KissMeData/089970/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195700,378334090,6590,6590,6590,6590,1452
20241122,195600,378334090,6590,6590,6590,6590,0
20241122,195500,378334090,6590,6590,6590,6590,0
20241122,195400,378334090,6590,6590,6590,6590,0
20241122,195300,378334090,6590,6590,6590,6590,0
20241122,195200,378334090,6590,6590,6590,6590,0
20241122,195100,378334090,6590,6590,6590,6590,0
20241122,195000,378334090,6590,6590,6590,6590,0
20241122,194900,378334090,6590,6590,6590,6590,0
20241122,194800,378334090,6590,6590,6590,6590,0
20241122,194700,378334090,6590,6590,6590,6590,0
20241122,194600,378334090,6590,6590,6590,6590,0
20241122,194500,378334090,6590,6590,6590,6590,0
20241122,194400,378334090,6590,6590,6590,6590,0
20241122,194300,378334090,6590,6590,6590,6590,0
20241122,194200,378334090,6590,6590,6590,6590,0
20241122,194100,378334090,6590,6590,6590,6590,0
20241122,194000,378334090,6590,6590,6590,6590,0
20241122,193900,378334090,6590,6590,6590,6590,0
20241122,193800,378334090,6590,6590,6590,6590,0
20241122,193700,378334090,6590,6590,6590,6590,0
20241122,193600,378334090,6590,6590,6590,6590,0
20241122,193500,378334090,6590,6590,6590,6590,0
20241122,193400,378334090,6590,6590,6590,6590,0
20241122,193300,378334090,6590,6590,6590,6590,0
20241122,193200,378334090,6590,6590,6590,6590,0
20241122,193100,378334090,6590,6590,6590,6590,0
20241122,193000,378334090,6590,6590,6590,6590,0
20241122,192900,378334090,6590,6590,6590,6590,0
20241122,192800,378334090,6590,6590,6590,6590,0
20241122,192700,378334090,6590,6590,6590,6590,1452
20241122,192600,378334090,6590,6590,6590,6590,0
20241122,192500,378334090,6590,6590,6590,6590,0
20241122,192400,378334090,6590,6590,6590,6590,0
20241122,192300,378334090,6590,6590,6590,6590,0
20241122,192200,378334090,6590,6590,6590,6590,0
20241122,192100,378334090,6590,6590,6590,6590,0
20241122,192000,378334090,6590,6590,6590,6590,0
20241122,191900,378334090,6590,6590,6590,6590,0
20241122,191800,378334090,6590,6590,6590,6590,0
20241122,191700,378334090,6590,6590,6590,6590,0
20241122,191600,378334090,6590,6590,6590,6590,0
20241122,191500,378334090,6590,6590,6590,6590,0
20241122,191400,378334090,6590,6590,6590,6590,0
20241122,191300,378334090,6590,6590,6590,6590,0
20241122,191200,378334090,6590,6590,6590,6590,0
20241122,191100,378334090,6590,6590,6590,6590,0
20241122,191000,378334090,6590,6590,6590,6590,0
20241122,190900,378334090,6590,6590,6590,6590,0
20241122,190800,378334090,6590,6590,6590,6590,0
20241122,190700,378334090,6590,6590,6590,6590,0
20241122,190600,378334090,6590,6590,6590,6590,0
20241122,190500,378334090,6590,6590,6590,6590,0
20241122,190400,378334090,6590,6590,6590,6590,0
20241122,190300,378334090,6590,6590,6590,6590,0
20241122,190200,378334090,6590,6590,6590,6590,0
20241122,190100,378334090,6590,6590,6590,6590,0
20241122,190000,378334090,6590,6590,6590,6590,0
20241122,185900,378334090,6590,6590,6590,6590,0
20241122,185800,378334090,6590,6590,6590,6590,0
20241122,185700,378334090,6590,6590,6590,6590,1452
20241122,185600,378334090,6590,6590,6590,6590,0
20241122,185500,378334090,6590,6590,6590,6590,0
20241122,185400,378334090,6590,6590,6590,6590,0
20241122,185300,378334090,6590,6590,6590,6590,0
20241122,185200,378334090,6590,6590,6590,6590,0
20241122,185100,378334090,6590,6590,6590,6590,0
20241122,185000,378334090,6590,6590,6590,6590,0
20241122,184900,378334090,6590,6590,6590,6590,0
20241122,184800,378334090,6590,6590,6590,6590,0
20241122,184700,378334090,6590,6590,6590,6590,0
20241122,184600,378334090,6590,6590,6590,6590,0
20241122,184500,378334090,6590,6590,6590,6590,0
20241122,184400,378334090,6590,6590,6590,6590,0
20241122,184300,378334090,6590,6590,6590,6590,0
20241122,184200,378334090,6590,6590,6590,6590,0
20241122,184100,378334090,6590,6590,6590,6590,0
20241122,184000,378334090,6590,6590,6590,6590,0
20241122,183900,378334090,6590,6590,6590,6590,0
20241122,183800,378334090,6590,6590,6590,6590,0
20241122,183700,378334090,6590,6590,6590,6590,0
20241122,183600,378334090,6590,6590,6590,6590,0
20241122,183500,378334090,6590,6590,6590,6590,0
20241122,183400,378334090,6590,6590,6590,6590,0
20241122,183300,378334090,6590,6590,6590,6590,0
20241122,183200,378334090,6590,6590,6590,6590,0
20241122,183100,378334090,6590,6590,6590,6590,0
20241122,183000,378334090,6590,6590,6590,6590,0
20241122,182900,378334090,6590,6590,6590,6590,0
20241122,182800,378334090,6590,6590,6590,6590,0
20241122,182700,378334090,6590,6590,6590,6590,1452
20241122,182600,378334090,6590,6590,6590,6590,0
20241122,182500,378334090,6590,6590,6590,6590,0
20241122,182400,378334090,6590,6590,6590,6590,0
20241122,182300,378334090,6590,6590,6590,6590,0
20241122,182200,378334090,6590,6590,6590,6590,0
20241122,182100,378334090,6590,6590,6590,6590,0
20241122,182000,378334090,6590,6590,6590,6590,0
20241122,181900,378334090,6590,6590,6590,6590,0
20241122,181800,378334090,6590,6590,6590,6590,0
20241122,181700,378334090,6590,6590,6590,6590,0
20241122,181600,378334090,6590,6590,6590,6590,0
20241122,181500,378334090,6590,6590,6590,6590,0
20241122,181400,378334090,6590,6590,6590,6590,0
20241122,181300,378334090,6590,6590,6590,6590,0
20241122,181200,378334090,6590,6590,6590,6590,0
20241122,181100,378334090,6590,6590,6590,6590,0
20241122,181000,378334090,6590,6590,6590,6590,0
20241122,180900,378334090,6590,6590,6590,6590,0
20241122,180800,378334090,6590,6590,6590,6590,0
20241122,180700,378334090,6590,6590,6590,6590,0
20241122,180600,378334090,6590,6590,6590,6590,0
20241122,180500,378334090,6590,6590,6590,6590,0
20241122,180400,378334090,6590,6590,6590,6590,0
20241122,180300,378334090,6590,6590,6590,6590,0
20241122,180200,378334090,6590,6590,6590,6590,0
20241122,180100,378334090,6590,6590,6590,6590,0
20241122,180000,378334090,6590,6590,6590,6590,0
20241122,175900,378334090,6590,6590,6590,6590,0
20241122,175800,378334090,6590,6590,6590,6590,0
20241122,175700,378334090,6590,6590,6590,6590,1452
20241122,175600,378334090,6590,6590,6590,6590,0
20241122,175500,378334090,6590,6590,6590,6590,0
20241122,175400,378334090,6590,6590,6590,6590,0
20241122,175300,378334090,6590,6590,6590,6590,0
20241122,175200,378334090,6590,6590,6590,6590,0
20241122,175100,378334090,6590,6590,6590,6590,0
20241122,175000,378334090,6590,6590,6590,6590,0
20241122,174900,378334090,6590,6590,6590,6590,0
20241122,174800,378334090,6590,6590,6590,6590,0
20241122,174700,378334090,6590,6590,6590,6590,0
20241122,174600,378334090,6590,6590,6590,6590,0
20241122,174500,378334090,6590,6590,6590,6590,0
20241122,174400,378334090,6590,6590,6590,6590,0
20241122,174300,378334090,6590,6590,6590,6590,0
20241122,174200,378334090,6590,6590,6590,6590,0
20241122,174100,378334090,6590,6590,6590,6590,0
20241122,174000,378334090,6590,6590,6590,6590,0
20241122,173900,378334090,6590,6590,6590,6590,0
20241122,173800,378334090,6590,6590,6590,6590,0
20241122,173700,378334090,6590,6590,6590,6590,0
20241122,173600,378334090,6590,6590,6590,6590,0
20241122,173500,378334090,6590,6590,6590,6590,0
20241122,173400,378334090,6590,6590,6590,6590,0
20241122,173300,378334090,6590,6590,6590,6590,0
20241122,173200,378334090,6590,6590,6590,6590,0
20241122,173100,378334090,6590,6590,6590,6590,0
20241122,173000,378334090,6590,6590,6590,6590,0
20241122,172900,378334090,6590,6590,6590,6590,0
20241122,172800,378334090,6590,6590,6590,6590,0
20241122,172700,378334090,6590,6590,6590,6590,1452
20241122,172600,378334090,6590,6590,6590,6590,0
20241122,172500,378334090,6590,6590,6590,6590,0
20241122,172400,378334090,6590,6590,6590,6590,0
20241122,172300,378334090,6590,6590,6590,6590,0
20241122,172200,378334090,6590,6590,6590,6590,0
20241122,172100,378334090,6590,6590,6590,6590,0
20241122,172000,378334090,6590,6590,6590,6590,0
20241122,171900,378334090,6590,6590,6590,6590,0
20241122,171800,378334090,6590,6590,6590,6590,0
20241122,171700,378334090,6590,6590,6590,6590,0
20241122,171600,378334090,6590,6590,6590,6590,0
20241122,171500,378334090,6590,6590,6590,6590,0
20241122,171400,378334090,6590,6590,6590,6590,0
20241122,171300,378334090,6590,6590,6590,6590,0
20241122,171200,378334090,6590,6590,6590,6590,0
20241122,171100,378334090,6590,6590,6590,6590,0
20241122,171000,378334090,6590,6590,6590,6590,0
20241122,170900,378334090,6590,6590,6590,6590,0
20241122,170800,378334090,6590,6590,6590,6590,0
20241122,170700,378334090,6590,6590,6590,6590,0
20241122,170600,378334090,6590,6590,6590,6590,0
20241122,170500,378334090,6590,6590,6590,6590,0
20241122,170400,378334090,6590,6590,6590,6590,0
20241122,170300,378334090,6590,6590,6590,6590,0
20241122,170200,378334090,6590,6590,6590,6590,0
20241122,170100,378334090,6590,6590,6590,6590,0
20241122,170000,378334090,6590,6590,6590,6590,0
20241122,165900,378334090,6590,6590,6590,6590,0
20241122,165800,378334090,6590,6590,6590,6590,0
20241122,165700,378334090,6590,6590,6590,6590,1452
20241122,165600,378334090,6590,6590,6590,6590,0
20241122,165500,378334090,6590,6590,6590,6590,0
20241122,165400,378334090,6590,6590,6590,6590,0
20241122,165300,378334090,6590,6590,6590,6590,0
20241122,165200,378334090,6590,6590,6590,6590,0
20241122,165100,378334090,6590,6590,6590,6590,0
20241122,165000,378334090,6590,6590,6590,6590,0
20241122,164900,378334090,6590,6590,6590,6590,0
20241122,164800,378334090,6590,6590,6590,6590,0
20241122,164700,378334090,6590,6590,6590,6590,0
20241122,164600,378334090,6590,6590,6590,6590,0
20241122,164500,378334090,6590,6590,6590,6590,0
20241122,164400,378334090,6590,6590,6590,6590,0
20241122,164300,378334090,6590,6590,6590,6590,0
20241122,164200,378334090,6590,6590,6590,6590,0
20241122,164100,378334090,6590,6590,6590,6590,0
20241122,164000,378334090,6590,6590,6590,6590,0
20241122,163900,378334090,6590,6590,6590,6590,0
20241122,163800,378334090,6590,6590,6590,6590,0
20241122,163700,378334090,6590,6590,6590,6590,0
20241122,163600,378334090,6590,6590,6590,6590,0
20241122,163500,378334090,6590,6590,6590,6590,0
20241122,163400,378334090,6590,6590,6590,6590,0
20241122,163300,378334090,6590,6590,6590,6590,0
20241122,163200,378334090,6590,6590,6590,6590,0
20241122,163100,378334090,6590,6590,6590,6590,0
20241122,163000,378334090,6590,6590,6590,6590,0
20241122,162900,378334090,6590,6590,6590,6590,0
20241122,162800,378334090,6590,6590,6590,6590,0
20241122,162700,378334090,6590,6590,6590,6590,1452
20241122,162600,378334090,6590,6590,6590,6590,0
20241122,162500,378334090,6590,6590,6590,6590,0
20241122,162400,378334090,6590,6590,6590,6590,0
20241122,162300,378334090,6590,6590,6590,6590,0
20241122,162200,378334090,6590,6590,6590,6590,0
20241122,162100,378334090,6590,6590,6590,6590,0
20241122,162000,378334090,6590,6590,6590,6590,0
20241122,161900,378334090,6590,6590,6590,6590,0
20241122,161800,378334090,6590,6590,6590,6590,0
20241122,161700,378334090,6590,6590,6590,6590,0
20241122,161600,378334090,6590,6590,6590,6590,0
20241122,161500,378334090,6590,6590,6590,6590,0
20241122,161400,378334090,6590,6590,6590,6590,0
20241122,161300,378334090,6590,6590,6590,6590,0
20241122,161200,378334090,6590,6590,6590,6590,0
20241122,161100,378334090,6590,6590,6590,6590,0
20241122,161000,378334090,6590,6590,6590,6590,0
20241122,160900,378334090,6590,6590,6590,6590,0
20241122,160800,378334090,6590,6590,6590,6590,0
20241122,160700,378334090,6590,6590,6590,6590,0
20241122,160600,378334090,6590,6590,6590,6590,0
20241122,160500,378334090,6590,6590,6590,6590,0
20241122,160400,378334090,6590,6590,6590,6590,0
20241122,160300,378334090,6590,6590,6590,6590,0
20241122,160200,378334090,6590,6590,6590,6590,0
20241122,160100,378334090,6590,6590,6590,6590,0
20241122,160000,378334090,6590,6590,6590,6590,0
20241122,155900,378334090,6590,6590,6590,6590,0
20241122,155800,378334090,6590,6590,6590,6590,0
20241122,155700,378334090,6590,6590,6590,6590,1452
20241122,155600,378334090,6590,6590,6590,6590,0
20241122,155500,378334090,6590,6590,6590,6590,0
20241122,155400,378334090,6590,6590,6590,6590,0
20241122,155300,378334090,6590,6590,6590,6590,0
20241122,155200,378334090,6590,6590,6590,6590,0
20241122,155100,378334090,6590,6590,6590,6590,0
20241122,155000,378334090,6590,6590,6590,6590,0
20241122,154900,378334090,6590,6590,6590,6590,0
20241122,154800,378334090,6590,6590,6590,6590,0
20241122,154700,378334090,6590,6590,6590,6590,0
20241122,154600,378334090,6590,6590,6590,6590,0
20241122,154500,378334090,6590,6590,6590,6590,0
20241122,154400,378334090,6590,6590,6590,6590,0
20241122,154300,378334090,6590,6590,6590,6590,0
20241122,154200,378334090,6590,6590,6590,6590,0
20241122,154100,378334090,6590,6590,6590,6590,0
20241122,154000,378334090,6590,6590,6590,6590,0
20241122,153900,378334090,6590,6590,6590,6590,0
20241122,153800,378334090,6590,6590,6590,6590,0
20241122,153700,378334090,6590,6590,6590,6590,0
20241122,153600,378334090,6590,6590,6590,6590,0
20241122,153500,378334090,6590,6590,6590,6590,0
20241122,153400,378334090,6590,6590,6590,6590,0
20241122,153300,378334090,6590,6590,6590,6590,0
20241122,153200,378334090,6590,6590,6590,6590,0
20241122,153100,378334090,6590,6590,6590,6590,0
20241122,153000,378334090,6590,6590,6590,6590,1452
20241122,152900,368765410,6540,6540,6540,6540,0
20241122,152800,368765410,6540,6540,6540,6540,0
20241122,152700,368765410,6540,6540,6540,6540,0
20241122,152600,368765410,6540,6540,6540,6540,0
20241122,152500,368765410,6540,6540,6540,6540,0
20241122,152400,368765410,6540,6540,6540,6540,0
20241122,152300,368765410,6540,6540,6540,6540,0
20241122,152200,368765410,6540,6540,6540,6540,0
20241122,152100,368765410,6540,6540,6540,6540,0
20241122,152000,368765410,6540,6540,6540,6540,0
20241122,151900,368765410,6540,6540,6580,6540,73
20241122,151800,368286950,6580,6570,6580,6570,15
20241122,151700,368188390,6580,6580,6580,6580,84
20241122,151600,367635670,6590,6540,6590,6540,362
20241122,151500,365258500,6540,6540,6540,6540,40
20241122,151400,364996900,6540,6550,6570,6540,197
20241122,151300,363707290,6560,6550,6560,6550,19
20241122,151200,363582820,6540,6560,6560,6540,77
20241122,151100,363079220,6550,6560,6560,6550,12
20241122,151000,363000610,6560,6550,6560,6530,320
20241122,150900,360906720,6540,6540,6540,6540,20
20241122,150800,360775920,6540,6540,6540,6540,7
20241122,150700,360730140,6550,6550,6550,6540,88
20241122,150600,360154500,6540,6540,6550,6530,588
20241122,150500,356304000,6540,6540,6550,6540,84
20241122,150400,355754630,6550,6550,6550,6550,10
20241122,150300,355689130,6550,6540,6550,6540,82
20241122,150200,355152770,6550,6550,6560,6530,211
20241122,150100,353770470,6540,6540,6540,6540,75
20241122,150000,353279970,6550,6540,6550,6540,83
20241122,145900,352737080,6550,6550,6550,6550,85
20241122,145800,352180330,6550,6550,6550,6550,16
20241122,145700,352075530,6550,6550,6550,6550,86
20241122,145600,351512230,6590,6550,6590,6550,92
20241122,145500,350909210,6550,6550,6550,6550,92
20241122,145400,350306610,6560,6560,6560,6560,10
20241122,145300,350241010,6560,6550,6560,6550,82
20241122,145200,349703830,6550,6550,6550,6550,86
20241122,145100,349140530,6560,6560,6560,6560,9
20241122,145000,349081490,6570,6550,6570,6550,86
20241122,144900,348518010,6550,6550,6550,6550,87
20241122,144800,347948160,6560,6560,6560,6560,6
20241122,144700,347908800,6550,6570,6570,6550,386
20241122,144600,345374300,6570,6570,6570,6570,76
20241122,144500,344874980,6570,6600,6600,6570,27
20241122,144400,344697260,6600,6600,6600,6600,115
20241122,144300,343938260,6600,6600,6600,6600,85
20241122,144200,343377260,6600,6600,6600,6600,354
20241122,144100,341040860,6600,6600,6610,6600,812
20241122,144000,335681340,6600,6600,6610,6600,1853
20241122,143900,323451040,6600,6540,6610,6540,753
20241122,143800,318487330,6540,6540,6540,6540,76
20241122,143700,317990290,6540,6540,6550,6540,59
20241122,143600,317604340,6550,6540,6550,6540,83
20241122,143500,317060770,6540,6540,6540,6540,76
20241122,143400,316563730,6550,6550,6550,6550,85
20241122,143300,316006980,6540,6550,6550,6540,93
20241122,143200,315397900,6550,6550,6550,6550,17
20241122,143100,315286550,6580,6560,6580,6560,2
20241122,143000,315273410,6540,6540,6550,6540,330
20241122,142900,313112770,6550,6560,6560,6540,90
20241122,142800,312523660,6560,6540,6590,6540,116
20241122,142700,311764040,6550,6540,6550,6540,10
20241122,142600,311698550,6540,6550,6550,6530,350
20241122,142500,309408380,6550,6560,6560,6550,170
20241122,142400,308293940,6560,6560,6560,6560,5
20241122,142300,308261140,6560,6560,6570,6560,79
20241122,142200,307742890,6550,6550,6550,6550,93
20241122,142100,307133740,6550,6550,6550,6550,89
20241122,142000,306550790,6540,6540,6550,6540,96
20241122,141900,305922850,6540,6540,6540,6540,0
20241122,141800,305922850,6540,6540,6540,6540,158
20241122,141700,304889530,6560,6560,6560,6550,26
20241122,141600,304719070,6550,6540,6550,6540,91
20241122,141500,304123780,6550,6550,6550,6550,129
20241122,141400,303278830,6550,6550,6550,6550,10
20241122,141300,303213330,6550,6560,6560,6550,86
20241122,141200,302649930,6550,6550,6550,6550,129
20241122,141100,301804980,6550,6550,6550,6550,160
20241122,141000,300756980,6560,6560,6560,6560,70
20241122,140900,300297780,6550,6560,6560,6550,204
20241122,140800,298961370,6560,6570,6600,6560,78
20241122,140700,298449640,6560,6570,6600,6560,29
20241122,140600,298258980,6560,6570,6600,6560,77
20241122,140500,297753810,6600,6560,6600,6560,145
20241122,140400,296801710,6550,6550,6550,6550,48
20241122,140300,296487310,6550,6550,6550,6550,86
20241122,140200,295924010,6550,6550,6550,6540,122
20241122,140100,295125710,6540,6550,6550,6540,126
20241122,140000,294300500,6550,6550,6550,6540,353
20241122,135900,291988550,6550,6550,6550,6550,7
20241122,135800,291942700,6550,6560,6560,6550,118
20241122,135700,291169380,6560,6550,6560,6550,16
20241122,135600,291064520,6550,6550,6550,6550,93
20241122,135500,290455370,6550,6550,6550,6550,50
20241122,135400,290127870,6550,6560,6560,6550,76
20241122,135300,289630060,6550,6550,6560,6550,243
20241122,135200,288038030,6550,6550,6550,6550,10
20241122,135100,287972530,6550,6560,6560,6550,101
20241122,135000,287310810,6550,6540,6550,6540,37
20241122,134900,287068560,6540,6550,6550,6540,90
20241122,134800,286479230,6550,6550,6550,6550,10
20241122,134700,286413730,6550,6560,6560,6550,143
20241122,134600,285476390,6560,6570,6570,6560,133
20241122,134500,284603410,6560,6560,6560,6560,221
20241122,134400,283153650,6570,6570,6570,6570,110
20241122,134300,282430950,6590,6590,6590,6590,0
20241122,134200,282430950,6590,6580,6590,6580,18
20241122,134100,282312420,6580,6580,6580,6580,197
20241122,134000,281016160,6580,6580,6580,6580,18
20241122,133900,280897720,6570,6570,6570,6570,89
20241122,133800,280312990,6570,6570,6570,6570,108
20241122,133700,279603430,6570,6570,6570,6570,0
20241122,133600,279603430,6570,6570,6580,6560,144
20241122,133500,278658100,6560,6560,6560,6560,10
20241122,133400,278592500,6560,6560,6560,6560,209
20241122,133300,277221460,6560,6560,6560,6560,9
20241122,133200,277162420,6570,6570,6570,6570,2
20241122,133100,277149280,6570,6570,6570,6570,84
20241122,133000,276597400,6580,6570,6580,6570,99
20241122,132900,275946760,6570,6580,6580,6570,117
20241122,132800,275176980,6580,6570,6580,6570,22
20241122,132700,275032330,6580,6570,6640,6570,50
20241122,132600,274703070,6570,6560,6570,6560,180
20241122,132500,273520540,6560,6570,6570,6560,94
20241122,132400,272903850,6560,6560,6560,6560,85
20241122,132300,272346250,6570,6570,6570,6570,95
20241122,132200,271722100,6570,6570,6570,6570,83
20241122,132100,271176790,6590,6590,6590,6590,0
20241122,132000,271176790,6590,6580,6590,6580,94
20241122,131900,270558180,6570,6570,6570,6570,83
20241122,131800,270012870,6580,6580,6580,6580,0
20241122,131700,270012870,6580,6580,6580,6580,83
20241122,131600,269466730,6600,6580,6600,6580,59
20241122,131500,269077520,6580,6590,6590,6580,21
20241122,131400,268939240,6580,6590,6590,6570,112
20241122,131300,268202730,6590,6590,6630,6590,88
20241122,131200,267621000,6580,6570,6600,6570,115
20241122,131100,266864760,6580,6580,6580,6580,90
20241122,131000,266272560,6580,6580,6580,6580,74
20241122,130900,265785640,6580,6590,6590,6580,85
20241122,130800,265226250,6590,6590,6590,6590,26
20241122,130700,265054910,6580,6590,6590,6580,147
20241122,130600,264086940,6590,6590,6590,6590,14
20241122,130500,263994680,6590,6600,6600,6590,11
20241122,130400,263922180,6590,6590,6590,6590,83
20241122,130300,263375210,6600,6600,6600,6600,99
20241122,130200,262721810,6590,6600,6600,6590,83
20241122,130100,262174770,6600,6590,6600,6580,298
20241122,130000,260209730,6600,6600,6600,6600,136
20241122,125900,259312130,6600,6600,6620,6600,8
20241122,125800,259259310,6610,6600,6610,6600,141
20241122,125700,258328390,6600,6610,6610,6600,1534
20241122,125600,248203910,6610,6600,6610,6600,361
20241122,125500,245817790,6610,6610,6610,6600,760
20241122,125400,240794990,6610,6610,6610,6610,10
20241122,125300,240728890,6610,6620,6620,6610,471
20241122,125200,237611870,6630,6630,6630,6630,68
20241122,125100,237161030,6640,6630,6640,6630,16
20241122,125000,237054900,6630,6640,6640,6630,137
20241122,124900,236146310,6640,6640,6640,6640,74
20241122,124800,235654950,6640,6640,6640,6640,10
20241122,124700,235588550,6630,6640,6640,6630,93
20241122,124600,234971790,6640,6640,6640,6640,83
20241122,124500,234420670,6630,6640,6640,6630,185
20241122,124400,233194030,6650,6640,6650,6640,61
20241122,124300,232788780,6640,6640,6650,6640,54
20241122,124200,232430010,6630,6640,6640,6630,145
20241122,124100,231467970,6640,6640,6640,6640,9
20241122,124000,231408210,6640,6640,6640,6640,166
20241122,123900,230305970,6640,6640,6640,6640,84
20241122,123800,229748210,6640,6650,6650,6640,646
20241122,123700,225453960,6650,6660,6660,6650,96
20241122,123600,224815350,6660,6650,6660,6650,182
20241122,123500,223604870,6660,6670,6670,6660,784
20241122,123400,218378590,6680,6680,6680,6680,9
20241122,123300,218318470,6680,6680,6680,6680,76
20241122,123200,217810790,6680,6680,6680,6680,93
20241122,123100,217189550,6680,6680,6680,6680,0
20241122,123000,217189550,6680,6690,6690,6680,84
20241122,122900,216628350,6690,6680,6690,6670,124
20241122,122800,215800070,6680,6690,6690,6680,164
20241122,122700,214703000,6690,6690,6690,6690,7
20241122,122600,214656170,6690,6690,6690,6690,9
20241122,122500,214595960,6690,6690,6700,6690,95
20241122,122400,213960310,6700,6690,6710,6690,450
20241122,122300,210941410,6690,6700,6700,6690,86
20241122,122200,210365970,6690,6680,6690,6680,118
20241122,122100,209577370,6680,6680,6680,6680,20
20241122,122000,209443770,6680,6680,6680,6680,82
20241122,121900,208896010,6680,6680,6680,6680,9
20241122,121800,208835890,6680,6690,6690,6680,124
20241122,121700,208007080,6690,6690,6690,6690,9
20241122,121600,207946870,6690,6690,6690,6690,11
20241122,121500,207873280,6700,6700,6710,6690,316
20241122,121400,205756740,6700,6700,6710,6700,74
20241122,121300,205260750,6700,6700,6700,6700,164
20241122,121200,204161950,6700,6700,6700,6700,0
20241122,121100,204161950,6700,6700,6700,6700,74
20241122,121000,203666150,6700,6710,6720,6700,97
20241122,120900,203016010,6700,6710,6710,6700,21
20241122,120800,202875210,6710,6710,6710,6700,159
20241122,120700,201809080,6710,6710,6710,6710,60
20241122,120600,201406480,6700,6700,6700,6700,86
20241122,120500,200830280,6700,6710,6710,6700,49
20241122,120400,200501570,6710,6710,6710,6710,17
20241122,120300,200387500,6700,6700,6710,6700,97
20241122,120200,199737570,6700,6700,6700,6700,40
20241122,120100,199469570,6700,6700,6700,6700,150
20241122,120000,198464570,6700,6700,6700,6700,8
20241122,115900,198410970,6710,6710,6710,6710,18
20241122,115800,198290190,6700,6710,6710,6700,200
20241122,115700,196949350,6700,6700,6700,6700,10
20241122,115600,196882350,6710,6710,6710,6710,87
20241122,115500,196298580,6710,6690,6710,6690,10
20241122,115400,196231500,6710,6710,6710,6710,89
20241122,115300,195634310,6700,6700,6700,6700,84
20241122,115200,195071510,6700,6700,6700,6690,29
20241122,115100,194877300,6690,6680,6690,6680,150
20241122,115000,193874560,6700,6700,6700,6700,1
20241122,114900,193867860,6710,6700,6710,6700,43
20241122,114800,193579360,6710,6710,6710,6710,151
20241122,114700,192566150,6710,6710,6710,6710,9
20241122,114600,192505760,6700,6720,6760,6700,631
20241122,114500,188256010,6710,6700,6710,6700,27
20241122,114400,188074940,6700,6700,6700,6700,84
20241122,114300,187512140,6680,6700,6710,6680,375
20241122,114200,184999530,6690,6680,6690,6680,58
20241122,114100,184611600,6670,6690,6690,6670,200
20241122,114000,183276120,6690,6690,6690,6690,61
20241122,113900,182868030,6700,6690,6700,6690,86
20241122,113800,182292590,6700,6700,6700,6700,38
20241122,113700,182037990,6700,6700,6700,6670,118
20241122,113600,181248600,6700,6690,6700,6690,132
20241122,113500,180365030,6700,6700,6700,6700,0
20241122,113400,180365030,6700,6690,6700,6690,170
20241122,113300,179227630,6690,6690,6690,6690,9
20241122,113200,179167420,6710,6680,6710,6680,102
20241122,113100,178483160,6680,6680,6690,6680,158
20241122,113000,177426980,6690,6690,6690,6690,9
20241122,112900,177366770,6710,6680,6710,6680,124
20241122,112800,176537350,6680,6680,6680,6680,8
20241122,112700,176483910,6680,6670,6680,6670,84
20241122,112600,175923540,6680,6670,6680,6670,85
20241122,112500,175356500,6690,6690,6690,6690,0
20241122,112400,175356500,6690,6680,6710,6670,211
20241122,112300,173946010,6710,6660,6710,6660,591
20241122,112200,169994130,6660,6660,6660,6660,90
20241122,112100,169394730,6650,6650,6650,6650,85
20241122,112000,168829480,6650,6650,6650,6650,85
20241122,111900,168264230,6640,6640,6640,6630,164
20241122,111800,167176150,6640,6640,6640,6640,8
20241122,111700,167123030,6640,6650,6660,6640,31
20241122,111600,166916860,6640,6640,6640,6640,76
20241122,111500,166412220,6650,6640,6650,6640,23
20241122,111400,166259380,6630,6640,6640,6630,85
20241122,111300,165695740,6630,6630,6630,6630,84
20241122,111200,165138820,6630,6630,6640,6630,134
20241122,111100,164250320,6670,6670,6670,6670,0
20241122,111000,164250320,6670,6630,6670,6630,158
20241122,110900,163201350,6630,6670,6670,6630,749
20241122,110800,158210600,6670,6680,6680,6670,216
20241122,110700,156769790,6680,6670,6680,6670,127
20241122,110600,155922290,6680,6680,6680,6670,163
20241122,110500,154834090,6680,6670,6680,6670,10
20241122,110400,154767380,6670,6680,6680,6670,69
20241122,110300,154306560,6690,6680,6690,6680,75
20241122,110200,153805550,6670,6670,6670,6670,87
20241122,110100,153225260,6680,6670,6680,6670,16
20241122,110000,153118470,6680,6680,6680,6650,115
20241122,105900,152351320,6680,6710,6710,6680,177
20241122,105800,151166930,6710,6700,6750,6700,103
20241122,105700,150474800,6700,6700,6700,6690,86
20241122,105600,149898690,6700,6700,6700,6700,75
20241122,105500,149396190,6710,6710,6710,6710,11
20241122,105400,149322380,6720,6700,6750,6700,169
20241122,105300,148183310,6700,6700,6710,6700,176
20241122,105200,147003710,6690,6680,6700,6680,272
20241122,105100,145185710,6680,6680,6680,6680,7
20241122,105000,145138950,6680,6680,6680,6680,69
20241122,104900,144678030,6680,6690,6690,6680,86
20241122,104800,144103450,6700,6700,6700,6700,1
20241122,104700,144096750,6690,6690,6690,6690,86
20241122,104600,143521410,6690,6670,6690,6670,175
20241122,104500,142353240,6670,6680,6680,6670,13
20241122,104400,142266490,6680,6680,6680,6680,2
20241122,104300,142253130,6670,6660,6670,6660,20
20241122,104200,142119830,6660,6660,6660,6630,185
20241122,104100,140887910,6650,6650,6650,6650,7
20241122,104000,140841360,6640,6630,6650,6630,165
20241122,103900,139747280,6650,6650,6650,6650,9
20241122,103800,139687430,6650,6650,6650,6650,11
20241122,103700,139614280,6640,6640,6640,6640,76
20241122,103600,139109640,6660,6640,6660,6640,82
20241122,103500,138565020,6650,6650,6650,6630,187
20241122,103400,137321670,6670,6670,6670,6670,0
20241122,103300,137321670,6670,6670,6670,6670,11
20241122,103200,137248300,6660,6660,6660,6660,141
20241122,103100,136309240,6690,6700,6700,6690,9
20241122,103000,136249010,6680,6680,6680,6680,397
20241122,102900,133597050,6660,6670,6670,6660,12
20241122,102800,133517040,6670,6700,6700,6670,1093
20241122,102700,126224030,6710,6710,6710,6710,120
20241122,102600,125418830,6700,6700,6700,6700,7
20241122,102500,125371930,6700,6680,6700,6680,88
20241122,102400,124783940,6690,6680,6690,6680,168
20241122,102300,123661510,6680,6670,6680,6670,160
20241122,102200,122592820,6680,6680,6690,6680,12
20241122,102100,122512620,6690,6680,6690,6680,11
20241122,102000,122439120,6690,6680,6690,6680,80
20241122,101900,121904680,6690,6680,6690,6680,95
20241122,101800,121270000,6670,6680,6680,6670,157
20241122,101700,120222060,6680,6670,6680,6670,149
20241122,101600,119228140,6670,6670,6670,6670,0
20241122,101500,119228140,6670,6660,6670,6660,160
20241122,101400,118161700,6690,6660,6690,6660,51
20241122,101300,117822010,6680,6660,6680,6660,143
20241122,101200,116868390,6680,6690,6690,6680,577
20241122,101100,113013750,6700,6700,6700,6700,4
20241122,101000,112986950,6700,6710,6710,6700,1033
20241122,100900,106061550,6710,6710,6710,6710,8
20241122,100800,106007870,6720,6730,6730,6720,6
20241122,100700,105967510,6750,6720,6750,6720,78
20241122,100600,105442610,6710,6720,6720,6710,11
20241122,100500,105368790,6730,6720,6730,6720,105
20241122,100400,104663090,6730,6730,6730,6720,12
20241122,100300,104582410,6720,6720,6720,6720,86
20241122,100200,104004490,6720,6720,6720,6720,9
20241122,100100,103944010,6730,6730,6730,6730,60
20241122,100000,103540210,6730,6730,6740,6730,89
20241122,095900,102941200,6730,6730,6730,6730,17
20241122,095800,102826790,6740,6730,6740,6730,241
20241122,095700,101204650,6730,6730,6730,6730,14
20241122,095600,101110430,6720,6720,6720,6720,10
20241122,095500,101043230,6720,6720,6720,6720,86
20241122,095400,100465310,6730,6730,6740,6730,19
20241122,095300,100337380,6720,6720,6720,6720,86
20241122,095200,99759460,6720,6720,6720,6720,8
20241122,095100,99705700,6720,6720,6720,6720,85
20241122,095000,99134500,6730,6730,6730,6730,10
20241122,094900,99067200,6730,6740,6740,6730,12
20241122,094800,98986410,6720,6740,6740,6720,85
20241122,094700,98415030,6740,6740,6740,6740,11
20241122,094600,98340890,6740,6720,6740,6720,86
20241122,094500,97762860,6760,6760,6760,6760,1
20241122,094400,97756100,6740,6760,6760,6740,35
20241122,094300,97519820,6750,6740,6750,6740,178
20241122,094200,96319400,6730,6720,6730,6720,37
20241122,094100,96070670,6720,6720,6720,6720,76
20241122,094000,95559950,6730,6730,6730,6720,118
20241122,093900,94766810,6730,6730,6730,6730,0
20241122,093800,94766810,6730,6740,6740,6720,88
20241122,093700,94175320,6740,6730,6740,6730,59
20241122,093600,93777750,6740,6720,6740,6710,160
20241122,093500,92701460,6720,6720,6720,6720,9
20241122,093400,92640980,6720,6720,6720,6720,30
20241122,093300,92439380,6730,6720,6730,6720,95
20241122,093200,91800880,6730,6740,6740,6730,88
20241122,093100,91208140,6750,6740,6750,6740,185
20241122,093000,89961150,6740,6750,6750,6740,279
20241122,092900,88077910,6750,6750,6750,6750,20
20241122,092800,87942910,6750,6730,6780,6730,349
20241122,092700,85590780,6730,6720,6740,6720,16
20241122,092600,85483030,6720,6740,6740,6720,137
20241122,092500,84561140,6750,6740,6770,6740,161
20241122,092400,83473560,6730,6700,6750,6670,725
20241122,092300,78626520,6710,6730,6750,6690,1238
20241122,092200,70291270,6720,6710,6720,6710,38
20241122,092100,70035930,6740,6700,6740,6690,539
20241122,092000,66418530,6700,6750,6750,6700,1511
20241122,091900,56267150,6750,6750,6760,6750,726
20241122,091800,51365780,6750,6730,6770,6710,638
20241122,091700,47063260,6720,6720,6720,6720,7
20241122,091600,47016220,6710,6710,6730,6710,162
20241122,091500,45928730,6710,6710,6710,6710,10
20241122,091400,45861630,6750,6750,6750,6750,1
20241122,091300,45854880,6790,6720,6790,6720,1022
20241122,091200,38969000,6710,6730,6730,6700,123
20241122,091100,38143530,6690,6670,6710,6670,3677
20241122,091000,13555740,6680,6630,6680,6630,153
20241122,090900,12536210,6660,6620,6660,6610,272
20241122,090800,10731440,6630,6580,6630,6570,471
20241122,090700,7622180,6570,6630,6630,6570,102
20241122,090600,6951880,6570,6620,6620,6570,235
20241122,090500,5400350,6570,6570,6570,6570,100
20241122,090400,4743350,6570,6570,6570,6570,100
20241122,090300,4086350,6640,6640,6640,6640,411
20241122,090200,1357310,6640,6560,6650,6560,68
20241122,090100,911060,6560,6560,6560,6560,100
20241122,090000,255060,6540,6540,6540,6540,39