20231124,194600,11734679710,6360,6360,6360,6360,0
20231124,194500,11734679710,6360,6360,6360,6360,0
20231124,194400,11734679710,6360,6360,6360,6360,0
20231124,194300,11734679710,6360,6360,6360,6360,0
20231124,194200,11734679710,6360,6360,6360,6360,0
20231124,194100,11734679710,6360,6360,6360,6360,0
20231124,194000,11734679710,6360,6360,6360,6360,0
20231124,193900,11734679710,6360,6360,6360,6360,4899
20231124,193800,11734679710,6360,6360,6360,6360,0
20231124,193700,11734679710,6360,6360,6360,6360,0
20231124,193600,11734679710,6360,6360,6360,6360,0
20231124,193500,11734679710,6360,6360,6360,6360,0
20231124,193400,11734679710,6360,6360,6360,6360,0
20231124,193300,11734679710,6360,6360,6360,6360,0
20231124,193200,11734679710,6360,6360,6360,6360,0
20231124,193100,11734679710,6360,6360,6360,6360,0
20231124,193000,11734679710,6360,6360,6360,6360,0
20231124,192900,11734679710,6360,6360,6360,6360,0
20231124,192800,11734679710,6360,6360,6360,6360,0
20231124,192700,11734679710,6360,6360,6360,6360,0
20231124,192600,11734679710,6360,6360,6360,6360,0
20231124,192500,11734679710,6360,6360,6360,6360,0
20231124,192400,11734679710,6360,6360,6360,6360,0
20231124,192300,11734679710,6360,6360,6360,6360,0
20231124,192200,11734679710,6360,6360,6360,6360,0
20231124,192100,11734679710,6360,6360,6360,6360,0
20231124,192000,11734679710,6360,6360,6360,6360,0
20231124,191900,11734679710,6360,6360,6360,6360,0
20231124,191800,11734679710,6360,6360,6360,6360,0
20231124,191700,11734679710,6360,6360,6360,6360,0
20231124,191600,11734679710,6360,6360,6360,6360,0
20231124,191500,11734679710,6360,6360,6360,6360,0
20231124,191400,11734679710,6360,6360,6360,6360,0
20231124,191300,11734679710,6360,6360,6360,6360,0
20231124,191200,11734679710,6360,6360,6360,6360,0
20231124,191100,11734679710,6360,6360,6360,6360,0
20231124,191000,11734679710,6360,6360,6360,6360,0
20231124,190900,11734679710,6360,6360,6360,6360,4899
20231124,190800,11734679710,6360,6360,6360,6360,0
20231124,190700,11734679710,6360,6360,6360,6360,0
20231124,190600,11734679710,6360,6360,6360,6360,0
20231124,190500,11734679710,6360,6360,6360,6360,0
20231124,190400,11734679710,6360,6360,6360,6360,0
20231124,190300,11734679710,6360,6360,6360,6360,0
20231124,190200,11734679710,6360,6360,6360,6360,0
20231124,190100,11734679710,6360,6360,6360,6360,0
20231124,190000,11734679710,6360,6360,6360,6360,0
20231124,185900,11734679710,6360,6360,6360,6360,0
20231124,185800,11734679710,6360,6360,6360,6360,0
20231124,185700,11734679710,6360,6360,6360,6360,0
20231124,185600,11734679710,6360,6360,6360,6360,0
20231124,185500,11734679710,6360,6360,6360,6360,0
20231124,185400,11734679710,6360,6360,6360,6360,0
20231124,185300,11734679710,6360,6360,6360,6360,0
20231124,185200,11734679710,6360,6360,6360,6360,0
20231124,185100,11734679710,6360,6360,6360,6360,0
20231124,185000,11734679710,6360,6360,6360,6360,0
20231124,184900,11734679710,6360,6360,6360,6360,0
20231124,184800,11734679710,6360,6360,6360,6360,0
20231124,184700,11734679710,6360,6360,6360,6360,0
20231124,184600,11734679710,6360,6360,6360,6360,0
20231124,184500,11734679710,6360,6360,6360,6360,0
20231124,184400,11734679710,6360,6360,6360,6360,0
20231124,184300,11734679710,6360,6360,6360,6360,0
20231124,184200,11734679710,6360,6360,6360,6360,0
20231124,184100,11734679710,6360,6360,6360,6360,0
20231124,184000,11734679710,6360,6360,6360,6360,0
20231124,183900,11734679710,6360,6360,6360,6360,4899
20231124,183800,11734679710,6360,6360,6360,6360,0
20231124,183700,11734679710,6360,6360,6360,6360,0
20231124,183600,11734679710,6360,6360,6360,6360,0
20231124,183500,11734679710,6360,6360,6360,6360,0
20231124,183400,11734679710,6360,6360,6360,6360,0
20231124,183300,11734679710,6360,6360,6360,6360,0
20231124,183200,11734679710,6360,6360,6360,6360,0
20231124,183100,11734679710,6360,6360,6360,6360,0
20231124,183000,11734679710,6360,6360,6360,6360,0
20231124,182900,11734679710,6360,6360,6360,6360,0
20231124,182800,11734679710,6360,6360,6360,6360,0
20231124,182700,11734679710,6360,6360,6360,6360,0
20231124,182600,11734679710,6360,6360,6360,6360,0
20231124,182500,11734679710,6360,6360,6360,6360,0
20231124,182400,11734679710,6360,6360,6360,6360,0
20231124,182300,11734679710,6360,6360,6360,6360,0
20231124,182200,11734679710,6360,6360,6360,6360,0
20231124,182100,11734679710,6360,6360,6360,6360,0
20231124,182000,11734679710,6360,6360,6360,6360,0
20231124,181900,11734679710,6360,6360,6360,6360,0
20231124,181800,11734679710,6360,6360,6360,6360,0
20231124,181700,11734679710,6360,6360,6360,6360,0
20231124,181600,11734679710,6360,6360,6360,6360,0
20231124,181500,11734679710,6360,6360,6360,6360,0
20231124,181400,11734679710,6360,6360,6360,6360,0
20231124,181300,11734679710,6360,6360,6360,6360,0
20231124,181200,11734679710,6360,6360,6360,6360,0
20231124,181100,11734679710,6360,6360,6360,6360,0
20231124,181000,11734679710,6360,6360,6360,6360,0
20231124,180900,11734679710,6360,6360,6360,6360,4899
20231124,180800,11734679710,6360,6360,6360,6360,0
20231124,180700,11734679710,6360,6360,6360,6360,0
20231124,180600,11734679710,6360,6360,6360,6360,0
20231124,180500,11734679710,6360,6360,6360,6360,0
20231124,180400,11734679710,6360,6360,6360,6360,0
20231124,180300,11734679710,6360,6360,6360,6360,0
20231124,180200,11734679710,6360,6360,6360,6360,0
20231124,180100,11734679710,6360,6360,6360,6360,0
20231124,180000,11734679710,6360,6360,6360,6360,0
20231124,175900,11734679710,6360,6360,6360,6360,0
20231124,175800,11734679710,6360,6360,6360,6360,0
20231124,175700,11734679710,6360,6360,6360,6360,0
20231124,175600,11734679710,6360,6360,6360,6360,0
20231124,175500,11734679710,6360,6360,6360,6360,0
20231124,175400,11734679710,6360,6360,6360,6360,0
20231124,175300,11734679710,6360,6360,6360,6360,0
20231124,175200,11734679710,6360,6360,6360,6360,0
20231124,175100,11734679710,6360,6360,6360,6360,0
20231124,175000,11734679710,6360,6360,6360,6360,0
20231124,174900,11734679710,6360,6360,6360,6360,0
20231124,174800,11734679710,6360,6360,6360,6360,0
20231124,174700,11734679710,6360,6360,6360,6360,0
20231124,174600,11734679710,6360,6360,6360,6360,0
20231124,174500,11734679710,6360,6360,6360,6360,0
20231124,174400,11734679710,6360,6360,6360,6360,0
20231124,174300,11734679710,6360,6360,6360,6360,0
20231124,174200,11734679710,6360,6360,6360,6360,0
20231124,174100,11734679710,6360,6360,6360,6360,0
20231124,174000,11734679710,6360,6360,6360,6360,0
20231124,173900,11734679710,6360,6360,6360,6360,4899
20231124,173800,11734679710,6360,6360,6360,6360,0
20231124,173700,11734679710,6360,6360,6360,6360,0
20231124,173600,11734679710,6360,6360,6360,6360,0
20231124,173500,11734679710,6360,6360,6360,6360,0
20231124,173400,11734679710,6360,6360,6360,6360,0
20231124,173300,11734679710,6360,6360,6360,6360,0
20231124,173200,11734679710,6360,6360,6360,6360,0
20231124,173100,11734679710,6360,6360,6360,6360,0
20231124,173000,11734679710,6360,6360,6360,6360,0
20231124,172900,11734679710,6360,6360,6360,6360,0
20231124,172800,11734679710,6360,6360,6360,6360,0
20231124,172700,11734679710,6360,6360,6360,6360,0
20231124,172600,11734679710,6360,6360,6360,6360,0
20231124,172500,11734679710,6360,6360,6360,6360,0
20231124,172400,11734679710,6360,6360,6360,6360,0
20231124,172300,11734679710,6360,6360,6360,6360,0
20231124,172200,11734679710,6360,6360,6360,6360,0
20231124,172100,11734679710,6360,6360,6360,6360,0
20231124,172000,11734679710,6360,6360,6360,6360,0
20231124,171900,11734679710,6360,6360,6360,6360,0
20231124,171800,11734679710,6360,6360,6360,6360,0
20231124,171700,11734679710,6360,6360,6360,6360,0
20231124,171600,11734679710,6360,6360,6360,6360,0
20231124,171500,11734679710,6360,6360,6360,6360,0
20231124,171400,11734679710,6360,6360,6360,6360,0
20231124,171300,11734679710,6360,6360,6360,6360,0
20231124,171200,11734679710,6360,6360,6360,6360,0
20231124,171100,11734679710,6360,6360,6360,6360,0
20231124,171000,11734679710,6360,6360,6360,6360,0
20231124,170900,11734679710,6360,6360,6360,6360,4899
20231124,170800,11734679710,6360,6360,6360,6360,0
20231124,170700,11734679710,6360,6360,6360,6360,0
20231124,170600,11734679710,6360,6360,6360,6360,0
20231124,170500,11734679710,6360,6360,6360,6360,0
20231124,170400,11734679710,6360,6360,6360,6360,0
20231124,170300,11734679710,6360,6360,6360,6360,0
20231124,170200,11734679710,6360,6360,6360,6360,0
20231124,170100,11734679710,6360,6360,6360,6360,0
20231124,170000,11734679710,6360,6360,6360,6360,0
20231124,165900,11734679710,6360,6360,6360,6360,0
20231124,165800,11734679710,6360,6360,6360,6360,0
20231124,165700,11734679710,6360,6360,6360,6360,0
20231124,165600,11734679710,6360,6360,6360,6360,0
20231124,165500,11734679710,6360,6360,6360,6360,0
20231124,165400,11734679710,6360,6360,6360,6360,0
20231124,165300,11734679710,6360,6360,6360,6360,0
20231124,165200,11734679710,6360,6360,6360,6360,0
20231124,165100,11734679710,6360,6360,6360,6360,0
20231124,165000,11734679710,6360,6360,6360,6360,0
20231124,164900,11734679710,6360,6360,6360,6360,0
20231124,164800,11734679710,6360,6360,6360,6360,0
20231124,164700,11734679710,6360,6360,6360,6360,0
20231124,164600,11734679710,6360,6360,6360,6360,0
20231124,164500,11734679710,6360,6360,6360,6360,0
20231124,164400,11734679710,6360,6360,6360,6360,0
20231124,164300,11734679710,6360,6360,6360,6360,0
20231124,164200,11734679710,6360,6360,6360,6360,0
20231124,164100,11734679710,6360,6360,6360,6360,0
20231124,164000,11734679710,6360,6360,6360,6360,0
20231124,163900,11734679710,6360,6360,6360,6360,4899
20231124,163800,11734679710,6360,6360,6360,6360,0
20231124,163700,11734679710,6360,6360,6360,6360,0
20231124,163600,11734679710,6360,6360,6360,6360,0
20231124,163500,11734679710,6360,6360,6360,6360,0
20231124,163400,11734679710,6360,6360,6360,6360,0
20231124,163300,11734679710,6360,6360,6360,6360,0
20231124,163200,11734679710,6360,6360,6360,6360,0
20231124,163100,11734679710,6360,6360,6360,6360,0
20231124,163000,11734679710,6360,6360,6360,6360,0
20231124,162900,11734679710,6360,6360,6360,6360,0
20231124,162800,11734679710,6360,6360,6360,6360,0
20231124,162700,11734679710,6360,6360,6360,6360,0
20231124,162600,11734679710,6360,6360,6360,6360,0
20231124,162500,11734679710,6360,6360,6360,6360,0
20231124,162400,11734679710,6360,6360,6360,6360,0
20231124,162300,11734679710,6360,6360,6360,6360,0
20231124,162200,11734679710,6360,6360,6360,6360,0
20231124,162100,11734679710,6360,6360,6360,6360,0
20231124,162000,11734679710,6360,6360,6360,6360,0
20231124,161900,11734679710,6360,6360,6360,6360,0
20231124,161800,11734679710,6360,6360,6360,6360,0
20231124,161700,11734679710,6360,6360,6360,6360,0
20231124,161600,11734679710,6360,6360,6360,6360,0
20231124,161500,11734679710,6360,6360,6360,6360,0
20231124,161400,11734679710,6360,6360,6360,6360,0
20231124,161300,11734679710,6360,6360,6360,6360,0
20231124,161200,11734679710,6360,6360,6360,6360,0
20231124,161100,11734679710,6360,6360,6360,6360,0
20231124,161000,11734679710,6360,6360,6360,6360,0
20231124,160900,11734679710,6360,6360,6360,6360,4899
20231124,160800,11734679710,6360,6360,6360,6360,0
20231124,160700,11734679710,6360,6360,6360,6360,0
20231124,160600,11734679710,6360,6360,6360,6360,0
20231124,160500,11734679710,6360,6360,6360,6360,0
20231124,160400,11734679710,6360,6360,6360,6360,0
20231124,160300,11734679710,6360,6360,6360,6360,0
20231124,160200,11734679710,6360,6360,6360,6360,0
20231124,160100,11734679710,6360,6360,6360,6360,0
20231124,160000,11734679710,6360,6360,6360,6360,0
20231124,155900,11734679710,6360,6360,6360,6360,0
20231124,155800,11734679710,6360,6360,6360,6360,0
20231124,155700,11734679710,6360,6360,6360,6360,0
20231124,155600,11734679710,6360,6360,6360,6360,0
20231124,155500,11734679710,6360,6360,6360,6360,0
20231124,155400,11734679710,6360,6360,6360,6360,0
20231124,155300,11734679710,6360,6360,6360,6360,0
20231124,155200,11734679710,6360,6360,6360,6360,0
20231124,155100,11734679710,6360,6360,6360,6360,0
20231124,155000,11734679710,6360,6360,6360,6360,0
20231124,154900,11734679710,6360,6360,6360,6360,0
20231124,154800,11734679710,6360,6360,6360,6360,0
20231124,154700,11734679710,6360,6360,6360,6360,0
20231124,154600,11734679710,6360,6360,6360,6360,0
20231124,154500,11734679710,6360,6360,6360,6360,0
20231124,154400,11734679710,6360,6360,6360,6360,0
20231124,154300,11734679710,6360,6360,6360,6360,0
20231124,154200,11734679710,6360,6360,6360,6360,0
20231124,154100,11734679710,6360,6360,6360,6360,0
20231124,154000,11734679710,6360,6360,6360,6360,0
20231124,153900,11734679710,6360,6360,6360,6360,4899
20231124,153800,11734679710,6360,6360,6360,6360,0
20231124,153700,11734679710,6360,6360,6360,6360,0
20231124,153600,11734679710,6360,6360,6360,6360,0
20231124,153500,11734679710,6360,6360,6360,6360,0
20231124,153400,11734679710,6360,6360,6360,6360,0
20231124,153300,11734679710,6360,6360,6360,6360,0
20231124,153200,11734679710,6360,6360,6360,6360,0
20231124,153100,11734679710,6360,6360,6360,6360,0
20231124,153000,11734679710,6360,6360,6360,6360,4899
20231124,152900,11703522070,6350,6350,6350,6350,0
20231124,152800,11703522070,6350,6350,6350,6350,0
20231124,152700,11703522070,6350,6350,6350,6350,0
20231124,152600,11703522070,6350,6350,6350,6350,0
20231124,152500,11703522070,6350,6350,6350,6350,0
20231124,152400,11703522070,6350,6350,6350,6350,0
20231124,152300,11703522070,6350,6350,6350,6350,0
20231124,152200,11703522070,6350,6350,6350,6350,0
20231124,152100,11703522070,6350,6350,6350,6350,0
20231124,152000,11703522070,6350,6350,6350,6350,0
20231124,151900,11703522070,6350,6360,6360,6330,1183
20231124,151800,11696013030,6360,6340,6360,6320,1895
20231124,151700,11684000320,6340,6330,6340,6330,51
20231124,151600,11683677390,6320,6320,6330,6320,489
20231124,151500,11680582320,6320,6320,6320,6320,3100
20231124,151400,11660990320,6340,6320,6340,6320,6101
20231124,151300,11622431980,6320,6280,6320,6280,1055
20231124,151200,11615797080,6260,6260,6260,6260,129
20231124,151100,11614989540,6270,6270,6270,6270,105
20231124,151000,11614331190,6270,6270,6270,6270,50
20231124,150900,11614017690,6270,6280,6280,6270,35
20231124,150800,11613798190,6290,6290,6300,6290,38
20231124,150700,11613559080,6300,6300,6300,6300,0
20231124,150600,11613559080,6300,6300,6300,6300,681
20231124,150500,11609268780,6300,6300,6300,6300,1275
20231124,150400,11601236280,6300,6300,6300,6300,14
20231124,150300,11601148080,6300,6260,6300,6260,410
20231124,150200,11598569280,6260,6260,6260,6260,44
20231124,150100,11598293840,6260,6320,6320,6260,69
20231124,150000,11597860930,6320,6380,6380,6320,4288
20231124,145900,11570760650,6340,6390,6390,6340,657
20231124,145800,11566579960,6390,6390,6420,6380,935
20231124,145700,11560593370,6380,6390,6430,6380,10477
20231124,145600,11493443080,6390,6280,6390,6280,9936
20231124,145500,11430382040,6240,6260,6290,6240,1054
20231124,145400,11423790690,6300,6280,6310,6260,1122
20231124,145300,11416734980,6290,6270,6290,6250,2490
20231124,145200,11401116220,6260,6220,6260,6220,646
20231124,145100,11397078050,6250,6230,6250,6230,3003
20231124,145000,11378321110,6230,6230,6230,6230,302
20231124,144900,11376439650,6240,6220,6240,6220,371
20231124,144800,11374132010,6220,6240,6240,6220,58
20231124,144700,11373770130,6240,6240,6240,6230,16
20231124,144600,11373670330,6240,6240,6240,6230,57
20231124,144500,11373314660,6240,6190,6250,6190,3532
20231124,144400,11351378340,6190,6190,6190,6190,0
20231124,144300,11351378340,6190,6190,6190,6190,347
20231124,144200,11349230410,6190,6190,6190,6190,0
20231124,144100,11349230410,6190,6190,6190,6190,1
20231124,144000,11349224220,6150,6150,6150,6150,1000
20231124,143900,11343074220,6200,6200,6200,6200,2
20231124,143800,11343061820,6150,6180,6180,6150,287
20231124,143700,11341293390,6190,6190,6190,6190,65
20231124,143600,11340891040,6200,6190,6200,6190,13
20231124,143500,11340810560,6200,6200,6200,6200,366
20231124,143400,11338541360,6200,6190,6200,6190,216
20231124,143300,11337203030,6160,6160,6160,6160,12
20231124,143200,11337129110,6190,6190,6190,6190,11
20231124,143100,11337061020,6200,6190,6200,6160,612
20231124,143000,11333286130,6200,6190,6200,6190,366
20231124,142900,11331018640,6190,6170,6200,6170,189
20231124,142800,11329849070,6160,6160,6160,6130,21
20231124,142700,11329719800,6130,6170,6170,6130,571
20231124,142600,11326198670,6140,6140,6140,6140,472
20231124,142500,11323300590,6100,6170,6170,6100,431
20231124,142400,11320644890,6170,6180,6180,6170,21
20231124,142300,11320515220,6180,6140,6180,6140,521
20231124,142200,11317307240,6140,6140,6140,6140,0
20231124,142100,11317307240,6140,6140,6140,6140,0
20231124,142000,11317307240,6140,6130,6140,6130,3
20231124,141900,11317288830,6140,6080,6140,6080,40
20231124,141800,11317045570,6130,6130,6130,6060,1007
20231124,141700,11310925690,6080,6100,6100,6080,42
20231124,141600,11310669630,6140,6150,6150,6080,46
20231124,141500,11310389690,6150,6110,6150,6110,2
20231124,141400,11310377430,6080,6130,6130,6070,5545
20231124,141300,11276636610,6140,6150,6150,6140,12
20231124,141200,11276562920,6160,6160,6160,6160,1
20231124,141100,11276556760,6170,6180,6190,6170,3
20231124,141000,11276538220,6200,6140,6200,6140,500
20231124,140900,11273449470,6140,6140,6140,6140,10
20231124,140800,11273388070,6140,6140,6140,6120,491
20231124,140700,11270383110,6120,6120,6120,6110,57
20231124,140600,11270034640,6120,6120,6120,6120,1
20231124,140500,11270028520,6150,6150,6150,6150,2
20231124,140400,11270016220,6160,6120,6170,6120,201
20231124,140300,11268783970,6100,6110,6110,6100,2250
20231124,140200,11255056470,6100,6130,6130,6100,4504
20231124,140100,11227537500,6120,6140,6140,6120,1418
20231124,140000,11218849750,6180,6180,6180,6180,0
20231124,135900,11218849750,6180,6140,6180,6130,534
20231124,135800,11215572840,6180,6180,6180,6180,0
20231124,135700,11215572840,6180,6180,6180,6180,1
20231124,135600,11215566660,6140,6130,6140,6130,187
20231124,135500,11214420130,6130,6140,6140,6130,1402
20231124,135400,11205812850,6150,6180,6180,6150,1485
20231124,135300,11196671740,6180,6170,6190,6170,248
20231124,135200,11195140850,6170,6160,6170,6160,13
20231124,135100,11195060650,6170,6170,6170,6170,0
20231124,135000,11195060650,6170,6170,6170,6170,40
20231124,134900,11194813850,6180,6170,6180,6170,65
20231124,134800,11194412770,6170,6170,6170,6160,1004
20231124,134700,11188223710,6160,6160,6160,6160,0
20231124,134600,11188223710,6160,6160,6160,6160,0
20231124,134500,11188223710,6160,6160,6160,6160,1
20231124,134400,11188217550,6170,6170,6170,6170,500
20231124,134300,11185132550,6180,6170,6180,6160,6
20231124,134200,11185095560,6190,6190,6190,6190,1
20231124,134100,11185089370,6140,6160,6160,6140,1250
20231124,134000,11177410430,6150,6150,6150,6150,100
20231124,133900,11176795430,6150,6160,6160,6150,450
20231124,133800,11174027110,6160,6180,6180,6160,399
20231124,133700,11171568240,6220,6220,6220,6220,1
20231124,133600,11171562020,6180,6200,6200,6180,53
20231124,133500,11171234460,6180,6180,6180,6180,197
20231124,133400,11170017000,6180,6180,6180,6180,23
20231124,133300,11169874860,6170,6200,6200,6170,61
20231124,133200,11169498150,6190,6190,6190,6190,11
20231124,133100,11169430060,6200,6200,6200,6200,0
20231124,133000,11169430060,6200,6180,6200,6180,3
20231124,132900,11169411480,6220,6220,6220,6200,36
20231124,132800,11169187870,6230,6220,6230,6200,192
20231124,132700,11167993820,6220,6200,6220,6180,13
20231124,132600,11167913220,6200,6180,6200,6180,74
20231124,132500,11167454740,6180,6180,6180,6180,60
20231124,132400,11167083940,6180,6190,6190,6180,61
20231124,132300,11166706950,6160,6160,6160,6140,43
20231124,132200,11166442190,6130,6150,6150,6130,597
20231124,132100,11162777960,6170,6140,6170,6140,884
20231124,132000,11157349450,6140,6150,6150,6140,315
20231124,131900,11155412380,6150,6170,6170,6150,182
20231124,131800,11154292980,6170,6150,6180,6150,629
20231124,131700,11150424010,6150,6220,6230,6150,1182
20231124,131600,11143127720,6230,6230,6230,6230,1
20231124,131500,11143121490,6220,6220,6220,6220,50
20231124,131400,11142810490,6230,6230,6230,6200,102
20231124,131300,11142175060,6230,6230,6230,6230,0
20231124,131200,11142175060,6230,6230,6230,6230,508
20231124,131100,11139010220,6250,6180,6250,6180,3747
20231124,131000,11115753590,6200,6190,6200,6190,269
20231124,130900,11114086960,6190,6180,6190,6180,95
20231124,130800,11113499250,6190,6190,6190,6190,10
20231124,130700,11113437350,6200,6190,6200,6190,504
20231124,130600,11110317550,6190,6190,6190,6190,299
20231124,130500,11108466740,6200,6200,6200,6200,0
20231124,130400,11108466740,6200,6200,6200,6160,163
20231124,130300,11107460230,6210,6170,6210,6170,135
20231124,130200,11106626200,6170,6170,6170,6170,22
20231124,130100,11106490460,6170,6180,6190,6170,772
20231124,130000,11101720530,6190,6190,6190,6190,32
20231124,125900,11101522450,6190,6170,6190,6170,56
20231124,125800,11101176910,6170,6190,6200,6170,1237
20231124,125700,11093515020,6170,6170,6170,6170,116
20231124,125600,11092799300,6170,6180,6180,6170,258
20231124,125500,11091205880,6180,6170,6180,6150,101
20231124,125400,11090584670,6180,6200,6200,6180,41
20231124,125300,11090330490,6200,6160,6200,6150,29
20231124,125200,11090151930,6200,6180,6240,6150,1905
20231124,125100,11078325270,6180,6150,6200,6150,549
20231124,125000,11074931830,6150,6120,6150,6120,335
20231124,124900,11072878420,6110,6160,6160,6110,637
20231124,124800,11068968110,6120,6180,6180,6120,454
20231124,124700,11066186730,6180,6180,6180,6180,50
20231124,124600,11065877730,6190,6190,6190,6130,665
20231124,124500,11061764350,6200,6130,6200,6130,853
20231124,124400,11056489070,6130,6130,6130,6130,20
20231124,124300,11056366470,6110,6120,6130,6110,51
20231124,124200,11056054360,6130,6140,6140,6130,7
20231124,124100,11056011430,6140,6090,6150,6090,1381
20231124,124000,11047564790,6080,6090,6110,6080,432
20231124,123900,11044935360,6090,6080,6110,6080,413
20231124,123800,11042416370,6080,6070,6110,6060,76
20231124,123700,11041955440,6070,6080,6120,6060,2659
20231124,123600,11025759960,6090,6100,6100,6060,2971
20231124,123500,11007703200,6100,6080,6120,6080,1721
20231124,123400,10997216420,6070,6110,6120,6070,3671
20231124,123300,10974923100,6070,6050,6150,6040,2591
20231124,123200,10959142730,6040,6020,6080,6020,3973
20231124,123100,10935155620,6040,6040,6050,6020,2710
20231124,123000,10918833230,6080,6080,6090,6020,5299
20231124,122900,10886714170,6070,6130,6130,6060,5903
20231124,122800,10850777140,6120,6130,6180,6110,11025
20231124,122700,10783177630,6110,6110,6110,6110,0
20231124,122600,10783177630,6110,6130,6140,6110,5819
20231124,122500,10747606860,6140,6150,6150,6140,3022
20231124,122400,10729048760,6150,6130,6160,6130,526
20231124,122300,10725814850,6130,6230,6230,6120,28319
20231124,122200,10550957260,6240,6240,6240,6240,441
20231124,122100,10548205420,6240,6240,6240,6230,429
20231124,122000,10545529960,6240,6240,6240,6240,302
20231124,121900,10543645480,6230,6280,6280,6230,3873
20231124,121800,10519429450,6270,6270,6290,6270,323
20231124,121700,10517398000,6290,6250,6290,6250,17
20231124,121600,10517291180,6250,6250,6290,6250,1360
20231124,121500,10508746460,6220,6230,6230,6220,1885
20231124,121400,10497003460,6230,6240,6240,6230,487
20231124,121300,10493969290,6230,6250,6250,6230,6157
20231124,121200,10455566780,6250,6250,6250,6250,427
20231124,121100,10452898030,6250,6240,6250,6240,281
20231124,121000,10451144410,6240,6260,6260,6240,3414
20231124,120900,10429807720,6260,6260,6260,6250,1016
20231124,120800,10423448960,6260,6260,6260,6260,724
20231124,120700,10418916720,6260,6250,6260,6250,132
20231124,120600,10418091670,6260,6270,6290,6260,1151
20231124,120500,10410886230,6260,6270,6270,6250,372
20231124,120400,10408557030,6280,6320,6320,6280,479
20231124,120300,10405548300,6310,6260,6310,6260,1376
20231124,120200,10396906310,6260,6240,6270,6240,840
20231124,120100,10391654660,6240,6240,6250,6240,3168
20231124,120000,10371885480,6240,6280,6280,6230,4619
20231124,115900,10343067490,6240,6270,6280,6240,1100
20231124,115800,10336185990,6270,6270,6290,6270,58
20231124,115700,10335822310,6290,6260,6290,6250,1638
20231124,115600,10325582890,6250,6270,6270,6250,734
20231124,115500,10320987360,6260,6270,6270,6260,4724
20231124,115400,10291382050,6270,6270,6280,6270,494
20231124,115300,10288284660,6290,6290,6290,6290,366
20231124,115200,10285982520,6250,6270,6300,6250,2644
20231124,115100,10269420110,6270,6280,6290,6260,8779
20231124,115000,10214372490,6290,6310,6310,6290,1416
20231124,114900,10205451170,6310,6290,6310,6280,2156
20231124,114800,10191880480,6280,6310,6310,6280,4410
20231124,114700,10164159050,6330,6300,6330,6290,771
20231124,114600,10159302680,6300,6350,6350,6300,5889
20231124,114500,10122159220,6320,6350,6360,6320,2588
20231124,114400,10105755210,6360,6360,6380,6350,3012
20231124,114300,10086605530,6360,6370,6380,6360,1027
20231124,114200,10080063960,6370,6350,6370,6350,123
20231124,114100,10079280650,6370,6380,6380,6340,578
20231124,114000,10075609990,6380,6360,6380,6350,1394
20231124,113900,10066747160,6350,6370,6370,6350,2900
20231124,113800,10048300360,6360,6320,6360,6310,5544
20231124,113700,10013192710,6320,6290,6320,6280,8297
20231124,113600,9960913910,6290,6310,6310,6290,4717
20231124,113500,9931204050,6310,6290,6310,6280,3001
20231124,113400,9912320050,6290,6310,6310,6280,3403
20231124,113300,9890887600,6300,6280,6310,6280,6034
20231124,113200,9852885000,6280,6260,6280,6250,4085
20231124,113100,9827289350,6240,6240,6280,6230,5343
20231124,113000,9793947830,6240,6240,6330,6220,20493
20231124,112900,9665505440,6270,6320,6330,6210,57672
20231124,112800,9305146520,6320,6350,6370,6300,18509
20231124,112700,9187840020,6350,6570,6570,6270,71381
20231124,112600,8731574200,6570,6650,6670,6520,46580
20231124,112500,8425845190,6650,6680,6680,6600,11383
20231124,112400,8350150830,6670,6600,6680,6550,31733
20231124,112300,8139457450,6590,6580,6600,6480,43022
20231124,112200,7857937690,6570,6740,6750,6570,30536
20231124,112100,7654705270,6670,6850,6850,6550,45613
20231124,112000,7347767600,6850,6780,6900,6770,29638
20231124,111900,7145484450,6690,6690,6690,6690,0
20231124,111800,7145484450,6690,7120,7150,6690,36379
20231124,111700,6891027280,7130,7170,7190,7060,37998
20231124,111600,6619629390,7180,7160,7200,7140,24278
20231124,111500,6445692790,7160,7170,7250,7070,68102
20231124,111400,5955924530,7170,7180,7190,7140,32505
20231124,111300,5722668890,7170,7110,7220,7110,51750
20231124,111200,5351717860,7120,7100,7140,7060,21091
20231124,111100,5201616760,7110,7130,7150,7040,32448
20231124,111000,4971733440,7140,7120,7190,7110,63732
20231124,110900,4515858900,7120,7060,7120,7050,31133
20231124,110800,4295103330,7070,7070,7110,7050,53120
20231124,110700,3918816480,7060,7040,7080,7020,36369
20231124,110600,3662180400,7050,7060,7070,6950,39977
20231124,110500,3381603010,7050,6980,7060,6950,41445
20231124,110400,3090951460,6990,6990,6990,6990,0
20231124,110300,3090951460,6990,6990,6990,6980,8278
20231124,110200,3033089480,6980,6950,6990,6950,14605
20231124,110100,2931142160,6960,6980,6990,6940,23618
20231124,110000,2766442420,6980,6950,6980,6920,26670
20231124,105900,2580725600,6960,6980,6980,6900,20389
20231124,105800,2439110480,6970,6950,6980,6910,34510
20231124,105700,2199006900,6950,6930,6950,6900,16538
20231124,105600,2084404230,6920,6910,6950,6890,40302
20231124,105500,1805180810,6890,6890,6910,6860,17692
20231124,105400,1683178740,6860,6910,6940,6830,38710
20231124,105300,1416183680,6890,6880,6920,6800,29081
20231124,105200,1216078290,6880,6850,6890,6820,18562
20231124,105100,1088668540,6840,6790,6860,6790,29368
20231124,105000,887939090,6810,6800,6810,6710,28838
20231124,104900,692244780,6790,6790,6830,6710,21129
20231124,104800,549083240,6800,6770,6800,6720,21637
20231124,104700,402661470,6730,6600,6780,6600,11009
20231124,104600,329016100,6600,6600,6600,6600,0
20231124,104500,329016100,6600,6600,6600,6600,0
20231124,104400,329016100,6600,6600,6600,6600,0
20231124,104300,329016100,6600,6620,6620,6600,82
20231124,104200,328474880,6630,6620,6630,6620,60
20231124,104100,328077290,6630,6620,6630,6600,521
20231124,104000,324625130,6610,6620,6620,6610,352
20231124,103900,322294910,6610,6570,6610,6550,2326
20231124,103800,306957620,6550,6550,6550,6550,20
20231124,103700,306826620,6550,6550,6550,6550,10
20231124,103600,306761120,6550,6550,6550,6550,185
20231124,103500,305549370,6550,6550,6550,6550,0
20231124,103400,305549370,6550,6550,6550,6550,88
20231124,103300,304972970,6570,6570,6570,6570,5
20231124,103200,304940120,6570,6570,6570,6570,4
20231124,103100,304913840,6570,6570,6570,6570,5
20231124,103000,304880990,6570,6570,6570,6570,0
20231124,102900,304880990,6570,6570,6580,6570,161
20231124,102800,303822650,6560,6560,6560,6560,1
20231124,102700,303816090,6560,6560,6560,6560,31
20231124,102600,303612730,6560,6560,6560,6560,300
20231124,102500,301644730,6560,6560,6560,6560,30
20231124,102400,301447930,6560,6560,6570,6560,207
20231124,102300,300089360,6560,6560,6560,6560,1
20231124,102200,300082800,6550,6550,6550,6550,103
20231124,102100,299408150,6550,6550,6550,6550,20
20231124,102000,299277150,6550,6550,6550,6550,0
20231124,101900,299277150,6550,6550,6550,6550,24
20231124,101800,299119950,6580,6590,6590,6580,47
20231124,101700,298810660,6580,6600,6600,6580,2022
20231124,101600,285478540,6610,6600,6610,6590,1871
20231124,101500,273133830,6610,6580,6610,6580,2568
20231124,101400,256192490,6580,6540,6580,6540,4871
20231124,101300,224198740,6520,6520,6520,6520,183
20231124,101200,223005580,6550,6560,6560,6550,301
20231124,101100,221031030,6560,6540,6560,6510,146
20231124,101000,220078120,6560,6560,6560,6560,1
20231124,100900,220071560,6560,6560,6570,6560,514
20231124,100800,216695200,6560,6560,6560,6560,74
20231124,100700,216209760,6570,6570,6570,6570,294
20231124,100600,214278180,6570,6550,6570,6550,2446
20231124,100500,198212550,6550,6540,6550,6540,1349
20231124,100400,189380390,6530,6530,6530,6510,125
20231124,100300,188564340,6540,6530,6540,6530,563
20231124,100200,184882950,6510,6530,6530,6510,31
20231124,100100,184680840,6540,6500,6540,6500,2491
20231124,100000,168453220,6500,6490,6500,6490,3157
20231124,095900,147943160,6490,6470,6490,6470,980
20231124,095800,141594170,6470,6460,6470,6460,90
20231124,095700,141012760,6450,6460,6460,6450,265
20231124,095600,139303390,6460,6460,6470,6460,31
20231124,095500,139103030,6460,6460,6460,6460,20
20231124,095400,138973830,6470,6460,6470,6460,131
20231124,095300,138126800,6450,6450,6450,6450,51
20231124,095200,137797850,6460,6460,6460,6460,23
20231124,095100,137649270,6460,6460,6460,6460,0
20231124,095000,137649270,6460,6460,6460,6460,0
20231124,094900,137649270,6460,6450,6460,6450,51
20231124,094800,137319820,6450,6470,6470,6450,402
20231124,094700,134722580,6470,6460,6470,6460,1100
20231124,094600,127608580,6450,6420,6450,6420,3258
20231124,094500,106626740,6420,6420,6420,6420,2
20231124,094400,106613900,6430,6430,6430,6430,0
20231124,094300,106613900,6430,6430,6430,6430,0
20231124,094200,106613900,6430,6430,6430,6430,0
20231124,094100,106613900,6430,6430,6430,6430,0
20231124,094000,106613900,6430,6430,6430,6430,0
20231124,093900,106613900,6430,6410,6430,6380,1100
20231124,093800,99547800,6420,6400,6420,6400,1089
20231124,093700,92559970,6430,6430,6430,6430,0
20231124,093600,92559970,6430,6430,6430,6430,0
20231124,093500,92559970,6430,6430,6430,6430,0
20231124,093400,92559970,6430,6400,6430,6400,1112
20231124,093300,85419780,6400,6400,6400,6400,8
20231124,093200,85368580,6410,6390,6410,6390,993
20231124,093100,79014430,6390,6390,6390,6390,1
20231124,093000,79008040,6390,6350,6390,6350,1050
20231124,092900,72301450,6350,6380,6380,6350,898
20231124,092800,66575210,6410,6370,6410,6370,302
20231124,092700,64646810,6350,6350,6350,6350,179
20231124,092600,63510160,6350,6350,6350,6350,0
20231124,092500,63510160,6350,6340,6350,6340,138
20231124,092400,62634820,6330,6330,6330,6330,123
20231124,092300,61856230,6340,6370,6370,6340,2500
20231124,092200,45993400,6420,6420,6420,6420,8
20231124,092100,45942040,6430,6430,6430,6430,33
20231124,092000,45729850,6420,6380,6420,6380,634
20231124,091900,41668800,6390,6380,6390,6380,204
20231124,091800,40365960,6390,6390,6390,6390,2083
20231124,091700,27055590,6390,6360,6400,6360,1251
20231124,091600,19073180,6340,6340,6340,6340,328
20231124,091500,16993660,6330,6330,6330,6330,15
20231124,091400,16898710,6330,6330,6330,6330,0
20231124,091300,16898710,6330,6330,6330,6330,89
20231124,091200,16335340,6330,6330,6330,6330,10
20231124,091100,16272040,6330,6310,6330,6310,122
20231124,091000,15500500,6310,6310,6310,6310,15
20231124,090900,15405850,6310,6310,6310,6310,61
20231124,090800,15020940,6300,6310,6310,6300,90
20231124,090700,14453880,6320,6320,6320,6320,26
20231124,090600,14289560,6320,6320,6320,6320,16
20231124,090500,14188440,6320,6340,6340,6320,253
20231124,090400,12587850,6340,6260,6410,6260,1445
20231124,090300,3334910,6250,6260,6260,6240,280
20231124,090200,1585600,6260,6270,6270,6260,79
20231124,090100,1090850,6270,6280,6280,6270,17
20231124,090000,984230,6270,6360,6360,6270,156