KissMeData/175140/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,202600,519852820,5740,5740,5740,5740,691
20241122,202500,519852820,5740,5740,5740,5740,0
20241122,202400,519852820,5740,5740,5740,5740,0
20241122,202300,519852820,5740,5740,5740,5740,0
20241122,202200,519852820,5740,5740,5740,5740,0
20241122,202100,519852820,5740,5740,5740,5740,0
20241122,202000,519852820,5740,5740,5740,5740,0
20241122,201900,519852820,5740,5740,5740,5740,0
20241122,201800,519852820,5740,5740,5740,5740,0
20241122,201700,519852820,5740,5740,5740,5740,0
20241122,201600,519852820,5740,5740,5740,5740,0
20241122,201500,519852820,5740,5740,5740,5740,0
20241122,201400,519852820,5740,5740,5740,5740,0
20241122,201300,519852820,5740,5740,5740,5740,0
20241122,201200,519852820,5740,5740,5740,5740,0
20241122,201100,519852820,5740,5740,5740,5740,0
20241122,201000,519852820,5740,5740,5740,5740,0
20241122,200900,519852820,5740,5740,5740,5740,0
20241122,200800,519852820,5740,5740,5740,5740,0
20241122,200700,519852820,5740,5740,5740,5740,0
20241122,200600,519852820,5740,5740,5740,5740,0
20241122,200500,519852820,5740,5740,5740,5740,0
20241122,200400,519852820,5740,5740,5740,5740,0
20241122,200300,519852820,5740,5740,5740,5740,0
20241122,200200,519852820,5740,5740,5740,5740,0
20241122,200100,519852820,5740,5740,5740,5740,0
20241122,200000,519852820,5740,5740,5740,5740,0
20241122,195900,519852820,5740,5740,5740,5740,0
20241122,195800,519852820,5740,5740,5740,5740,0
20241122,195700,519852820,5740,5740,5740,5740,0
20241122,195600,519852820,5740,5740,5740,5740,691
20241122,195500,519852820,5740,5740,5740,5740,0
20241122,195400,519852820,5740,5740,5740,5740,0
20241122,195300,519852820,5740,5740,5740,5740,0
20241122,195200,519852820,5740,5740,5740,5740,0
20241122,195100,519852820,5740,5740,5740,5740,0
20241122,195000,519852820,5740,5740,5740,5740,0
20241122,194900,519852820,5740,5740,5740,5740,0
20241122,194800,519852820,5740,5740,5740,5740,0
20241122,194700,519852820,5740,5740,5740,5740,0
20241122,194600,519852820,5740,5740,5740,5740,0
20241122,194500,519852820,5740,5740,5740,5740,0
20241122,194400,519852820,5740,5740,5740,5740,0
20241122,194300,519852820,5740,5740,5740,5740,0
20241122,194200,519852820,5740,5740,5740,5740,0
20241122,194100,519852820,5740,5740,5740,5740,0
20241122,194000,519852820,5740,5740,5740,5740,0
20241122,193900,519852820,5740,5740,5740,5740,0
20241122,193800,519852820,5740,5740,5740,5740,0
20241122,193700,519852820,5740,5740,5740,5740,0
20241122,193600,519852820,5740,5740,5740,5740,0
20241122,193500,519852820,5740,5740,5740,5740,0
20241122,193400,519852820,5740,5740,5740,5740,0
20241122,193300,519852820,5740,5740,5740,5740,0
20241122,193200,519852820,5740,5740,5740,5740,0
20241122,193100,519852820,5740,5740,5740,5740,0
20241122,193000,519852820,5740,5740,5740,5740,0
20241122,192900,519852820,5740,5740,5740,5740,0
20241122,192800,519852820,5740,5740,5740,5740,0
20241122,192700,519852820,5740,5740,5740,5740,0
20241122,192600,519852820,5740,5740,5740,5740,691
20241122,192500,519852820,5740,5740,5740,5740,0
20241122,192400,519852820,5740,5740,5740,5740,0
20241122,192300,519852820,5740,5740,5740,5740,0
20241122,192200,519852820,5740,5740,5740,5740,0
20241122,192100,519852820,5740,5740,5740,5740,0
20241122,192000,519852820,5740,5740,5740,5740,0
20241122,191900,519852820,5740,5740,5740,5740,0
20241122,191800,519852820,5740,5740,5740,5740,0
20241122,191700,519852820,5740,5740,5740,5740,0
20241122,191600,519852820,5740,5740,5740,5740,0
20241122,191500,519852820,5740,5740,5740,5740,0
20241122,191400,519852820,5740,5740,5740,5740,0
20241122,191300,519852820,5740,5740,5740,5740,0
20241122,191200,519852820,5740,5740,5740,5740,0
20241122,191100,519852820,5740,5740,5740,5740,0
20241122,191000,519852820,5740,5740,5740,5740,0
20241122,190900,519852820,5740,5740,5740,5740,0
20241122,190800,519852820,5740,5740,5740,5740,0
20241122,190700,519852820,5740,5740,5740,5740,0
20241122,190600,519852820,5740,5740,5740,5740,0
20241122,190500,519852820,5740,5740,5740,5740,0
20241122,190400,519852820,5740,5740,5740,5740,0
20241122,190300,519852820,5740,5740,5740,5740,0
20241122,190200,519852820,5740,5740,5740,5740,0
20241122,190100,519852820,5740,5740,5740,5740,0
20241122,190000,519852820,5740,5740,5740,5740,0
20241122,185900,519852820,5740,5740,5740,5740,0
20241122,185800,519852820,5740,5740,5740,5740,0
20241122,185700,519852820,5740,5740,5740,5740,0
20241122,185600,519852820,5740,5740,5740,5740,691
20241122,185500,519852820,5740,5740,5740,5740,0
20241122,185400,519852820,5740,5740,5740,5740,0
20241122,185300,519852820,5740,5740,5740,5740,0
20241122,185200,519852820,5740,5740,5740,5740,0
20241122,185100,519852820,5740,5740,5740,5740,0
20241122,185000,519852820,5740,5740,5740,5740,0
20241122,184900,519852820,5740,5740,5740,5740,0
20241122,184800,519852820,5740,5740,5740,5740,0
20241122,184700,519852820,5740,5740,5740,5740,0
20241122,184600,519852820,5740,5740,5740,5740,0
20241122,184500,519852820,5740,5740,5740,5740,0
20241122,184400,519852820,5740,5740,5740,5740,0
20241122,184300,519852820,5740,5740,5740,5740,0
20241122,184200,519852820,5740,5740,5740,5740,0
20241122,184100,519852820,5740,5740,5740,5740,0
20241122,184000,519852820,5740,5740,5740,5740,0
20241122,183900,519852820,5740,5740,5740,5740,0
20241122,183800,519852820,5740,5740,5740,5740,0
20241122,183700,519852820,5740,5740,5740,5740,0
20241122,183600,519852820,5740,5740,5740,5740,0
20241122,183500,519852820,5740,5740,5740,5740,0
20241122,183400,519852820,5740,5740,5740,5740,0
20241122,183300,519852820,5740,5740,5740,5740,0
20241122,183200,519852820,5740,5740,5740,5740,0
20241122,183100,519852820,5740,5740,5740,5740,0
20241122,183000,519852820,5740,5740,5740,5740,0
20241122,182900,519852820,5740,5740,5740,5740,0
20241122,182800,519852820,5740,5740,5740,5740,0
20241122,182700,519852820,5740,5740,5740,5740,0
20241122,182600,519852820,5740,5740,5740,5740,691
20241122,182500,519852820,5740,5740,5740,5740,0
20241122,182400,519852820,5740,5740,5740,5740,0
20241122,182300,519852820,5740,5740,5740,5740,0
20241122,182200,519852820,5740,5740,5740,5740,0
20241122,182100,519852820,5740,5740,5740,5740,0
20241122,182000,519852820,5740,5740,5740,5740,0
20241122,181900,519852820,5740,5740,5740,5740,0
20241122,181800,519852820,5740,5740,5740,5740,0
20241122,181700,519852820,5740,5740,5740,5740,0
20241122,181600,519852820,5740,5740,5740,5740,0
20241122,181500,519852820,5740,5740,5740,5740,0
20241122,181400,519852820,5740,5740,5740,5740,0
20241122,181300,519852820,5740,5740,5740,5740,0
20241122,181200,519852820,5740,5740,5740,5740,0
20241122,181100,519852820,5740,5740,5740,5740,0
20241122,181000,519852820,5740,5740,5740,5740,0
20241122,180900,519852820,5740,5740,5740,5740,0
20241122,180800,519852820,5740,5740,5740,5740,0
20241122,180700,519852820,5740,5740,5740,5740,0
20241122,180600,519852820,5740,5740,5740,5740,0
20241122,180500,519852820,5740,5740,5740,5740,0
20241122,180400,519852820,5740,5740,5740,5740,0
20241122,180300,519852820,5740,5740,5740,5740,0
20241122,180200,519852820,5740,5740,5740,5740,0
20241122,180100,519852820,5740,5740,5740,5740,0
20241122,180000,519852820,5740,5740,5740,5740,0
20241122,175900,519852820,5740,5740,5740,5740,0
20241122,175800,519852820,5740,5740,5740,5740,0
20241122,175700,519852820,5740,5740,5740,5740,0
20241122,175600,519852820,5740,5740,5740,5740,691
20241122,175500,519852820,5740,5740,5740,5740,0
20241122,175400,519852820,5740,5740,5740,5740,0
20241122,175300,519852820,5740,5740,5740,5740,0
20241122,175200,519852820,5740,5740,5740,5740,0
20241122,175100,519852820,5740,5740,5740,5740,0
20241122,175000,519852820,5740,5740,5740,5740,0
20241122,174900,519852820,5740,5740,5740,5740,0
20241122,174800,519852820,5740,5740,5740,5740,0
20241122,174700,519852820,5740,5740,5740,5740,0
20241122,174600,519852820,5740,5740,5740,5740,0
20241122,174500,519852820,5740,5740,5740,5740,0
20241122,174400,519852820,5740,5740,5740,5740,0
20241122,174300,519852820,5740,5740,5740,5740,0
20241122,174200,519852820,5740,5740,5740,5740,0
20241122,174100,519852820,5740,5740,5740,5740,0
20241122,174000,519852820,5740,5740,5740,5740,0
20241122,173900,519852820,5740,5740,5740,5740,0
20241122,173800,519852820,5740,5740,5740,5740,0
20241122,173700,519852820,5740,5740,5740,5740,0
20241122,173600,519852820,5740,5740,5740,5740,0
20241122,173500,519852820,5740,5740,5740,5740,0
20241122,173400,519852820,5740,5740,5740,5740,0
20241122,173300,519852820,5740,5740,5740,5740,0
20241122,173200,519852820,5740,5740,5740,5740,0
20241122,173100,519852820,5740,5740,5740,5740,0
20241122,173000,519852820,5740,5740,5740,5740,0
20241122,172900,519852820,5740,5740,5740,5740,0
20241122,172800,519852820,5740,5740,5740,5740,0
20241122,172700,519852820,5740,5740,5740,5740,0
20241122,172600,519852820,5740,5740,5740,5740,691
20241122,172500,519852820,5740,5740,5740,5740,0
20241122,172400,519852820,5740,5740,5740,5740,0
20241122,172300,519852820,5740,5740,5740,5740,0
20241122,172200,519852820,5740,5740,5740,5740,0
20241122,172100,519852820,5740,5740,5740,5740,0
20241122,172000,519852820,5740,5740,5740,5740,0
20241122,171900,519852820,5740,5740,5740,5740,0
20241122,171800,519852820,5740,5740,5740,5740,0
20241122,171700,519852820,5740,5740,5740,5740,0
20241122,171600,519852820,5740,5740,5740,5740,0
20241122,171500,519852820,5740,5740,5740,5740,0
20241122,171400,519852820,5740,5740,5740,5740,0
20241122,171300,519852820,5740,5740,5740,5740,0
20241122,171200,519852820,5740,5740,5740,5740,0
20241122,171100,519852820,5740,5740,5740,5740,0
20241122,171000,519852820,5740,5740,5740,5740,0
20241122,170900,519852820,5740,5740,5740,5740,0
20241122,170800,519852820,5740,5740,5740,5740,0
20241122,170700,519852820,5740,5740,5740,5740,0
20241122,170600,519852820,5740,5740,5740,5740,0
20241122,170500,519852820,5740,5740,5740,5740,0
20241122,170400,519852820,5740,5740,5740,5740,0
20241122,170300,519852820,5740,5740,5740,5740,0
20241122,170200,519852820,5740,5740,5740,5740,0
20241122,170100,519852820,5740,5740,5740,5740,0
20241122,170000,519852820,5740,5740,5740,5740,0
20241122,165900,519852820,5740,5740,5740,5740,0
20241122,165800,519852820,5740,5740,5740,5740,0
20241122,165700,519852820,5740,5740,5740,5740,0
20241122,165600,519852820,5740,5740,5740,5740,691
20241122,165500,519852820,5740,5740,5740,5740,0
20241122,165400,519852820,5740,5740,5740,5740,0
20241122,165300,519852820,5740,5740,5740,5740,0
20241122,165200,519852820,5740,5740,5740,5740,0
20241122,165100,519852820,5740,5740,5740,5740,0
20241122,165000,519852820,5740,5740,5740,5740,0
20241122,164900,519852820,5740,5740,5740,5740,0
20241122,164800,519852820,5740,5740,5740,5740,0
20241122,164700,519852820,5740,5740,5740,5740,0
20241122,164600,519852820,5740,5740,5740,5740,0
20241122,164500,519852820,5740,5740,5740,5740,0
20241122,164400,519852820,5740,5740,5740,5740,0
20241122,164300,519852820,5740,5740,5740,5740,0
20241122,164200,519852820,5740,5740,5740,5740,0
20241122,164100,519852820,5740,5740,5740,5740,0
20241122,164000,519852820,5740,5740,5740,5740,0
20241122,163900,519852820,5740,5740,5740,5740,0
20241122,163800,519852820,5740,5740,5740,5740,0
20241122,163700,519852820,5740,5740,5740,5740,0
20241122,163600,519852820,5740,5740,5740,5740,0
20241122,163500,519852820,5740,5740,5740,5740,0
20241122,163400,519852820,5740,5740,5740,5740,0
20241122,163300,519852820,5740,5740,5740,5740,0
20241122,163200,519852820,5740,5740,5740,5740,0
20241122,163100,519852820,5740,5740,5740,5740,0
20241122,163000,519852820,5740,5740,5740,5740,0
20241122,162900,519852820,5740,5740,5740,5740,0
20241122,162800,519852820,5740,5740,5740,5740,0
20241122,162700,519852820,5740,5740,5740,5740,0
20241122,162600,519852820,5740,5740,5740,5740,691
20241122,162500,519852820,5740,5740,5740,5740,0
20241122,162400,519852820,5740,5740,5740,5740,0
20241122,162300,519852820,5740,5740,5740,5740,0
20241122,162200,519852820,5740,5740,5740,5740,0
20241122,162100,519852820,5740,5740,5740,5740,0
20241122,162000,519852820,5740,5740,5740,5740,0
20241122,161900,519852820,5740,5740,5740,5740,0
20241122,161800,519852820,5740,5740,5740,5740,0
20241122,161700,519852820,5740,5740,5740,5740,0
20241122,161600,519852820,5740,5740,5740,5740,0
20241122,161500,519852820,5740,5740,5740,5740,0
20241122,161400,519852820,5740,5740,5740,5740,0
20241122,161300,519852820,5740,5740,5740,5740,0
20241122,161200,519852820,5740,5740,5740,5740,0
20241122,161100,519852820,5740,5740,5740,5740,0
20241122,161000,519852820,5740,5740,5740,5740,0
20241122,160900,519852820,5740,5740,5740,5740,0
20241122,160800,519852820,5740,5740,5740,5740,0
20241122,160700,519852820,5740,5740,5740,5740,0
20241122,160600,519852820,5740,5740,5740,5740,0
20241122,160500,519852820,5740,5740,5740,5740,0
20241122,160400,519852820,5740,5740,5740,5740,0
20241122,160300,519852820,5740,5740,5740,5740,0
20241122,160200,519852820,5740,5740,5740,5740,0
20241122,160100,519852820,5740,5740,5740,5740,0
20241122,160000,519852820,5740,5740,5740,5740,0
20241122,155900,519852820,5740,5740,5740,5740,0
20241122,155800,519852820,5740,5740,5740,5740,0
20241122,155700,519852820,5740,5740,5740,5740,0
20241122,155600,519852820,5740,5740,5740,5740,691
20241122,155500,519852820,5740,5740,5740,5740,0
20241122,155400,519852820,5740,5740,5740,5740,0
20241122,155300,519852820,5740,5740,5740,5740,0
20241122,155200,519852820,5740,5740,5740,5740,0
20241122,155100,519852820,5740,5740,5740,5740,0
20241122,155000,519852820,5740,5740,5740,5740,0
20241122,154900,519852820,5740,5740,5740,5740,0
20241122,154800,519852820,5740,5740,5740,5740,0
20241122,154700,519852820,5740,5740,5740,5740,0
20241122,154600,519852820,5740,5740,5740,5740,0
20241122,154500,519852820,5740,5740,5740,5740,0
20241122,154400,519852820,5740,5740,5740,5740,0
20241122,154300,519852820,5740,5740,5740,5740,0
20241122,154200,519852820,5740,5740,5740,5740,0
20241122,154100,519852820,5740,5740,5740,5740,0
20241122,154000,519852820,5740,5740,5740,5740,0
20241122,153900,519852820,5740,5740,5740,5740,0
20241122,153800,519852820,5740,5740,5740,5740,0
20241122,153700,519852820,5740,5740,5740,5740,0
20241122,153600,519852820,5740,5740,5740,5740,0
20241122,153500,519852820,5740,5740,5740,5740,0
20241122,153400,519852820,5740,5740,5740,5740,0
20241122,153300,519852820,5740,5740,5740,5740,0
20241122,153200,519852820,5740,5740,5740,5740,0
20241122,153100,519852820,5740,5740,5740,5740,0
20241122,153000,519852820,5740,5740,5740,5740,691
20241122,152900,515886480,5790,5790,5790,5790,0
20241122,152800,515886480,5790,5790,5790,5790,0
20241122,152700,515886480,5790,5790,5790,5790,0
20241122,152600,515886480,5790,5790,5790,5790,0
20241122,152500,515886480,5790,5790,5790,5790,0
20241122,152400,515886480,5790,5790,5790,5790,0
20241122,152300,515886480,5790,5790,5790,5790,0
20241122,152200,515886480,5790,5790,5790,5790,0
20241122,152100,515886480,5790,5790,5790,5790,0
20241122,152000,515886480,5790,5790,5790,5790,0
20241122,151900,515886480,5790,5790,5790,5790,0
20241122,151800,515886480,5790,5790,5790,5760,305
20241122,151700,514129170,5790,5790,5790,5790,1
20241122,151600,514123380,5790,5790,5790,5790,3
20241122,151500,514106010,5760,5750,5760,5750,115
20241122,151400,513444260,5790,5760,5790,5760,513
20241122,151300,510479330,5790,5790,5790,5790,15
20241122,151200,510392480,5790,5780,5790,5780,602
20241122,151100,506912900,5790,5790,5790,5790,2
20241122,151000,506901320,5790,5790,5790,5790,0
20241122,150900,506901320,5790,5790,5790,5790,2
20241122,150800,506889740,5790,5790,5790,5790,50
20241122,150700,506600240,5790,5790,5790,5790,0
20241122,150600,506600240,5790,5790,5790,5790,9
20241122,150500,506548130,5800,5800,5800,5800,0
20241122,150400,506548130,5800,5760,5800,5760,1040
20241122,150300,500527680,5790,5790,5790,5790,3
20241122,150200,500510310,5790,5790,5790,5790,200
20241122,150100,499352310,5790,5790,5790,5790,124
20241122,150000,498634350,5790,5740,5790,5740,35
20241122,145900,498433400,5750,5750,5750,5750,2
20241122,145800,498421900,5750,5750,5750,5720,2814
20241122,145700,482296910,5750,5750,5750,5750,0
20241122,145600,482296910,5750,5750,5750,5730,314
20241122,145500,480497650,5730,5730,5730,5730,500
20241122,145400,477632650,5750,5740,5760,5730,2354
20241122,145300,464142460,5760,5760,5760,5740,258
20241122,145200,462661100,5760,5740,5760,5740,51
20241122,145100,462368340,5760,5740,5770,5740,4277
20241122,145000,437818110,5770,5760,5770,5740,5171
20241122,144900,408085730,5790,5790,5790,5750,77
20241122,144800,407642390,5760,5800,5800,5760,1206
20241122,144700,400695500,5800,5800,5800,5800,0
20241122,144600,400695500,5800,5800,5800,5800,0
20241122,144500,400695500,5800,5800,5800,5800,0
20241122,144400,400695500,5800,5800,5800,5800,121
20241122,144300,399993700,5800,5800,5800,5800,75
20241122,144200,399558700,5800,5800,5800,5800,0
20241122,144100,399558700,5800,5770,5800,5760,501
20241122,144000,396672090,5800,5800,5800,5800,0
20241122,143900,396672090,5800,5770,5800,5760,88
20241122,143800,396165150,5800,5800,5800,5800,1
20241122,143700,396159350,5800,5800,5800,5800,0
20241122,143600,396159350,5800,5770,5800,5760,767
20241122,143500,391740830,5800,5760,5800,5760,501
20241122,143400,388855030,5800,5800,5800,5800,0
20241122,143300,388855030,5800,5760,5800,5760,821
20241122,143200,384121990,5800,5800,5800,5760,31
20241122,143100,383942840,5800,5800,5800,5800,0
20241122,143000,383942840,5800,5790,5800,5790,1385
20241122,142900,375912150,5790,5780,5790,5780,25
20241122,142800,375767640,5790,5790,5790,5790,2
20241122,142700,375756060,5780,5780,5780,5780,32
20241122,142600,375571100,5780,5770,5780,5770,201
20241122,142500,374411320,5780,5780,5780,5780,2
20241122,142400,374399760,5780,5780,5780,5780,0
20241122,142300,374399760,5780,5780,5780,5780,11
20241122,142200,374336180,5780,5780,5780,5780,70
20241122,142100,373931580,5780,5780,5780,5780,0
20241122,142000,373931580,5780,5780,5780,5780,81
20241122,141900,373463400,5760,5760,5760,5760,50
20241122,141800,373175400,5790,5760,5790,5760,102
20241122,141700,372586500,5770,5770,5770,5770,1
20241122,141600,372580730,5760,5760,5770,5760,1481
20241122,141500,364050150,5770,5770,5770,5770,8
20241122,141400,364003990,5790,5780,5790,5760,1001
20241122,141300,358236060,5790,5790,5790,5790,0
20241122,141200,358236060,5790,5790,5790,5790,0
20241122,141100,358236060,5790,5790,5790,5790,0
20241122,141000,358236060,5790,5790,5790,5790,0
20241122,140900,358236060,5790,5790,5790,5790,0
20241122,140800,358236060,5790,5790,5790,5790,0
20241122,140700,358236060,5790,5790,5790,5790,0
20241122,140600,358236060,5790,5790,5790,5790,0
20241122,140500,358236060,5790,5790,5790,5790,9
20241122,140400,358183950,5790,5790,5790,5790,51
20241122,140300,357888660,5770,5770,5770,5770,0
20241122,140200,357888660,5770,5770,5790,5770,26
20241122,140100,357738620,5790,5790,5790,5790,0
20241122,140000,357738620,5790,5770,5790,5760,206
20241122,135900,356551830,5800,5800,5800,5800,0
20241122,135800,356551830,5800,5800,5800,5800,200
20241122,135700,355391830,5800,5800,5800,5800,0
20241122,135600,355391830,5800,5800,5800,5800,15
20241122,135500,355304830,5760,5780,5780,5760,683
20241122,135400,351370330,5800,5790,5810,5790,301
20241122,135300,349625430,5800,5770,5800,5760,401
20241122,135200,347314710,5810,5800,5810,5800,223
20241122,135100,346021300,5800,5800,5800,5800,804
20241122,135000,341358100,5800,5800,5800,5800,1
20241122,134900,341352300,5760,5780,5800,5760,251
20241122,134800,339902500,5780,5780,5780,5760,1138
20241122,134700,333332130,5800,5800,5800,5800,100
20241122,134600,332752130,5800,5800,5800,5800,0
20241122,134500,332752130,5800,5800,5800,5800,0
20241122,134400,332752130,5800,5780,5800,5780,501
20241122,134300,329856330,5800,5800,5800,5800,0
20241122,134200,329856330,5800,5800,5800,5800,66
20241122,134100,329473530,5800,5800,5800,5780,151
20241122,134000,328599730,5800,5780,5800,5780,251
20241122,133900,327148930,5800,5800,5800,5800,0
20241122,133800,327148930,5800,5780,5800,5780,209
20241122,133700,325940890,5800,5800,5800,5800,0
20241122,133600,325940890,5800,5800,5800,5780,462
20241122,133500,323264970,5810,5810,5810,5810,3
20241122,133400,323247540,5810,5810,5810,5810,0
20241122,133300,323247540,5810,5810,5810,5810,0
20241122,133200,323247540,5810,5810,5810,5810,3
20241122,133100,323230110,5800,5800,5800,5800,77
20241122,133000,322783510,5800,5790,5800,5780,526
20241122,132900,319741820,5810,5810,5810,5810,0
20241122,132800,319741820,5810,5810,5810,5810,0
20241122,132700,319741820,5810,5810,5810,5810,0
20241122,132600,319741820,5810,5810,5810,5810,1
20241122,132500,319736010,5810,5810,5810,5810,2
20241122,132400,319724390,5810,5810,5810,5810,50
20241122,132300,319433890,5810,5810,5810,5810,102
20241122,132200,318841270,5810,5810,5810,5810,0
20241122,132100,318841270,5810,5810,5810,5810,0
20241122,132000,318841270,5810,5810,5810,5810,11
20241122,131900,318777360,5800,5800,5800,5800,50
20241122,131800,318487360,5800,5790,5810,5770,558
20241122,131700,315260770,5790,5790,5820,5790,236
20241122,131600,313894200,5820,5790,5820,5780,221
20241122,131500,312616350,5820,5820,5820,5790,893
20241122,131400,307438030,5820,5820,5820,5820,1
20241122,131300,307432210,5820,5820,5820,5820,0
20241122,131200,307432210,5820,5820,5820,5820,0
20241122,131100,307432210,5820,5830,5830,5820,246
20241122,131000,306000040,5840,5840,5840,5840,0
20241122,130900,306000040,5840,5840,5840,5840,0
20241122,130800,306000040,5840,5840,5840,5840,4
20241122,130700,305976680,5840,5840,5840,5840,0
20241122,130600,305976680,5840,5830,5840,5830,10
20241122,130500,305918370,5840,5840,5840,5840,0
20241122,130400,305918370,5840,5830,5840,5830,112
20241122,130300,305265380,5840,5860,5860,5840,60
20241122,130200,304914840,5860,5860,5860,5860,0
20241122,130100,304914840,5860,5860,5860,5860,0
20241122,130000,304914840,5860,5850,5860,5850,4
20241122,125900,304891430,5860,5860,5860,5860,0
20241122,125800,304891430,5860,5860,5860,5860,0
20241122,125700,304891430,5860,5860,5860,5860,0
20241122,125600,304891430,5860,5860,5860,5860,0
20241122,125500,304891430,5860,5860,5860,5860,0
20241122,125400,304891430,5860,5860,5860,5860,0
20241122,125300,304891430,5860,5860,5860,5860,0
20241122,125200,304891430,5860,5860,5860,5860,0
20241122,125100,304891430,5860,5860,5860,5860,100
20241122,125000,304305430,5860,5860,5860,5860,2
20241122,124900,304293710,5860,5860,5860,5860,9
20241122,124800,304240970,5860,5860,5860,5860,0
20241122,124700,304240970,5860,5860,5860,5860,0
20241122,124600,304240970,5860,5860,5860,5860,0
20241122,124500,304240970,5860,5860,5860,5860,0
20241122,124400,304240970,5860,5860,5860,5860,0
20241122,124300,304240970,5860,5860,5860,5860,0
20241122,124200,304240970,5860,5840,5860,5840,4
20241122,124100,304217570,5850,5850,5850,5850,10
20241122,124000,304159070,5860,5860,5860,5860,0
20241122,123900,304159070,5860,5850,5860,5850,36
20241122,123800,303948460,5860,5860,5860,5860,0
20241122,123700,303948460,5860,5840,5860,5840,10
20241122,123600,303890040,5840,5840,5860,5830,90
20241122,123500,303364430,5860,5860,5860,5860,2
20241122,123400,303352710,5860,5860,5860,5860,0
20241122,123300,303352710,5860,5840,5860,5840,11
20241122,123200,303288450,5860,5840,5860,5840,13
20241122,123100,303212310,5860,5860,5860,5860,0
20241122,123000,303212310,5860,5860,5860,5860,0
20241122,122900,303212310,5860,5860,5860,5860,0
20241122,122800,303212310,5860,5850,5860,5850,40
20241122,122700,302978110,5850,5850,5850,5850,10
20241122,122600,302919610,5860,5860,5860,5860,0
20241122,122500,302919610,5860,5840,5860,5830,11
20241122,122400,302855440,5860,5860,5860,5860,20
20241122,122300,302738240,5860,5860,5860,5860,8
20241122,122200,302691360,5860,5860,5860,5860,0
20241122,122100,302691360,5860,5860,5860,5860,22
20241122,122000,302562440,5860,5860,5860,5860,10
20241122,121900,302503840,5860,5860,5860,5860,5
20241122,121800,302474540,5860,5860,5860,5860,0
20241122,121700,302474540,5860,5860,5860,5860,4
20241122,121600,302451100,5860,5860,5860,5860,21
20241122,121500,302328040,5830,5850,5850,5830,61
20241122,121400,301971210,5860,5860,5860,5860,0
20241122,121300,301971210,5860,5830,5860,5830,25
20241122,121200,301825430,5860,5860,5860,5860,88
20241122,121100,301309750,5860,5860,5860,5860,0
20241122,121000,301309750,5860,5860,5860,5860,1
20241122,120900,301303890,5850,5840,5850,5840,2
20241122,120800,301292200,5850,5850,5850,5850,0
20241122,120700,301292200,5850,5850,5850,5850,404
20241122,120600,298928800,5850,5850,5850,5850,0
20241122,120500,298928800,5850,5850,5850,5850,0
20241122,120400,298928800,5850,5800,5850,5780,313
20241122,120300,297099420,5830,5830,5830,5830,0
20241122,120200,297099420,5830,5830,5830,5830,0
20241122,120100,297099420,5830,5830,5830,5830,33
20241122,120000,296907030,5840,5840,5840,5840,0
20241122,115900,296907030,5840,5840,5840,5840,0
20241122,115800,296907030,5840,5840,5840,5840,0
20241122,115700,296907030,5840,5840,5840,5840,0
20241122,115600,296907030,5840,5840,5840,5840,0
20241122,115500,296907030,5840,5840,5840,5840,0
20241122,115400,296907030,5840,5840,5840,5840,0
20241122,115300,296907030,5840,5840,5840,5840,0
20241122,115200,296907030,5840,5840,5840,5840,1
20241122,115100,296901190,5840,5840,5840,5840,0
20241122,115000,296901190,5840,5840,5840,5840,0
20241122,114900,296901190,5840,5800,5840,5770,1008
20241122,114800,291066170,5840,5840,5840,5840,0
20241122,114700,291066170,5840,5840,5840,5840,0
20241122,114600,291066170,5840,5820,5840,5800,632
20241122,114500,287397050,5850,5850,5850,5850,0
20241122,114400,287397050,5850,5850,5850,5850,2
20241122,114300,287385350,5850,5840,5850,5820,767
20241122,114200,282909350,5840,5840,5840,5840,1
20241122,114100,282903510,5820,5820,5820,5820,681
20241122,114000,278940090,5820,5810,5820,5780,201
20241122,113900,277778170,5840,5840,5840,5840,0
20241122,113800,277778170,5840,5840,5840,5840,0
20241122,113700,277778170,5840,5840,5840,5840,0
20241122,113600,277778170,5840,5840,5840,5840,1
20241122,113500,277772330,5840,5840,5840,5840,1
20241122,113400,277766490,5820,5790,5840,5780,457
20241122,113300,275124580,5840,5840,5840,5840,0
20241122,113200,275124580,5840,5850,5850,5780,757
20241122,113100,270736630,5860,5860,5860,5860,0
20241122,113000,270736630,5860,5860,5860,5860,0
20241122,112900,270736630,5860,5810,5860,5810,501
20241122,112800,267811710,5820,5820,5820,5820,0
20241122,112700,267811710,5820,5820,5820,5820,1
20241122,112600,267805890,5760,5760,5760,5760,677
20241122,112500,263906370,5750,5840,5840,5750,1130
20241122,112400,257400160,5750,5810,5810,5750,5000
20241122,112300,228517610,5860,5860,5860,5860,0
20241122,112200,228517610,5860,5860,5860,5860,0
20241122,112100,228517610,5860,5860,5860,5860,0
20241122,112000,228517610,5860,5860,5860,5860,28
20241122,111900,228353530,5860,5860,5860,5860,1
20241122,111800,228347670,5800,5810,5810,5800,455
20241122,111700,225705660,5860,5860,5860,5860,0
20241122,111600,225705660,5860,5860,5860,5860,1
20241122,111500,225699800,5860,5860,5860,5860,0
20241122,111400,225699800,5860,5850,5860,5800,2001
20241122,111300,214041980,5860,5860,5860,5860,0
20241122,111200,214041980,5860,5870,5870,5840,2545
20241122,111100,199139530,5870,5880,5880,5870,278
20241122,111000,197507010,5890,5890,5890,5880,3
20241122,110900,197489350,5880,5930,5930,5880,1907
20241122,110800,186231080,5910,5910,5910,5910,110
20241122,110700,185580980,5930,5930,5930,5930,4
20241122,110600,185557260,5940,5940,5940,5910,7
20241122,110500,185515830,5910,5910,5910,5910,5
20241122,110400,185486280,5940,5920,5940,5920,411
20241122,110300,183053140,5920,5940,5940,5920,110
20241122,110200,182399940,5940,5940,5940,5940,0
20241122,110100,182399940,5940,5940,5940,5940,0
20241122,110000,182399940,5940,5940,5940,5940,0
20241122,105900,182399940,5940,5940,5940,5940,0
20241122,105800,182399940,5940,5910,5940,5910,636
20241122,105700,178641150,5940,5920,5940,5920,225
20241122,105600,177309130,5950,5930,5950,5920,56
20241122,105500,176977080,5940,5940,5940,5940,1
20241122,105400,176971140,5940,5940,5940,5940,91
20241122,105300,176430600,5940,5940,5940,5940,3
20241122,105200,176412780,5920,5920,5920,5920,410
20241122,105100,173985580,5920,5930,5930,5920,170
20241122,105000,172979140,5920,5920,5920,5920,0
20241122,104900,172979140,5920,5920,5920,5920,0
20241122,104800,172979140,5920,5920,5920,5920,0
20241122,104700,172979140,5920,5920,5920,5920,236
20241122,104600,171582020,5950,5930,5950,5920,327
20241122,104500,169643130,5970,5970,5970,5970,0
20241122,104400,169643130,5970,5970,5970,5970,0
20241122,104300,169643130,5970,5970,5970,5970,0
20241122,104200,169643130,5970,5970,5970,5970,95
20241122,104100,169075980,5970,5940,5970,5940,61
20241122,104000,168713610,5970,5950,5970,5950,3
20241122,103900,168695720,5970,5970,5970,5930,112
20241122,103800,168027520,5970,5950,5970,5950,2
20241122,103700,168015600,5940,5980,5980,5940,590
20241122,103600,164502410,5990,5960,5990,5960,25
20241122,103500,164353380,5990,5960,5990,5960,34
20241122,103400,164150150,5980,5980,5980,5980,254
20241122,103300,162631230,5990,5980,5990,5960,121
20241122,103200,161909760,5990,5990,5990,5990,11
20241122,103100,161843870,5990,5990,5990,5990,1011
20241122,103000,155787980,5990,5980,5990,5980,704
20241122,102900,151574320,5970,5960,5970,5950,2087
20241122,102800,139135800,5960,5950,5960,5950,1081
20241122,102700,132702340,5950,5950,5950,5950,0
20241122,102600,132702340,5950,5950,5950,5950,0
20241122,102500,132702340,5950,5930,5950,5930,1336
20241122,102400,124778090,5930,5930,5930,5930,0
20241122,102300,124778090,5930,5910,5930,5910,1612
20241122,102200,115246370,5900,5900,5900,5900,85
20241122,102100,114744870,5900,5880,5900,5880,290
20241122,102000,113037660,5890,5880,5890,5880,58
20241122,101900,112696610,5880,5880,5880,5880,11
20241122,101800,112631930,5880,5880,5880,5880,1
20241122,101700,112626050,5860,5910,5910,5860,101
20241122,101600,112034140,5870,5870,5910,5870,206
20241122,101500,110824880,5910,5910,5910,5910,0
20241122,101400,110824880,5910,5880,5910,5880,19
20241122,101300,110713130,5870,5870,5870,5870,4
20241122,101200,110689650,5910,5890,5910,5890,37
20241122,101100,110471700,5890,5870,5890,5870,175
20241122,101000,109444430,5910,5910,5910,5910,1
20241122,100900,109438520,5910,5910,5910,5910,0
20241122,100800,109438520,5910,5910,5910,5910,11
20241122,100700,109373510,5910,5910,5910,5910,42
20241122,100600,109125290,5910,5870,5910,5860,71
20241122,100500,108708690,5870,5870,5870,5870,201
20241122,100400,107528820,5920,5920,5920,5920,3
20241122,100300,107511060,5920,5920,5920,5920,0
20241122,100200,107511060,5920,5920,5920,5920,14
20241122,100100,107428180,5920,5920,5920,5920,0
20241122,100000,107428180,5920,5920,5920,5920,2
20241122,095900,107416340,5920,5920,5920,5920,0
20241122,095800,107416340,5920,5920,5920,5920,25
20241122,095700,107268340,5920,5920,5920,5920,0
20241122,095600,107268340,5920,5880,5920,5880,3000
20241122,095500,89545340,5880,5880,5880,5880,3
20241122,095400,89527700,5880,5870,5880,5870,153
20241122,095300,88629570,5880,5880,5880,5880,0
20241122,095200,88629570,5880,5880,5880,5880,53
20241122,095100,88317930,5880,5880,5880,5880,0
20241122,095000,88317930,5880,5880,5880,5880,4
20241122,094900,88294410,5890,5880,5890,5880,2
20241122,094800,88282640,5890,5890,5890,5890,25
20241122,094700,88135390,5900,5900,5900,5900,5
20241122,094600,88105890,5900,5900,5900,5900,0
20241122,094500,88105890,5900,5900,5900,5900,11
20241122,094400,88040990,5900,5900,5900,5900,4
20241122,094300,88017390,5900,5890,5900,5890,232
20241122,094200,86650690,5890,5890,5890,5890,2
20241122,094100,86638910,5890,5890,5890,5890,100
20241122,094000,86049910,5890,5890,5890,5890,0
20241122,093900,86049910,5890,5870,5890,5850,557
20241122,093800,82789560,5900,5900,5900,5900,0
20241122,093700,82789560,5900,5900,5900,5900,0
20241122,093600,82789560,5900,5900,5900,5900,250
20241122,093500,81314560,5900,5900,5900,5900,50
20241122,093400,81019560,5920,5900,5920,5900,100
20241122,093300,80428400,5920,5920,5920,5920,0
20241122,093200,80428400,5920,5920,5920,5920,0
20241122,093100,80428400,5920,5870,5920,5860,191
20241122,093000,79308300,5930,5930,5930,5870,41
20241122,092900,79067300,5930,5890,5930,5890,36
20241122,092800,78855220,5930,5930,5940,5930,128
20241122,092700,78096170,5930,5880,5930,5880,24
20241122,092600,77955000,5930,5930,5930,5930,58
20241122,092500,77611060,5930,5930,5930,5930,5
20241122,092400,77581410,5930,5930,5930,5930,10
20241122,092300,77522110,5930,5910,5930,5910,401
20241122,092200,75152180,5910,5910,5910,5910,3
20241122,092100,75134450,5890,5900,5910,5890,488
20241122,092000,72259140,5930,5900,5930,5900,21
20241122,091900,72135210,5900,5930,5930,5900,35
20241122,091800,71928260,5930,5860,5930,5860,249
20241122,091700,70468910,5930,5940,5950,5860,1101
20241122,091600,63932000,5940,5940,5940,5940,1
20241122,091500,63926060,5950,5860,5950,5860,1029
20241122,091400,57826270,5920,5920,5920,5920,14
20241122,091300,57743390,5920,5920,5920,5920,1
20241122,091200,57737470,5910,5910,5910,5910,437
20241122,091100,55154800,5850,5850,5850,5850,0
20241122,091000,55154800,5850,5920,5920,5850,639
20241122,090900,51380580,5920,5920,5920,5920,12
20241122,090800,51309540,5920,5860,5930,5840,2515
20241122,090700,36458190,5910,5920,5920,5850,776
20241122,090600,31872800,5940,5940,5940,5940,0
20241122,090500,31872800,5940,5940,5950,5930,1534
20241122,090400,22760420,5960,5840,5960,5840,1536
20241122,090300,13627980,5820,5800,5820,5800,82
20241122,090200,13151560,5800,5780,5800,5780,35
20241122,090100,12949000,5790,5790,5790,5790,26
20241122,090000,12798460,5800,5840,5840,5770,2199