KissMeData/313760/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,210500,407798410,6250,6250,6250,6250,1599
20241122,210400,407798410,6250,6250,6250,6250,0
20241122,210300,407798410,6250,6250,6250,6250,0
20241122,210200,407798410,6250,6250,6250,6250,0
20241122,210100,407798410,6250,6250,6250,6250,0
20241122,210000,407798410,6250,6250,6250,6250,0
20241122,205900,407798410,6250,6250,6250,6250,0
20241122,205800,407798410,6250,6250,6250,6250,0
20241122,205700,407798410,6250,6250,6250,6250,0
20241122,205600,407798410,6250,6250,6250,6250,0
20241122,205500,407798410,6250,6250,6250,6250,0
20241122,205400,407798410,6250,6250,6250,6250,0
20241122,205300,407798410,6250,6250,6250,6250,0
20241122,205200,407798410,6250,6250,6250,6250,0
20241122,205100,407798410,6250,6250,6250,6250,0
20241122,205000,407798410,6250,6250,6250,6250,0
20241122,204900,407798410,6250,6250,6250,6250,0
20241122,204800,407798410,6250,6250,6250,6250,0
20241122,204700,407798410,6250,6250,6250,6250,0
20241122,204600,407798410,6250,6250,6250,6250,0
20241122,204500,407798410,6250,6250,6250,6250,0
20241122,204400,407798410,6250,6250,6250,6250,0
20241122,204300,407798410,6250,6250,6250,6250,0
20241122,204200,407798410,6250,6250,6250,6250,0
20241122,204100,407798410,6250,6250,6250,6250,0
20241122,204000,407798410,6250,6250,6250,6250,0
20241122,203900,407798410,6250,6250,6250,6250,0
20241122,203800,407798410,6250,6250,6250,6250,0
20241122,203700,407798410,6250,6250,6250,6250,0
20241122,203600,407798410,6250,6250,6250,6250,0
20241122,203500,407798410,6250,6250,6250,6250,1599
20241122,203400,407798410,6250,6250,6250,6250,0
20241122,203300,407798410,6250,6250,6250,6250,0
20241122,203200,407798410,6250,6250,6250,6250,0
20241122,203100,407798410,6250,6250,6250,6250,0
20241122,203000,407798410,6250,6250,6250,6250,0
20241122,202900,407798410,6250,6250,6250,6250,0
20241122,202800,407798410,6250,6250,6250,6250,0
20241122,202700,407798410,6250,6250,6250,6250,0
20241122,202600,407798410,6250,6250,6250,6250,0
20241122,202500,407798410,6250,6250,6250,6250,0
20241122,202400,407798410,6250,6250,6250,6250,0
20241122,202300,407798410,6250,6250,6250,6250,0
20241122,202200,407798410,6250,6250,6250,6250,0
20241122,202100,407798410,6250,6250,6250,6250,0
20241122,202000,407798410,6250,6250,6250,6250,0
20241122,201900,407798410,6250,6250,6250,6250,0
20241122,201800,407798410,6250,6250,6250,6250,0
20241122,201700,407798410,6250,6250,6250,6250,0
20241122,201600,407798410,6250,6250,6250,6250,0
20241122,201500,407798410,6250,6250,6250,6250,0
20241122,201400,407798410,6250,6250,6250,6250,0
20241122,201300,407798410,6250,6250,6250,6250,0
20241122,201200,407798410,6250,6250,6250,6250,0
20241122,201100,407798410,6250,6250,6250,6250,0
20241122,201000,407798410,6250,6250,6250,6250,0
20241122,200900,407798410,6250,6250,6250,6250,0
20241122,200800,407798410,6250,6250,6250,6250,0
20241122,200700,407798410,6250,6250,6250,6250,0
20241122,200600,407798410,6250,6250,6250,6250,0
20241122,200500,407798410,6250,6250,6250,6250,1599
20241122,200400,407798410,6250,6250,6250,6250,0
20241122,200300,407798410,6250,6250,6250,6250,0
20241122,200200,407798410,6250,6250,6250,6250,0
20241122,200100,407798410,6250,6250,6250,6250,0
20241122,200000,407798410,6250,6250,6250,6250,0
20241122,195900,407798410,6250,6250,6250,6250,0
20241122,195800,407798410,6250,6250,6250,6250,0
20241122,195700,407798410,6250,6250,6250,6250,0
20241122,195600,407798410,6250,6250,6250,6250,0
20241122,195500,407798410,6250,6250,6250,6250,0
20241122,195400,407798410,6250,6250,6250,6250,0
20241122,195300,407798410,6250,6250,6250,6250,0
20241122,195200,407798410,6250,6250,6250,6250,0
20241122,195100,407798410,6250,6250,6250,6250,0
20241122,195000,407798410,6250,6250,6250,6250,0
20241122,194900,407798410,6250,6250,6250,6250,0
20241122,194800,407798410,6250,6250,6250,6250,0
20241122,194700,407798410,6250,6250,6250,6250,0
20241122,194600,407798410,6250,6250,6250,6250,0
20241122,194500,407798410,6250,6250,6250,6250,0
20241122,194400,407798410,6250,6250,6250,6250,0
20241122,194300,407798410,6250,6250,6250,6250,0
20241122,194200,407798410,6250,6250,6250,6250,0
20241122,194100,407798410,6250,6250,6250,6250,0
20241122,194000,407798410,6250,6250,6250,6250,0
20241122,193900,407798410,6250,6250,6250,6250,0
20241122,193800,407798410,6250,6250,6250,6250,0
20241122,193700,407798410,6250,6250,6250,6250,0
20241122,193600,407798410,6250,6250,6250,6250,0
20241122,193500,407798410,6250,6250,6250,6250,1599
20241122,193400,407798410,6250,6250,6250,6250,0
20241122,193300,407798410,6250,6250,6250,6250,0
20241122,193200,407798410,6250,6250,6250,6250,0
20241122,193100,407798410,6250,6250,6250,6250,0
20241122,193000,407798410,6250,6250,6250,6250,0
20241122,192900,407798410,6250,6250,6250,6250,0
20241122,192800,407798410,6250,6250,6250,6250,0
20241122,192700,407798410,6250,6250,6250,6250,0
20241122,192600,407798410,6250,6250,6250,6250,0
20241122,192500,407798410,6250,6250,6250,6250,0
20241122,192400,407798410,6250,6250,6250,6250,0
20241122,192300,407798410,6250,6250,6250,6250,0
20241122,192200,407798410,6250,6250,6250,6250,0
20241122,192100,407798410,6250,6250,6250,6250,0
20241122,192000,407798410,6250,6250,6250,6250,0
20241122,191900,407798410,6250,6250,6250,6250,0
20241122,191800,407798410,6250,6250,6250,6250,0
20241122,191700,407798410,6250,6250,6250,6250,0
20241122,191600,407798410,6250,6250,6250,6250,0
20241122,191500,407798410,6250,6250,6250,6250,0
20241122,191400,407798410,6250,6250,6250,6250,0
20241122,191300,407798410,6250,6250,6250,6250,0
20241122,191200,407798410,6250,6250,6250,6250,0
20241122,191100,407798410,6250,6250,6250,6250,0
20241122,191000,407798410,6250,6250,6250,6250,0
20241122,190900,407798410,6250,6250,6250,6250,0
20241122,190800,407798410,6250,6250,6250,6250,0
20241122,190700,407798410,6250,6250,6250,6250,0
20241122,190600,407798410,6250,6250,6250,6250,0
20241122,190500,407798410,6250,6250,6250,6250,1599
20241122,190400,407798410,6250,6250,6250,6250,0
20241122,190300,407798410,6250,6250,6250,6250,0
20241122,190200,407798410,6250,6250,6250,6250,0
20241122,190100,407798410,6250,6250,6250,6250,0
20241122,190000,407798410,6250,6250,6250,6250,0
20241122,185900,407798410,6250,6250,6250,6250,0
20241122,185800,407798410,6250,6250,6250,6250,0
20241122,185700,407798410,6250,6250,6250,6250,0
20241122,185600,407798410,6250,6250,6250,6250,0
20241122,185500,407798410,6250,6250,6250,6250,0
20241122,185400,407798410,6250,6250,6250,6250,0
20241122,185300,407798410,6250,6250,6250,6250,0
20241122,185200,407798410,6250,6250,6250,6250,0
20241122,185100,407798410,6250,6250,6250,6250,0
20241122,185000,407798410,6250,6250,6250,6250,0
20241122,184900,407798410,6250,6250,6250,6250,0
20241122,184800,407798410,6250,6250,6250,6250,0
20241122,184700,407798410,6250,6250,6250,6250,0
20241122,184600,407798410,6250,6250,6250,6250,0
20241122,184500,407798410,6250,6250,6250,6250,0
20241122,184400,407798410,6250,6250,6250,6250,0
20241122,184300,407798410,6250,6250,6250,6250,0
20241122,184200,407798410,6250,6250,6250,6250,0
20241122,184100,407798410,6250,6250,6250,6250,0
20241122,184000,407798410,6250,6250,6250,6250,0
20241122,183900,407798410,6250,6250,6250,6250,0
20241122,183800,407798410,6250,6250,6250,6250,0
20241122,183700,407798410,6250,6250,6250,6250,0
20241122,183600,407798410,6250,6250,6250,6250,0
20241122,183500,407798410,6250,6250,6250,6250,1599
20241122,183400,407798410,6250,6250,6250,6250,0
20241122,183300,407798410,6250,6250,6250,6250,0
20241122,183200,407798410,6250,6250,6250,6250,0
20241122,183100,407798410,6250,6250,6250,6250,0
20241122,183000,407798410,6250,6250,6250,6250,0
20241122,182900,407798410,6250,6250,6250,6250,0
20241122,182800,407798410,6250,6250,6250,6250,0
20241122,182700,407798410,6250,6250,6250,6250,0
20241122,182600,407798410,6250,6250,6250,6250,0
20241122,182500,407798410,6250,6250,6250,6250,0
20241122,182400,407798410,6250,6250,6250,6250,0
20241122,182300,407798410,6250,6250,6250,6250,0
20241122,182200,407798410,6250,6250,6250,6250,0
20241122,182100,407798410,6250,6250,6250,6250,0
20241122,182000,407798410,6250,6250,6250,6250,0
20241122,181900,407798410,6250,6250,6250,6250,0
20241122,181800,407798410,6250,6250,6250,6250,0
20241122,181700,407798410,6250,6250,6250,6250,0
20241122,181600,407798410,6250,6250,6250,6250,0
20241122,181500,407798410,6250,6250,6250,6250,0
20241122,181400,407798410,6250,6250,6250,6250,0
20241122,181300,407798410,6250,6250,6250,6250,0
20241122,181200,407798410,6250,6250,6250,6250,0
20241122,181100,407798410,6250,6250,6250,6250,0
20241122,181000,407798410,6250,6250,6250,6250,0
20241122,180900,407798410,6250,6250,6250,6250,0
20241122,180800,407798410,6250,6250,6250,6250,0
20241122,180700,407798410,6250,6250,6250,6250,0
20241122,180600,407798410,6250,6250,6250,6250,0
20241122,180500,407798410,6250,6250,6250,6250,1599
20241122,180400,407798410,6250,6250,6250,6250,0
20241122,180300,407798410,6250,6250,6250,6250,0
20241122,180200,407798410,6250,6250,6250,6250,0
20241122,180100,407798410,6250,6250,6250,6250,0
20241122,180000,407798410,6250,6250,6250,6250,0
20241122,175900,407798410,6250,6250,6250,6250,0
20241122,175800,407798410,6250,6250,6250,6250,0
20241122,175700,407798410,6250,6250,6250,6250,0
20241122,175600,407798410,6250,6250,6250,6250,0
20241122,175500,407798410,6250,6250,6250,6250,0
20241122,175400,407798410,6250,6250,6250,6250,0
20241122,175300,407798410,6250,6250,6250,6250,0
20241122,175200,407798410,6250,6250,6250,6250,0
20241122,175100,407798410,6250,6250,6250,6250,0
20241122,175000,407798410,6250,6250,6250,6250,0
20241122,174900,407798410,6250,6250,6250,6250,0
20241122,174800,407798410,6250,6250,6250,6250,0
20241122,174700,407798410,6250,6250,6250,6250,0
20241122,174600,407798410,6250,6250,6250,6250,0
20241122,174500,407798410,6250,6250,6250,6250,0
20241122,174400,407798410,6250,6250,6250,6250,0
20241122,174300,407798410,6250,6250,6250,6250,0
20241122,174200,407798410,6250,6250,6250,6250,0
20241122,174100,407798410,6250,6250,6250,6250,0
20241122,174000,407798410,6250,6250,6250,6250,0
20241122,173900,407798410,6250,6250,6250,6250,0
20241122,173800,407798410,6250,6250,6250,6250,0
20241122,173700,407798410,6250,6250,6250,6250,0
20241122,173600,407798410,6250,6250,6250,6250,0
20241122,173500,407798410,6250,6250,6250,6250,1599
20241122,173400,407798410,6250,6250,6250,6250,0
20241122,173300,407798410,6250,6250,6250,6250,0
20241122,173200,407798410,6250,6250,6250,6250,0
20241122,173100,407798410,6250,6250,6250,6250,0
20241122,173000,407798410,6250,6250,6250,6250,0
20241122,172900,407798410,6250,6250,6250,6250,0
20241122,172800,407798410,6250,6250,6250,6250,0
20241122,172700,407798410,6250,6250,6250,6250,0
20241122,172600,407798410,6250,6250,6250,6250,0
20241122,172500,407798410,6250,6250,6250,6250,0
20241122,172400,407798410,6250,6250,6250,6250,0
20241122,172300,407798410,6250,6250,6250,6250,0
20241122,172200,407798410,6250,6250,6250,6250,0
20241122,172100,407798410,6250,6250,6250,6250,0
20241122,172000,407798410,6250,6250,6250,6250,0
20241122,171900,407798410,6250,6250,6250,6250,0
20241122,171800,407798410,6250,6250,6250,6250,0
20241122,171700,407798410,6250,6250,6250,6250,0
20241122,171600,407798410,6250,6250,6250,6250,0
20241122,171500,407798410,6250,6250,6250,6250,0
20241122,171400,407798410,6250,6250,6250,6250,0
20241122,171300,407798410,6250,6250,6250,6250,0
20241122,171200,407798410,6250,6250,6250,6250,0
20241122,171100,407798410,6250,6250,6250,6250,0
20241122,171000,407798410,6250,6250,6250,6250,0
20241122,170900,407798410,6250,6250,6250,6250,0
20241122,170800,407798410,6250,6250,6250,6250,0
20241122,170700,407798410,6250,6250,6250,6250,0
20241122,170600,407798410,6250,6250,6250,6250,0
20241122,170500,407798410,6250,6250,6250,6250,1599
20241122,170400,407798410,6250,6250,6250,6250,0
20241122,170300,407798410,6250,6250,6250,6250,0
20241122,170200,407798410,6250,6250,6250,6250,0
20241122,170100,407798410,6250,6250,6250,6250,0
20241122,170000,407798410,6250,6250,6250,6250,0
20241122,165900,407798410,6250,6250,6250,6250,0
20241122,165800,407798410,6250,6250,6250,6250,0
20241122,165700,407798410,6250,6250,6250,6250,0
20241122,165600,407798410,6250,6250,6250,6250,0
20241122,165500,407798410,6250,6250,6250,6250,0
20241122,165400,407798410,6250,6250,6250,6250,0
20241122,165300,407798410,6250,6250,6250,6250,0
20241122,165200,407798410,6250,6250,6250,6250,0
20241122,165100,407798410,6250,6250,6250,6250,0
20241122,165000,407798410,6250,6250,6250,6250,0
20241122,164900,407798410,6250,6250,6250,6250,0
20241122,164800,407798410,6250,6250,6250,6250,0
20241122,164700,407798410,6250,6250,6250,6250,0
20241122,164600,407798410,6250,6250,6250,6250,0
20241122,164500,407798410,6250,6250,6250,6250,0
20241122,164400,407798410,6250,6250,6250,6250,0
20241122,164300,407798410,6250,6250,6250,6250,0
20241122,164200,407798410,6250,6250,6250,6250,0
20241122,164100,407798410,6250,6250,6250,6250,0
20241122,164000,407798410,6250,6250,6250,6250,0
20241122,163900,407798410,6250,6250,6250,6250,0
20241122,163800,407798410,6250,6250,6250,6250,0
20241122,163700,407798410,6250,6250,6250,6250,0
20241122,163600,407798410,6250,6250,6250,6250,0
20241122,163500,407798410,6250,6250,6250,6250,1599
20241122,163400,407798410,6250,6250,6250,6250,0
20241122,163300,407798410,6250,6250,6250,6250,0
20241122,163200,407798410,6250,6250,6250,6250,0
20241122,163100,407798410,6250,6250,6250,6250,0
20241122,163000,407798410,6250,6250,6250,6250,0
20241122,162900,407798410,6250,6250,6250,6250,0
20241122,162800,407798410,6250,6250,6250,6250,0
20241122,162700,407798410,6250,6250,6250,6250,0
20241122,162600,407798410,6250,6250,6250,6250,0
20241122,162500,407798410,6250,6250,6250,6250,0
20241122,162400,407798410,6250,6250,6250,6250,0
20241122,162300,407798410,6250,6250,6250,6250,0
20241122,162200,407798410,6250,6250,6250,6250,0
20241122,162100,407798410,6250,6250,6250,6250,0
20241122,162000,407798410,6250,6250,6250,6250,0
20241122,161900,407798410,6250,6250,6250,6250,0
20241122,161800,407798410,6250,6250,6250,6250,0
20241122,161700,407798410,6250,6250,6250,6250,0
20241122,161600,407798410,6250,6250,6250,6250,0
20241122,161500,407798410,6250,6250,6250,6250,0
20241122,161400,407798410,6250,6250,6250,6250,0
20241122,161300,407798410,6250,6250,6250,6250,0
20241122,161200,407798410,6250,6250,6250,6250,0
20241122,161100,407798410,6250,6250,6250,6250,0
20241122,161000,407798410,6250,6250,6250,6250,0
20241122,160900,407798410,6250,6250,6250,6250,0
20241122,160800,407798410,6250,6250,6250,6250,0
20241122,160700,407798410,6250,6250,6250,6250,0
20241122,160600,407798410,6250,6250,6250,6250,0
20241122,160500,407798410,6250,6250,6250,6250,1599
20241122,160400,407798410,6250,6250,6250,6250,0
20241122,160300,407798410,6250,6250,6250,6250,0
20241122,160200,407798410,6250,6250,6250,6250,0
20241122,160100,407798410,6250,6250,6250,6250,0
20241122,160000,407798410,6250,6250,6250,6250,0
20241122,155900,407798410,6250,6250,6250,6250,0
20241122,155800,407798410,6250,6250,6250,6250,0
20241122,155700,407798410,6250,6250,6250,6250,0
20241122,155600,407798410,6250,6250,6250,6250,0
20241122,155500,407798410,6250,6250,6250,6250,0
20241122,155400,407798410,6250,6250,6250,6250,0
20241122,155300,407798410,6250,6250,6250,6250,0
20241122,155200,407798410,6250,6250,6250,6250,0
20241122,155100,407798410,6250,6250,6250,6250,0
20241122,155000,407798410,6250,6250,6250,6250,0
20241122,154900,407798410,6250,6250,6250,6250,0
20241122,154800,407798410,6250,6250,6250,6250,0
20241122,154700,407798410,6250,6250,6250,6250,0
20241122,154600,407798410,6250,6250,6250,6250,0
20241122,154500,407798410,6250,6250,6250,6250,0
20241122,154400,407798410,6250,6250,6250,6250,0
20241122,154300,407798410,6250,6250,6250,6250,0
20241122,154200,407798410,6250,6250,6250,6250,0
20241122,154100,407798410,6250,6250,6250,6250,0
20241122,154000,407798410,6250,6250,6250,6250,0
20241122,153900,407798410,6250,6250,6250,6250,0
20241122,153800,407798410,6250,6250,6250,6250,0
20241122,153700,407798410,6250,6250,6250,6250,0
20241122,153600,407798410,6250,6250,6250,6250,0
20241122,153500,407798410,6250,6250,6250,6250,1599
20241122,153400,407798410,6250,6250,6250,6250,0
20241122,153300,407798410,6250,6250,6250,6250,0
20241122,153200,407798410,6250,6250,6250,6250,0
20241122,153100,407798410,6250,6250,6250,6250,0
20241122,153000,407798410,6250,6250,6250,6250,1599
20241122,152900,397804660,6230,6230,6230,6230,0
20241122,152800,397804660,6230,6230,6230,6230,0
20241122,152700,397804660,6230,6230,6230,6230,0
20241122,152600,397804660,6230,6230,6230,6230,0
20241122,152500,397804660,6230,6230,6230,6230,0
20241122,152400,397804660,6230,6230,6230,6230,0
20241122,152300,397804660,6230,6230,6230,6230,0
20241122,152200,397804660,6230,6230,6230,6230,0
20241122,152100,397804660,6230,6230,6230,6230,0
20241122,152000,397804660,6230,6230,6230,6230,0
20241122,151900,397804660,6230,6270,6270,6230,797
20241122,151800,392821430,6270,6250,6270,6250,200
20241122,151700,391569730,6270,6270,6270,6270,10
20241122,151600,391507030,6200,6190,6200,6190,1634
20241122,151500,381377230,6200,6200,6200,6200,0
20241122,151400,381377230,6200,6200,6200,6200,0
20241122,151300,381377230,6200,6200,6200,6200,7
20241122,151200,381333830,6190,6190,6190,6190,434
20241122,151100,378647370,6190,6190,6190,6190,0
20241122,151000,378647370,6190,6190,6190,6190,0
20241122,150900,378647370,6190,6190,6190,6190,0
20241122,150800,378647370,6190,6190,6190,6190,0
20241122,150700,378647370,6190,6180,6190,6180,5776
20241122,150600,342925030,6180,6180,6180,6180,0
20241122,150500,342925030,6180,6180,6180,6180,0
20241122,150400,342925030,6180,6180,6180,6180,140
20241122,150300,342059830,6180,6180,6180,6180,0
20241122,150200,342059830,6180,6180,6180,6180,0
20241122,150100,342059830,6180,6180,6180,6180,641
20241122,150000,338098450,6180,6180,6180,6180,500
20241122,145900,335008450,6180,6170,6180,6170,500
20241122,145800,331918850,6180,6180,6180,6180,0
20241122,145700,331918850,6180,6170,6180,6170,1283
20241122,145600,323990240,6180,6160,6180,6160,2437
20241122,145500,308957470,6150,6110,6150,6110,1138
20241122,145400,301971490,6110,6110,6110,6110,0
20241122,145300,301971490,6110,6110,6110,6110,0
20241122,145200,301971490,6110,6110,6110,6110,0
20241122,145100,301971490,6110,6110,6110,6110,0
20241122,145000,301971490,6110,6110,6110,6110,0
20241122,144900,301971490,6110,6100,6110,6100,1827
20241122,144800,290826190,6090,6090,6090,6090,0
20241122,144700,290826190,6090,6090,6090,6090,51
20241122,144600,290515600,6100,6100,6100,6100,1
20241122,144500,290509500,6100,6100,6100,6100,10
20241122,144400,290448500,6100,6100,6100,6100,0
20241122,144300,290448500,6100,6100,6100,6100,0
20241122,144200,290448500,6100,6100,6100,6100,0
20241122,144100,290448500,6100,6100,6100,6100,0
20241122,144000,290448500,6100,6100,6100,6100,0
20241122,143900,290448500,6100,6100,6100,6100,0
20241122,143800,290448500,6100,6100,6100,6100,0
20241122,143700,290448500,6100,6100,6100,6100,0
20241122,143600,290448500,6100,6100,6100,6100,0
20241122,143500,290448500,6100,6100,6100,6100,0
20241122,143400,290448500,6100,6100,6100,6100,228
20241122,143300,289057700,6100,6100,6100,6100,0
20241122,143200,289057700,6100,6100,6100,6100,0
20241122,143100,289057700,6100,6100,6100,6100,0
20241122,143000,289057700,6100,6100,6100,6100,50
20241122,142900,288752700,6110,6110,6110,6110,0
20241122,142800,288752700,6110,6100,6110,6100,1902
20241122,142700,277134140,6110,6110,6110,6110,0
20241122,142600,277134140,6110,6110,6110,6110,0
20241122,142500,277134140,6110,6110,6110,6110,0
20241122,142400,277134140,6110,6110,6110,6110,0
20241122,142300,277134140,6110,6110,6110,6110,100
20241122,142200,276523140,6120,6120,6120,6120,212
20241122,142100,275225700,6120,6120,6120,6120,200
20241122,142000,274001700,6120,6120,6120,6120,0
20241122,141900,274001700,6120,6120,6120,6120,0
20241122,141800,274001700,6120,6120,6120,6120,20
20241122,141700,273879300,6120,6120,6120,6120,114
20241122,141600,273181620,6170,6170,6170,6170,200
20241122,141500,271947620,6110,6100,6110,6100,2371
20241122,141400,257460820,6080,6090,6090,6080,300
20241122,141300,255635380,6090,6090,6090,6090,0
20241122,141200,255635380,6090,6090,6090,6090,1
20241122,141100,255629290,6080,6080,6080,6080,0
20241122,141000,255629290,6080,6080,6080,6080,0
20241122,140900,255629290,6080,6090,6090,6080,1464
20241122,140800,246718090,6110,6110,6110,6110,5
20241122,140700,246687540,6110,6110,6110,6110,4
20241122,140600,246663100,6110,6110,6110,6110,10
20241122,140500,246602000,6110,6110,6110,6110,3
20241122,140400,246583670,6090,6090,6090,6090,0
20241122,140300,246583670,6090,6090,6090,6090,0
20241122,140200,246583670,6090,6090,6090,6090,0
20241122,140100,246583670,6090,6090,6090,6090,0
20241122,140000,246583670,6090,6090,6090,6090,0
20241122,135900,246583670,6090,6090,6090,6090,500
20241122,135800,243538670,6090,6090,6090,6090,0
20241122,135700,243538670,6090,6100,6100,6090,211
20241122,135600,242253490,6110,6110,6110,6110,1
20241122,135500,242247380,6110,6110,6110,6110,0
20241122,135400,242247380,6110,6110,6110,6110,0
20241122,135300,242247380,6110,6110,6110,6110,0
20241122,135200,242247380,6110,6110,6110,6110,5
20241122,135100,242216830,6110,6110,6110,6110,5
20241122,135000,242186280,6110,6110,6110,6110,5
20241122,134900,242155730,6110,6110,6110,6110,8
20241122,134800,242106850,6110,6130,6130,6110,1150
20241122,134700,235077210,6170,6170,6170,6170,0
20241122,134600,235077210,6170,6170,6170,6170,50
20241122,134500,234768710,6170,6170,6170,6170,0
20241122,134400,234768710,6170,6170,6170,6170,0
20241122,134300,234768710,6170,6170,6170,6170,0
20241122,134200,234768710,6170,6170,6170,6170,1000
20241122,134100,228598710,6130,6130,6130,6130,100
20241122,134000,227985710,6170,6170,6170,6170,0
20241122,133900,227985710,6170,6170,6170,6170,0
20241122,133800,227985710,6170,6170,6170,6170,0
20241122,133700,227985710,6170,6170,6170,6170,0
20241122,133600,227985710,6170,6170,6170,6170,0
20241122,133500,227985710,6170,6170,6170,6170,0
20241122,133400,227985710,6170,6150,6170,6140,1600
20241122,133300,218128460,6150,6110,6150,6100,1800
20241122,133200,207142580,6110,6140,6140,6100,1211
20241122,133100,199752270,6170,6170,6170,6170,0
20241122,133000,199752270,6170,6170,6170,6170,0
20241122,132900,199752270,6170,6170,6170,6170,0
20241122,132800,199752270,6170,6170,6170,6170,0
20241122,132700,199752270,6170,6170,6170,6170,0
20241122,132600,199752270,6170,6170,6170,6170,0
20241122,132500,199752270,6170,6170,6170,6170,0
20241122,132400,199752270,6170,6170,6170,6170,0
20241122,132300,199752270,6170,6170,6170,6170,0
20241122,132200,199752270,6170,6170,6170,6170,0
20241122,132100,199752270,6170,6170,6170,6170,0
20241122,132000,199752270,6170,6170,6170,6170,500
20241122,131900,196667270,6120,6130,6130,6120,316
20241122,131800,194731250,6170,6170,6170,6170,0
20241122,131700,194731250,6170,6170,6170,6170,0
20241122,131600,194731250,6170,6170,6170,6170,0
20241122,131500,194731250,6170,6170,6170,6170,3
20241122,131400,194712740,6160,6160,6160,6160,0
20241122,131300,194712740,6160,6130,6160,6130,600
20241122,131200,191023020,6120,6110,6120,6110,300
20241122,131100,189189020,6090,6090,6090,6090,0
20241122,131000,189189020,6090,6090,6090,6090,30
20241122,130900,189006320,6090,6130,6130,6090,3233
20241122,130800,169266750,6140,6140,6140,6140,440
20241122,130700,166565150,6140,6140,6140,6140,0
20241122,130600,166565150,6140,6140,6140,6140,0
20241122,130500,166565150,6140,6140,6140,6140,10
20241122,130400,166503750,6190,6190,6190,6190,0
20241122,130300,166503750,6190,6190,6190,6190,0
20241122,130200,166503750,6190,6170,6190,6170,98
20241122,130100,165898470,6140,6140,6140,6140,0
20241122,130000,165898470,6140,6140,6140,6140,0
20241122,125900,165898470,6140,6140,6140,6140,20
20241122,125800,165775670,6150,6150,6150,6150,0
20241122,125700,165775670,6150,6150,6150,6150,0
20241122,125600,165775670,6150,6150,6150,6150,160
20241122,125500,164791670,6160,6170,6170,6150,399
20241122,125400,162334030,6170,6170,6170,6170,0
20241122,125300,162334030,6170,6170,6170,6170,0
20241122,125200,162334030,6170,6170,6170,6170,0
20241122,125100,162334030,6170,6170,6170,6170,0
20241122,125000,162334030,6170,6170,6170,6170,5
20241122,124900,162303180,6160,6160,6160,6160,0
20241122,124800,162303180,6160,6160,6160,6160,25
20241122,124700,162149180,6170,6170,6170,6170,5
20241122,124600,162118330,6190,6190,6190,6190,0
20241122,124500,162118330,6190,6190,6190,6190,0
20241122,124400,162118330,6190,6190,6190,6190,0
20241122,124300,162118330,6190,6190,6190,6190,33
20241122,124200,161914060,6170,6170,6170,6170,0
20241122,124100,161914060,6170,6170,6170,6170,0
20241122,124000,161914060,6170,6170,6170,6170,0
20241122,123900,161914060,6170,6170,6170,6170,0
20241122,123800,161914060,6170,6170,6170,6170,77
20241122,123700,161438970,6190,6190,6190,6190,0
20241122,123600,161438970,6190,6190,6190,6190,0
20241122,123500,161438970,6190,6190,6190,6190,0
20241122,123400,161438970,6190,6190,6190,6190,0
20241122,123300,161438970,6190,6190,6190,6190,0
20241122,123200,161438970,6190,6190,6190,6190,0
20241122,123100,161438970,6190,6190,6190,6190,0
20241122,123000,161438970,6190,6190,6190,6190,0
20241122,122900,161438970,6190,6190,6190,6190,0
20241122,122800,161438970,6190,6190,6190,6190,0
20241122,122700,161438970,6190,6190,6190,6190,0
20241122,122600,161438970,6190,6190,6190,6190,0
20241122,122500,161438970,6190,6190,6190,6190,0
20241122,122400,161438970,6190,6190,6190,6190,0
20241122,122300,161438970,6190,6190,6190,6190,50
20241122,122200,161129470,6190,6190,6190,6190,0
20241122,122100,161129470,6190,6190,6190,6190,0
20241122,122000,161129470,6190,6190,6190,6190,0
20241122,121900,161129470,6190,6190,6190,6190,0
20241122,121800,161129470,6190,6190,6190,6190,0
20241122,121700,161129470,6190,6190,6190,6190,0
20241122,121600,161129470,6190,6190,6190,6190,0
20241122,121500,161129470,6190,6190,6190,6190,0
20241122,121400,161129470,6190,6180,6190,6180,55
20241122,121300,160789390,6170,6170,6170,6170,0
20241122,121200,160789390,6170,6170,6170,6170,0
20241122,121100,160789390,6170,6170,6170,6170,116
20241122,121000,160073670,6160,6160,6160,6160,0
20241122,120900,160073670,6160,6160,6160,6160,0
20241122,120800,160073670,6160,6160,6160,6160,0
20241122,120700,160073670,6160,6160,6160,6160,0
20241122,120600,160073670,6160,6160,6160,6160,0
20241122,120500,160073670,6160,6180,6180,6160,11
20241122,120400,160005710,6180,6180,6180,6180,0
20241122,120300,160005710,6180,6180,6180,6180,0
20241122,120200,160005710,6180,6180,6180,6180,0
20241122,120100,160005710,6180,6180,6180,6180,0
20241122,120000,160005710,6180,6180,6180,6180,0
20241122,115900,160005710,6180,6180,6180,6180,0
20241122,115800,160005710,6180,6180,6180,6180,0
20241122,115700,160005710,6180,6180,6180,6180,0
20241122,115600,160005710,6180,6180,6180,6180,0
20241122,115500,160005710,6180,6180,6180,6180,0
20241122,115400,160005710,6180,6180,6180,6180,0
20241122,115300,160005710,6180,6180,6180,6180,0
20241122,115200,160005710,6180,6180,6180,6180,0
20241122,115100,160005710,6180,6180,6180,6180,3
20241122,115000,159987170,6180,6180,6180,6180,3
20241122,114900,159968630,6140,6140,6140,6140,0
20241122,114800,159968630,6140,6150,6150,6140,218
20241122,114700,158627960,6190,6190,6190,6190,0
20241122,114600,158627960,6190,6190,6190,6190,0
20241122,114500,158627960,6190,6190,6190,6190,0
20241122,114400,158627960,6190,6190,6190,6190,0
20241122,114300,158627960,6190,6190,6190,6190,0
20241122,114200,158627960,6190,6190,6190,6190,0
20241122,114100,158627960,6190,6190,6190,6190,0
20241122,114000,158627960,6190,6190,6190,6190,16
20241122,113900,158528920,6190,6190,6190,6190,0
20241122,113800,158528920,6190,6190,6190,6190,0
20241122,113700,158528920,6190,6190,6190,6190,0
20241122,113600,158528920,6190,6190,6190,6190,0
20241122,113500,158528920,6190,6190,6190,6190,0
20241122,113400,158528920,6190,6190,6190,6190,0
20241122,113300,158528920,6190,6190,6190,6190,0
20241122,113200,158528920,6190,6170,6190,6170,43
20241122,113100,158263550,6140,6140,6140,6140,80
20241122,113000,157772350,6170,6170,6170,6170,0
20241122,112900,157772350,6170,6170,6170,6170,2
20241122,112800,157760010,6170,6170,6170,6170,14
20241122,112700,157673630,6170,6170,6170,6170,63
20241122,112600,157284920,6150,6150,6150,6150,0
20241122,112500,157284920,6150,6150,6150,6150,0
20241122,112400,157284920,6150,6160,6160,6150,61
20241122,112300,156909470,6160,6160,6170,6160,13
20241122,112200,156829290,6170,6170,6170,6170,0
20241122,112100,156829290,6170,6170,6170,6170,0
20241122,112000,156829290,6170,6170,6170,6170,23
20241122,111900,156687380,6190,6190,6190,6190,0
20241122,111800,156687380,6190,6190,6190,6190,8
20241122,111700,156637860,6190,6190,6190,6190,0
20241122,111600,156637860,6190,6190,6190,6190,0
20241122,111500,156637860,6190,6190,6190,6190,0
20241122,111400,156637860,6190,6190,6190,6190,14
20241122,111300,156551200,6190,6190,6190,6190,0
20241122,111200,156551200,6190,6190,6190,6190,0
20241122,111100,156551200,6190,6190,6190,6190,0
20241122,111000,156551200,6190,6190,6190,6190,0
20241122,110900,156551200,6190,6190,6190,6190,0
20241122,110800,156551200,6190,6190,6190,6190,0
20241122,110700,156551200,6190,6190,6190,6190,0
20241122,110600,156551200,6190,6190,6190,6190,0
20241122,110500,156551200,6190,6190,6190,6190,0
20241122,110400,156551200,6190,6190,6190,6190,0
20241122,110300,156551200,6190,6180,6190,6180,1000
20241122,110200,150365260,6140,6130,6140,6130,2271
20241122,110100,136423640,6100,6110,6110,6100,200
20241122,110000,135203280,6130,6130,6130,6130,0
20241122,105900,135203280,6130,6110,6130,6110,8
20241122,105800,135154360,6110,6110,6110,6110,0
20241122,105700,135154360,6110,6110,6110,6110,10
20241122,105600,135093260,6110,6110,6110,6110,0
20241122,105500,135093260,6110,6110,6110,6110,191
20241122,105400,133926250,6110,6110,6110,6110,0
20241122,105300,133926250,6110,6110,6110,6110,3
20241122,105200,133907920,6100,6100,6100,6100,0
20241122,105100,133907920,6100,6110,6110,6100,1293
20241122,105000,126018550,6140,6140,6140,6140,3
20241122,104900,126000130,6110,6110,6110,6110,20
20241122,104800,125877930,6120,6120,6120,6120,200
20241122,104700,124653930,6110,6110,6110,6110,9
20241122,104600,124598940,6140,6140,6140,6140,0
20241122,104500,124598940,6140,6140,6140,6140,75
20241122,104400,124138440,6140,6140,6140,6140,0
20241122,104300,124138440,6140,6140,6140,6140,3
20241122,104200,124120020,6120,6120,6120,6120,133
20241122,104100,123306060,6140,6140,6140,6140,50
20241122,104000,122999060,6120,6130,6130,6120,264
20241122,103900,121380940,6140,6140,6140,6140,0
20241122,103800,121380940,6140,6160,6160,6140,203
20241122,103700,120134500,6150,6150,6150,6150,0
20241122,103600,120134500,6150,6150,6150,6150,0
20241122,103500,120134500,6150,6180,6180,6150,515
20241122,103400,116960830,6180,6180,6180,6180,0
20241122,103300,116960830,6180,6180,6180,6180,0
20241122,103200,116960830,6180,6180,6180,6180,0
20241122,103100,116960830,6180,6180,6180,6180,0
20241122,103000,116960830,6180,6190,6190,6180,133
20241122,102900,116138490,6190,6190,6190,6190,0
20241122,102800,116138490,6190,6190,6190,6190,0
20241122,102700,116138490,6190,6190,6190,6190,0
20241122,102600,116138490,6190,6190,6190,6190,360
20241122,102500,113910090,6190,6190,6190,6190,0
20241122,102400,113910090,6190,6190,6190,6190,5
20241122,102300,113879140,6180,6180,6180,6180,1
20241122,102200,113872960,6190,6190,6190,6190,0
20241122,102100,113872960,6190,6190,6190,6190,203
20241122,102000,112616390,6190,6190,6190,6190,376
20241122,101900,110288950,6190,6190,6190,6190,1
20241122,101800,110282760,6100,6100,6100,6100,0
20241122,101700,110282760,6100,6170,6170,6100,6101
20241122,101600,72843790,6190,6190,6190,6190,9
20241122,101500,72788080,6170,6170,6170,6170,0
20241122,101400,72788080,6170,6170,6170,6170,0
20241122,101300,72788080,6170,6170,6170,6170,0
20241122,101200,72788080,6170,6190,6190,6170,607
20241122,101100,69036020,6200,6200,6200,6200,0
20241122,101000,69036020,6200,6200,6200,6200,0
20241122,100900,69036020,6200,6200,6200,6200,0
20241122,100800,69036020,6200,6200,6200,6200,0
20241122,100700,69036020,6200,6200,6200,6200,0
20241122,100600,69036020,6200,6200,6200,6200,3
20241122,100500,69017420,6190,6190,6190,6190,76
20241122,100400,68546980,6180,6180,6180,6180,0
20241122,100300,68546980,6180,6200,6200,6180,708
20241122,100200,64164580,6190,6190,6190,6190,3
20241122,100100,64146010,6200,6200,6200,6200,0
20241122,100000,64146010,6200,6200,6200,6200,0
20241122,095900,64146010,6200,6200,6200,6200,0
20241122,095800,64146010,6200,6200,6200,6200,0
20241122,095700,64146010,6200,6200,6200,6200,0
20241122,095600,64146010,6200,6190,6200,6190,36
20241122,095500,63923160,6200,6200,6200,6200,0
20241122,095400,63923160,6200,6200,6200,6200,0
20241122,095300,63923160,6200,6200,6200,6200,1
20241122,095200,63916960,6200,6200,6200,6200,6
20241122,095100,63879760,6200,6200,6200,6200,0
20241122,095000,63879760,6200,6200,6200,6200,0
20241122,094900,63879760,6200,6200,6200,6200,0
20241122,094800,63879760,6200,6200,6200,6200,0
20241122,094700,63879760,6200,6200,6200,6200,100
20241122,094600,63259760,6200,6200,6200,6200,0
20241122,094500,63259760,6200,6200,6200,6200,346
20241122,094400,61114560,6200,6200,6200,6200,133
20241122,094300,60289960,6200,6200,6200,6200,10
20241122,094200,60227960,6210,6210,6210,6210,0
20241122,094100,60227960,6210,6210,6210,6210,10
20241122,094000,60165860,6210,6210,6210,6210,1
20241122,093900,60159650,6180,6230,6230,6180,655
20241122,093800,56111300,6190,6200,6200,6190,1000
20241122,093700,49920940,6190,6210,6210,6190,1950
20241122,093600,37846710,6210,6210,6210,6210,0
20241122,093500,37846710,6210,6220,6220,6200,640
20241122,093400,33873520,6280,6280,6280,6280,0
20241122,093300,33873520,6280,6280,6280,6280,0
20241122,093200,33873520,6280,6280,6280,6280,0
20241122,093100,33873520,6280,6280,6280,6280,0
20241122,093000,33873520,6280,6280,6280,6280,0
20241122,092900,33873520,6280,6270,6280,6270,44
20241122,092800,33597630,6260,6210,6260,6210,51
20241122,092700,33280870,6280,6280,6280,6280,0
20241122,092600,33280870,6280,6280,6280,6280,0
20241122,092500,33280870,6280,6280,6280,6280,0
20241122,092400,33280870,6280,6280,6280,6280,0
20241122,092300,33280870,6280,6270,6280,6270,22
20241122,092200,33142910,6210,6280,6280,6210,358
20241122,092100,30919660,6220,6240,6280,6220,787
20241122,092000,26010420,6280,6280,6280,6280,5
20241122,091900,25979020,6300,6300,6300,6300,0
20241122,091800,25979020,6300,6300,6300,6300,0
20241122,091700,25979020,6300,6300,6300,6300,0
20241122,091600,25979020,6300,6300,6300,6300,0
20241122,091500,25979020,6300,6300,6300,6300,0
20241122,091400,25979020,6300,6300,6300,6300,0
20241122,091300,25979020,6300,6300,6300,6300,0
20241122,091200,25979020,6300,6300,6300,6300,1
20241122,091100,25972720,6250,6260,6260,6250,1454
20241122,091000,16880680,6350,6350,6350,6350,1
20241122,090900,16874330,6350,6350,6350,6350,134
20241122,090800,16023430,6350,6350,6350,6350,0
20241122,090700,16023430,6350,6310,6350,6310,200
20241122,090600,14755070,6350,6350,6350,6350,21
20241122,090500,14621720,6350,6350,6350,6350,1
20241122,090400,14615370,6260,6300,6390,6260,610
20241122,090300,10743780,6310,6230,6310,6200,526
20241122,090200,7474020,6490,6490,6490,6490,0
20241122,090100,7474020,6490,6340,6490,6340,1129
20241122,090000,242910,6340,6190,6340,6190,39