KissMeData/026150/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190900,748165810,6160,6160,6160,6160,1856
20241122,190800,748165810,6160,6160,6160,6160,0
20241122,190700,748165810,6160,6160,6160,6160,0
20241122,190600,748165810,6160,6160,6160,6160,0
20241122,190500,748165810,6160,6160,6160,6160,0
20241122,190400,748165810,6160,6160,6160,6160,0
20241122,190300,748165810,6160,6160,6160,6160,0
20241122,190200,748165810,6160,6160,6160,6160,0
20241122,190100,748165810,6160,6160,6160,6160,0
20241122,190000,748165810,6160,6160,6160,6160,0
20241122,185900,748165810,6160,6160,6160,6160,0
20241122,185800,748165810,6160,6160,6160,6160,0
20241122,185700,748165810,6160,6160,6160,6160,0
20241122,185600,748165810,6160,6160,6160,6160,0
20241122,185500,748165810,6160,6160,6160,6160,0
20241122,185400,748165810,6160,6160,6160,6160,0
20241122,185300,748165810,6160,6160,6160,6160,0
20241122,185200,748165810,6160,6160,6160,6160,0
20241122,185100,748165810,6160,6160,6160,6160,0
20241122,185000,748165810,6160,6160,6160,6160,0
20241122,184900,748165810,6160,6160,6160,6160,0
20241122,184800,748165810,6160,6160,6160,6160,0
20241122,184700,748165810,6160,6160,6160,6160,0
20241122,184600,748165810,6160,6160,6160,6160,0
20241122,184500,748165810,6160,6160,6160,6160,0
20241122,184400,748165810,6160,6160,6160,6160,0
20241122,184300,748165810,6160,6160,6160,6160,0
20241122,184200,748165810,6160,6160,6160,6160,0
20241122,184100,748165810,6160,6160,6160,6160,0
20241122,184000,748165810,6160,6160,6160,6160,0
20241122,183900,748165810,6160,6160,6160,6160,1856
20241122,183800,748165810,6160,6160,6160,6160,0
20241122,183700,748165810,6160,6160,6160,6160,0
20241122,183600,748165810,6160,6160,6160,6160,0
20241122,183500,748165810,6160,6160,6160,6160,0
20241122,183400,748165810,6160,6160,6160,6160,0
20241122,183300,748165810,6160,6160,6160,6160,0
20241122,183200,748165810,6160,6160,6160,6160,0
20241122,183100,748165810,6160,6160,6160,6160,0
20241122,183000,748165810,6160,6160,6160,6160,0
20241122,182900,748165810,6160,6160,6160,6160,0
20241122,182800,748165810,6160,6160,6160,6160,0
20241122,182700,748165810,6160,6160,6160,6160,0
20241122,182600,748165810,6160,6160,6160,6160,0
20241122,182500,748165810,6160,6160,6160,6160,0
20241122,182400,748165810,6160,6160,6160,6160,0
20241122,182300,748165810,6160,6160,6160,6160,0
20241122,182200,748165810,6160,6160,6160,6160,0
20241122,182100,748165810,6160,6160,6160,6160,0
20241122,182000,748165810,6160,6160,6160,6160,0
20241122,181900,748165810,6160,6160,6160,6160,0
20241122,181800,748165810,6160,6160,6160,6160,0
20241122,181700,748165810,6160,6160,6160,6160,0
20241122,181600,748165810,6160,6160,6160,6160,0
20241122,181500,748165810,6160,6160,6160,6160,0
20241122,181400,748165810,6160,6160,6160,6160,0
20241122,181300,748165810,6160,6160,6160,6160,0
20241122,181200,748165810,6160,6160,6160,6160,0
20241122,181100,748165810,6160,6160,6160,6160,0
20241122,181000,748165810,6160,6160,6160,6160,0
20241122,180900,748165810,6160,6160,6160,6160,1856
20241122,180800,748165810,6160,6160,6160,6160,0
20241122,180700,748165810,6160,6160,6160,6160,0
20241122,180600,748165810,6160,6160,6160,6160,0
20241122,180500,748165810,6160,6160,6160,6160,0
20241122,180400,748165810,6160,6160,6160,6160,0
20241122,180300,748165810,6160,6160,6160,6160,0
20241122,180200,748165810,6160,6160,6160,6160,0
20241122,180100,748165810,6160,6160,6160,6160,0
20241122,180000,748165810,6160,6160,6160,6160,0
20241122,175900,748165810,6160,6160,6160,6160,0
20241122,175800,748165810,6160,6160,6160,6160,0
20241122,175700,748165810,6160,6160,6160,6160,0
20241122,175600,748165810,6160,6160,6160,6160,0
20241122,175500,748165810,6160,6160,6160,6160,0
20241122,175400,748165810,6160,6160,6160,6160,0
20241122,175300,748165810,6160,6160,6160,6160,0
20241122,175200,748165810,6160,6160,6160,6160,0
20241122,175100,748165810,6160,6160,6160,6160,0
20241122,175000,748165810,6160,6160,6160,6160,0
20241122,174900,748165810,6160,6160,6160,6160,0
20241122,174800,748165810,6160,6160,6160,6160,0
20241122,174700,748165810,6160,6160,6160,6160,0
20241122,174600,748165810,6160,6160,6160,6160,0
20241122,174500,748165810,6160,6160,6160,6160,0
20241122,174400,748165810,6160,6160,6160,6160,0
20241122,174300,748165810,6160,6160,6160,6160,0
20241122,174200,748165810,6160,6160,6160,6160,0
20241122,174100,748165810,6160,6160,6160,6160,0
20241122,174000,748165810,6160,6160,6160,6160,0
20241122,173900,748165810,6160,6160,6160,6160,1856
20241122,173800,748165810,6160,6160,6160,6160,0
20241122,173700,748165810,6160,6160,6160,6160,0
20241122,173600,748165810,6160,6160,6160,6160,0
20241122,173500,748165810,6160,6160,6160,6160,0
20241122,173400,748165810,6160,6160,6160,6160,0
20241122,173300,748165810,6160,6160,6160,6160,0
20241122,173200,748165810,6160,6160,6160,6160,0
20241122,173100,748165810,6160,6160,6160,6160,0
20241122,173000,748165810,6160,6160,6160,6160,0
20241122,172900,748165810,6160,6160,6160,6160,0
20241122,172800,748165810,6160,6160,6160,6160,0
20241122,172700,748165810,6160,6160,6160,6160,0
20241122,172600,748165810,6160,6160,6160,6160,0
20241122,172500,748165810,6160,6160,6160,6160,0
20241122,172400,748165810,6160,6160,6160,6160,0
20241122,172300,748165810,6160,6160,6160,6160,0
20241122,172200,748165810,6160,6160,6160,6160,0
20241122,172100,748165810,6160,6160,6160,6160,0
20241122,172000,748165810,6160,6160,6160,6160,0
20241122,171900,748165810,6160,6160,6160,6160,0
20241122,171800,748165810,6160,6160,6160,6160,0
20241122,171700,748165810,6160,6160,6160,6160,0
20241122,171600,748165810,6160,6160,6160,6160,0
20241122,171500,748165810,6160,6160,6160,6160,0
20241122,171400,748165810,6160,6160,6160,6160,0
20241122,171300,748165810,6160,6160,6160,6160,0
20241122,171200,748165810,6160,6160,6160,6160,0
20241122,171100,748165810,6160,6160,6160,6160,0
20241122,171000,748165810,6160,6160,6160,6160,0
20241122,170900,748165810,6160,6160,6160,6160,1856
20241122,170800,748165810,6160,6160,6160,6160,0
20241122,170700,748165810,6160,6160,6160,6160,0
20241122,170600,748165810,6160,6160,6160,6160,0
20241122,170500,748165810,6160,6160,6160,6160,0
20241122,170400,748165810,6160,6160,6160,6160,0
20241122,170300,748165810,6160,6160,6160,6160,0
20241122,170200,748165810,6160,6160,6160,6160,0
20241122,170100,748165810,6160,6160,6160,6160,0
20241122,170000,748165810,6160,6160,6160,6160,0
20241122,165900,748165810,6160,6160,6160,6160,0
20241122,165800,748165810,6160,6160,6160,6160,0
20241122,165700,748165810,6160,6160,6160,6160,0
20241122,165600,748165810,6160,6160,6160,6160,0
20241122,165500,748165810,6160,6160,6160,6160,0
20241122,165400,748165810,6160,6160,6160,6160,0
20241122,165300,748165810,6160,6160,6160,6160,0
20241122,165200,748165810,6160,6160,6160,6160,0
20241122,165100,748165810,6160,6160,6160,6160,0
20241122,165000,748165810,6160,6160,6160,6160,0
20241122,164900,748165810,6160,6160,6160,6160,0
20241122,164800,748165810,6160,6160,6160,6160,0
20241122,164700,748165810,6160,6160,6160,6160,0
20241122,164600,748165810,6160,6160,6160,6160,0
20241122,164500,748165810,6160,6160,6160,6160,0
20241122,164400,748165810,6160,6160,6160,6160,0
20241122,164300,748165810,6160,6160,6160,6160,0
20241122,164200,748165810,6160,6160,6160,6160,0
20241122,164100,748165810,6160,6160,6160,6160,0
20241122,164000,748165810,6160,6160,6160,6160,0
20241122,163900,748165810,6160,6160,6160,6160,1856
20241122,163800,748165810,6160,6160,6160,6160,0
20241122,163700,748165810,6160,6160,6160,6160,0
20241122,163600,748165810,6160,6160,6160,6160,0
20241122,163500,748165810,6160,6160,6160,6160,0
20241122,163400,748165810,6160,6160,6160,6160,0
20241122,163300,748165810,6160,6160,6160,6160,0
20241122,163200,748165810,6160,6160,6160,6160,0
20241122,163100,748165810,6160,6160,6160,6160,0
20241122,163000,748165810,6160,6160,6160,6160,0
20241122,162900,748165810,6160,6160,6160,6160,0
20241122,162800,748165810,6160,6160,6160,6160,0
20241122,162700,748165810,6160,6160,6160,6160,0
20241122,162600,748165810,6160,6160,6160,6160,0
20241122,162500,748165810,6160,6160,6160,6160,0
20241122,162400,748165810,6160,6160,6160,6160,0
20241122,162300,748165810,6160,6160,6160,6160,0
20241122,162200,748165810,6160,6160,6160,6160,0
20241122,162100,748165810,6160,6160,6160,6160,0
20241122,162000,748165810,6160,6160,6160,6160,0
20241122,161900,748165810,6160,6160,6160,6160,0
20241122,161800,748165810,6160,6160,6160,6160,0
20241122,161700,748165810,6160,6160,6160,6160,0
20241122,161600,748165810,6160,6160,6160,6160,0
20241122,161500,748165810,6160,6160,6160,6160,0
20241122,161400,748165810,6160,6160,6160,6160,0
20241122,161300,748165810,6160,6160,6160,6160,0
20241122,161200,748165810,6160,6160,6160,6160,0
20241122,161100,748165810,6160,6160,6160,6160,0
20241122,161000,748165810,6160,6160,6160,6160,0
20241122,160900,748165810,6160,6160,6160,6160,1856
20241122,160800,748165810,6160,6160,6160,6160,0
20241122,160700,748165810,6160,6160,6160,6160,0
20241122,160600,748165810,6160,6160,6160,6160,0
20241122,160500,748165810,6160,6160,6160,6160,0
20241122,160400,748165810,6160,6160,6160,6160,0
20241122,160300,748165810,6160,6160,6160,6160,0
20241122,160200,748165810,6160,6160,6160,6160,0
20241122,160100,748165810,6160,6160,6160,6160,0
20241122,160000,748165810,6160,6160,6160,6160,0
20241122,155900,748165810,6160,6160,6160,6160,0
20241122,155800,748165810,6160,6160,6160,6160,0
20241122,155700,748165810,6160,6160,6160,6160,0
20241122,155600,748165810,6160,6160,6160,6160,0
20241122,155500,748165810,6160,6160,6160,6160,0
20241122,155400,748165810,6160,6160,6160,6160,0
20241122,155300,748165810,6160,6160,6160,6160,0
20241122,155200,748165810,6160,6160,6160,6160,0
20241122,155100,748165810,6160,6160,6160,6160,0
20241122,155000,748165810,6160,6160,6160,6160,0
20241122,154900,748165810,6160,6160,6160,6160,0
20241122,154800,748165810,6160,6160,6160,6160,0
20241122,154700,748165810,6160,6160,6160,6160,0
20241122,154600,748165810,6160,6160,6160,6160,0
20241122,154500,748165810,6160,6160,6160,6160,0
20241122,154400,748165810,6160,6160,6160,6160,0
20241122,154300,748165810,6160,6160,6160,6160,0
20241122,154200,748165810,6160,6160,6160,6160,0
20241122,154100,748165810,6160,6160,6160,6160,0
20241122,154000,748165810,6160,6160,6160,6160,0
20241122,153900,748165810,6160,6160,6160,6160,1856
20241122,153800,748165810,6160,6160,6160,6160,0
20241122,153700,748165810,6160,6160,6160,6160,0
20241122,153600,748165810,6160,6160,6160,6160,0
20241122,153500,748165810,6160,6160,6160,6160,0
20241122,153400,748165810,6160,6160,6160,6160,0
20241122,153300,748165810,6160,6160,6160,6160,0
20241122,153200,748165810,6160,6160,6160,6160,0
20241122,153100,748165810,6160,6160,6160,6160,0
20241122,153000,748165810,6160,6160,6160,6160,1856
20241122,152900,736732850,6170,6170,6170,6170,0
20241122,152800,736732850,6170,6170,6170,6170,0
20241122,152700,736732850,6170,6170,6170,6170,0
20241122,152600,736732850,6170,6170,6170,6170,0
20241122,152500,736732850,6170,6170,6170,6170,0
20241122,152400,736732850,6170,6170,6170,6170,0
20241122,152300,736732850,6170,6170,6170,6170,0
20241122,152200,736732850,6170,6170,6170,6170,0
20241122,152100,736732850,6170,6170,6170,6170,0
20241122,152000,736732850,6170,6170,6170,6170,0
20241122,151900,736732850,6170,6180,6180,6170,85
20241122,151800,736208360,6170,6170,6180,6170,2262
20241122,151700,722251810,6180,6180,6180,6180,1
20241122,151600,722245630,6170,6180,6180,6170,96
20241122,151500,721652580,6180,6180,6180,6180,0
20241122,151400,721652580,6180,6180,6180,6170,156
20241122,151300,720690000,6180,6180,6180,6180,50
20241122,151200,720381000,6180,6180,6180,6180,12
20241122,151100,720306840,6180,6180,6180,6180,383
20241122,151000,717939900,6190,6180,6190,6180,101
20241122,150900,717315710,6180,6180,6180,6180,94
20241122,150800,716734790,6180,6180,6180,6180,0
20241122,150700,716734790,6180,6190,6190,6180,26
20241122,150600,716574100,6180,6190,6190,6180,101
20241122,150500,715948920,6190,6200,6200,6190,161
20241122,150400,714952320,6190,6200,6200,6190,99
20241122,150300,714339440,6190,6200,6200,6190,669
20241122,150200,710196690,6200,6190,6200,6190,228
20241122,150100,708785360,6190,6190,6190,6190,50
20241122,150000,708475860,6190,6190,6190,6190,32
20241122,145900,708277780,6180,6190,6190,6180,23
20241122,145800,708135470,6190,6190,6190,6190,2
20241122,145700,708123090,6180,6180,6180,6180,5
20241122,145600,708092190,6180,6180,6180,6180,447
20241122,145500,705329730,6190,6190,6190,6190,51
20241122,145400,705014040,6190,6190,6190,6190,28
20241122,145300,704840720,6190,6190,6190,6190,0
20241122,145200,704840720,6190,6190,6190,6190,2
20241122,145100,704828340,6180,6190,6190,6180,71
20241122,145000,704388860,6180,6180,6190,6180,247
20241122,144900,702862390,6190,6190,6190,6190,2
20241122,144800,702850010,6180,6180,6180,6180,208
20241122,144700,701564570,6190,6190,6190,6190,119
20241122,144600,700827960,6180,6180,6190,6180,17
20241122,144500,700722890,6180,6190,6190,6180,40
20241122,144400,700475680,6180,6180,6180,6180,0
20241122,144300,700475680,6180,6190,6190,6180,551
20241122,144200,697070490,6190,6190,6190,6190,93
20241122,144100,696494820,6200,6200,6200,6200,50
20241122,144000,696184820,6200,6200,6200,6200,100
20241122,143900,695564820,6200,6190,6200,6190,562
20241122,143800,692083920,6190,6200,6200,6190,3
20241122,143700,692065340,6190,6200,6200,6190,11
20241122,143600,691997240,6190,6190,6190,6190,670
20241122,143500,687849940,6190,6190,6200,6190,498
20241122,143400,684767310,6190,6190,6190,6190,1
20241122,143300,684761120,6200,6200,6200,6200,1
20241122,143200,684754920,6200,6190,6200,6190,57
20241122,143100,684401990,6190,6200,6200,6190,5
20241122,143000,684371030,6190,6190,6190,6190,18
20241122,142900,684259610,6200,6200,6200,6200,0
20241122,142800,684259610,6200,6200,6200,6200,3
20241122,142700,684241010,6200,6200,6200,6200,2
20241122,142600,684228610,6200,6200,6200,6200,382
20241122,142500,681860210,6210,6200,6210,6200,276
20241122,142400,680149000,6210,6210,6210,6210,1
20241122,142300,680142790,6200,6200,6200,6200,100
20241122,142200,679522790,6200,6200,6200,6200,0
20241122,142100,679522790,6200,6200,6200,6200,243
20241122,142000,678016190,6200,6200,6200,6200,0
20241122,141900,678016190,6200,6200,6200,6200,374
20241122,141800,675697390,6200,6200,6200,6200,1
20241122,141700,675691190,6190,6190,6190,6190,0
20241122,141600,675691190,6190,6190,6190,6190,251
20241122,141500,674137500,6200,6200,6200,6200,1
20241122,141400,674131300,6200,6200,6200,6200,0
20241122,141300,674131300,6200,6190,6200,6180,32
20241122,141200,673933240,6190,6190,6200,6180,245
20241122,141100,672417680,6190,6180,6190,6180,155
20241122,141000,671458950,6180,6180,6180,6180,32
20241122,140900,671261190,6180,6180,6180,6180,1
20241122,140800,671255010,6170,6170,6170,6170,150
20241122,140700,670329510,6170,6170,6170,6170,5
20241122,140600,670298660,6180,6180,6180,6180,4
20241122,140500,670273940,6170,6170,6170,6170,1
20241122,140400,670267770,6160,6160,6160,6160,0
20241122,140300,670267770,6160,6170,6180,6160,327
20241122,140200,668250820,6180,6180,6180,6180,9
20241122,140100,668195200,6190,6190,6190,6190,0
20241122,140000,668195200,6190,6190,6190,6190,20
20241122,135900,668071400,6190,6190,6190,6190,2
20241122,135800,668059020,6180,6160,6200,6160,2018
20241122,135700,655619870,6150,6160,6160,6150,248
20241122,135600,654092200,6160,6160,6170,6160,1676
20241122,135500,643767890,6170,6170,6170,6170,6
20241122,135400,643730870,6180,6180,6180,6170,1322
20241122,135300,635573980,6190,6190,6190,6190,1
20241122,135200,635567790,6190,6190,6190,6190,1
20241122,135100,635561600,6180,6180,6180,6180,1002
20241122,135000,629369240,6190,6190,6200,6190,23
20241122,134900,629226850,6190,6190,6190,6190,0
20241122,134800,629226850,6190,6190,6200,6180,64
20241122,134700,628830980,6200,6200,6200,6200,0
20241122,134600,628830980,6200,6200,6200,6200,1
20241122,134500,628824780,6200,6190,6200,6190,6
20241122,134400,628787590,6200,6190,6200,6190,144
20241122,134300,627896220,6190,6190,6190,6190,3
20241122,134200,627877650,6200,6180,6200,6180,7
20241122,134100,627834340,6190,6190,6190,6190,52
20241122,134000,627512460,6190,6190,6190,6190,38
20241122,133900,627277240,6200,6200,6200,6180,905
20241122,133800,621677340,6200,6200,6200,6200,29
20241122,133700,621497540,6200,6200,6200,6200,13
20241122,133600,621416940,6210,6200,6210,6200,1730
20241122,133500,610690930,6200,6200,6200,6200,557
20241122,133400,607237530,6200,6200,6200,6200,80
20241122,133300,606741530,6210,6210,6210,6210,10
20241122,133200,606679430,6210,6210,6210,6210,0
20241122,133100,606679430,6210,6210,6210,6210,7
20241122,133000,606635960,6200,6210,6210,6200,219
20241122,132900,605278130,6210,6210,6210,6210,0
20241122,132800,605278130,6210,6210,6230,6210,6
20241122,132700,605240850,6220,6210,6220,6210,248
20241122,132600,603700760,6220,6220,6220,6220,20
20241122,132500,603576360,6210,6220,6220,6210,1920
20241122,132400,591647970,6230,6230,6230,6230,1130
20241122,132300,584608070,6230,6230,6230,6230,59
20241122,132200,584240500,6230,6240,6240,6230,101
20241122,132100,583611260,6240,6240,6240,6240,57
20241122,132000,583255580,6230,6230,6230,6230,150
20241122,131900,582321080,6230,6240,6240,6230,216
20241122,131800,580975240,6240,6260,6260,6240,59
20241122,131700,580606980,6240,6240,6260,6240,213
20241122,131600,579277760,6230,6230,6230,6230,0
20241122,131500,579277760,6230,6240,6240,6230,167
20241122,131400,578236850,6240,6250,6250,6240,118
20241122,131300,577499940,6270,6270,6270,6270,0
20241122,131200,577499940,6270,6270,6270,6270,0
20241122,131100,577499940,6270,6270,6270,6270,0
20241122,131000,577499940,6270,6250,6270,6250,4
20241122,130900,577474920,6240,6240,6240,6240,0
20241122,130800,577474920,6240,6250,6260,6240,1304
20241122,130700,569330160,6250,6250,6250,6250,81
20241122,130600,568823910,6250,6250,6250,6250,0
20241122,130500,568823910,6250,6250,6250,6250,0
20241122,130400,568823910,6250,6250,6250,6250,40
20241122,130300,568573910,6260,6260,6260,6260,561
20241122,130200,565062050,6270,6270,6270,6270,31
20241122,130100,564867680,6270,6270,6270,6270,0
20241122,130000,564867680,6270,6270,6270,6270,140
20241122,125900,563989880,6270,6270,6280,6270,102
20241122,125800,563350330,6270,6270,6270,6270,345
20241122,125700,561187180,6280,6280,6280,6280,1
20241122,125600,561180900,6280,6280,6280,6280,3
20241122,125500,561162060,6280,6280,6280,6280,0
20241122,125400,561162060,6280,6280,6280,6280,0
20241122,125300,561162060,6280,6280,6280,6280,1
20241122,125200,561155780,6280,6280,6280,6280,0
20241122,125100,561155780,6280,6280,6280,6280,3
20241122,125000,561136940,6280,6280,6280,6280,8
20241122,124900,561086700,6280,6280,6280,6280,403
20241122,124800,558555860,6280,6280,6280,6280,0
20241122,124700,558555860,6280,6280,6280,6280,0
20241122,124600,558555860,6280,6280,6280,6280,5
20241122,124500,558524460,6300,6290,6300,6280,1210
20241122,124400,550925550,6300,6300,6300,6300,0
20241122,124300,550925550,6300,6300,6300,6300,0
20241122,124200,550925550,6300,6300,6300,6300,2
20241122,124100,550912950,6300,6300,6300,6300,0
20241122,124000,550912950,6300,6300,6300,6300,0
20241122,123900,550912950,6300,6300,6300,6300,0
20241122,123800,550912950,6300,6300,6300,6300,0
20241122,123700,550912950,6300,6300,6300,6300,0
20241122,123600,550912950,6300,6290,6300,6290,11
20241122,123500,550843750,6300,6290,6300,6270,16
20241122,123400,550743170,6300,6290,6300,6290,54
20241122,123300,550403500,6290,6280,6300,6280,4
20241122,123200,550378350,6270,6270,6270,6270,0
20241122,123100,550378350,6270,6270,6270,6270,315
20241122,123000,548403300,6280,6280,6280,6280,736
20241122,122900,543781220,6300,6290,6300,6290,15
20241122,122800,543686830,6300,6290,6300,6290,201
20241122,122700,542421230,6290,6290,6290,6290,0
20241122,122600,542421230,6290,6290,6290,6290,0
20241122,122500,542421230,6290,6290,6290,6290,200
20241122,122400,541163230,6280,6280,6280,6280,15
20241122,122300,541069030,6290,6290,6290,6290,5
20241122,122200,541037580,6290,6290,6290,6290,0
20241122,122100,541037580,6290,6290,6290,6290,473
20241122,122000,538062410,6290,6290,6290,6290,25
20241122,121900,537905160,6290,6290,6290,6290,354
20241122,121800,535678500,6300,6300,6300,6300,279
20241122,121700,533920800,6300,6300,6300,6300,0
20241122,121600,533920800,6300,6300,6300,6300,20
20241122,121500,533794800,6300,6300,6300,6300,53
20241122,121400,533460900,6310,6310,6310,6310,0
20241122,121300,533460900,6310,6310,6310,6310,14
20241122,121200,533372560,6310,6310,6310,6310,42
20241122,121100,533107540,6300,6300,6300,6300,0
20241122,121000,533107540,6300,6300,6300,6300,0
20241122,120900,533107540,6300,6300,6300,6300,0
20241122,120800,533107540,6300,6300,6300,6300,71
20241122,120700,532660240,6290,6290,6290,6290,0
20241122,120600,532660240,6290,6290,6290,6290,176
20241122,120500,531553200,6290,6290,6290,6290,20
20241122,120400,531427400,6290,6290,6290,6290,0
20241122,120300,531427400,6290,6290,6290,6290,0
20241122,120200,531427400,6290,6290,6290,6290,0
20241122,120100,531427400,6290,6290,6290,6290,0
20241122,120000,531427400,6290,6290,6290,6290,0
20241122,115900,531427400,6290,6290,6290,6290,0
20241122,115800,531427400,6290,6290,6290,6290,0
20241122,115700,531427400,6290,6290,6290,6290,0
20241122,115600,531427400,6290,6290,6290,6290,0
20241122,115500,531427400,6290,6290,6290,6290,16
20241122,115400,531326760,6300,6300,6300,6300,0
20241122,115300,531326760,6300,6300,6300,6300,0
20241122,115200,531326760,6300,6290,6300,6280,16
20241122,115100,531226160,6300,6300,6300,6300,52
20241122,115000,530898560,6290,6290,6290,6290,1
20241122,114900,530892270,6300,6290,6300,6290,555
20241122,114800,527396960,6290,6290,6290,6290,1
20241122,114700,527390670,6290,6290,6290,6290,0
20241122,114600,527390670,6290,6280,6290,6270,44
20241122,114500,527114680,6290,6290,6290,6290,0
20241122,114400,527114680,6290,6290,6290,6290,0
20241122,114300,527114680,6290,6290,6290,6290,0
20241122,114200,527114680,6290,6280,6290,6270,93
20241122,114100,526531230,6290,6290,6290,6290,0
20241122,114000,526531230,6290,6290,6290,6290,1
20241122,113900,526524940,6300,6300,6300,6300,0
20241122,113800,526524940,6300,6300,6300,6300,0
20241122,113700,526524940,6300,6300,6300,6300,0
20241122,113600,526524940,6300,6290,6310,6290,102
20241122,113500,525882340,6300,6290,6300,6290,2
20241122,113400,525869750,6280,6280,6280,6280,0
20241122,113300,525869750,6280,6290,6290,6280,186
20241122,113200,524700580,6310,6310,6310,6310,0
20241122,113100,524700580,6310,6290,6320,6290,796
20241122,113000,519670020,6310,6300,6310,6280,17
20241122,112900,519563040,6310,6280,6310,6280,753
20241122,112800,514814790,6290,6280,6290,6280,101
20241122,112700,514179510,6300,6280,6300,6280,6
20241122,112600,514141730,6300,6300,6300,6300,0
20241122,112500,514141730,6300,6280,6300,6280,13
20241122,112400,514059850,6300,6300,6300,6300,0
20241122,112300,514059850,6300,6280,6300,6280,37
20241122,112200,513826770,6290,6270,6290,6270,118
20241122,112100,513085880,6270,6280,6280,6270,643
20241122,112000,509054090,6290,6280,6290,6280,36
20241122,111900,508828000,6290,6280,6300,6280,52
20241122,111800,508501370,6280,6280,6280,6280,1
20241122,111700,508495090,6280,6280,6280,6280,5
20241122,111600,508463690,6280,6280,6280,6280,26
20241122,111500,508300410,6280,6270,6280,6270,203
20241122,111400,507027570,6280,6280,6290,6280,30
20241122,111300,506839160,6270,6270,6270,6270,50
20241122,111200,506525660,6270,6270,6270,6270,345
20241122,111100,504362510,6270,6270,6270,6270,6
20241122,111000,504324890,6270,6290,6290,6270,343
20241122,110900,502173560,6280,6280,6290,6280,204
20241122,110800,500892430,6290,6280,6290,6280,2
20241122,110700,500879860,6280,6280,6280,6280,30
20241122,110600,500691460,6270,6270,6270,6270,0
20241122,110500,500691460,6270,6270,6270,6270,35
20241122,110400,500472010,6280,6280,6280,6280,22
20241122,110300,500333850,6280,6280,6280,6280,1
20241122,110200,500327570,6290,6280,6290,6280,162
20241122,110100,499308710,6280,6280,6280,6280,0
20241122,110000,499308710,6280,6280,6280,6280,1
20241122,105900,499302430,6280,6280,6290,6280,207
20241122,105800,498002460,6280,6280,6280,6280,100
20241122,105700,497374460,6280,6280,6280,6280,0
20241122,105600,497374460,6280,6280,6280,6280,2
20241122,105500,497361900,6290,6290,6290,6270,971
20241122,105400,491271570,6290,6290,6290,6290,2
20241122,105300,491258990,6290,6300,6300,6290,78
20241122,105200,490768350,6300,6290,6300,6290,31
20241122,105100,490573350,6290,6290,6290,6290,30
20241122,105000,490384650,6300,6290,6300,6290,197
20241122,104900,489145070,6300,6280,6300,6280,142
20241122,104800,488250890,6270,6290,6290,6270,646
20241122,104700,484193380,6280,6280,6280,6280,0
20241122,104600,484193380,6280,6280,6280,6280,9
20241122,104500,484136860,6290,6270,6290,6270,6
20241122,104400,484099180,6270,6270,6270,6270,0
20241122,104300,484099180,6270,6240,6270,6240,1823
20241122,104200,472698760,6240,6250,6250,6240,65
20241122,104100,472293140,6260,6260,6260,6240,1039
20241122,104000,465797700,6270,6280,6280,6270,1008
20241122,103900,459477520,6280,6270,6280,6270,51
20241122,103800,459157740,6280,6280,6280,6270,11
20241122,103700,459088730,6270,6270,6270,6270,92
20241122,103600,458511890,6280,6270,6280,6270,105
20241122,103500,457852500,6270,6280,6280,6270,2376
20241122,103400,442933920,6280,6280,6280,6280,1093
20241122,103300,436069880,6280,6280,6280,6280,353
20241122,103200,433853040,6280,6280,6280,6280,72
20241122,103100,433400880,6280,6290,6290,6280,99
20241122,103000,432779130,6290,6290,6290,6290,6
20241122,102900,432741390,6290,6290,6290,6290,46
20241122,102800,432452050,6290,6290,6290,6290,227
20241122,102700,431024220,6290,6290,6290,6290,11
20241122,102600,430955030,6300,6300,6300,6300,0
20241122,102500,430955030,6300,6300,6300,6300,1
20241122,102400,430948730,6290,6290,6290,6290,50
20241122,102300,430634230,6290,6300,6300,6290,92
20241122,102200,430055490,6310,6300,6310,6300,19
20241122,102100,429935750,6290,6290,6290,6290,633
20241122,102000,425954180,6300,6300,6300,6300,141
20241122,101900,425065880,6300,6310,6310,6300,13
20241122,101800,424983960,6310,6300,6310,6300,17
20241122,101700,424876850,6310,6310,6320,6300,115
20241122,101600,424151310,6310,6290,6310,6290,1939
20241122,101500,411948610,6290,6320,6320,6290,3193
20241122,101400,391836100,6330,6330,6340,6330,36
20241122,101300,391608210,6330,6310,6330,6310,310
20241122,101200,389646800,6320,6290,6320,6290,612
20241122,101100,385793810,6290,6300,6300,6290,253
20241122,101000,384202350,6300,6300,6300,6300,45
20241122,100900,383918850,6300,6310,6310,6300,1595
20241122,100800,373870340,6310,6310,6310,6310,21
20241122,100700,373737830,6310,6310,6310,6310,26
20241122,100600,373573770,6310,6300,6310,6300,36
20241122,100500,373346960,6310,6310,6310,6310,117
20241122,100400,372608690,6310,6310,6310,6310,367
20241122,100300,370292920,6310,6310,6310,6310,0
20241122,100200,370292920,6310,6320,6320,6310,860
20241122,100100,364865310,6310,6310,6310,6310,54
20241122,100000,364524570,6310,6320,6320,6310,114
20241122,095900,363805120,6320,6320,6320,6310,531
20241122,095800,360454210,6310,6310,6310,6310,0
20241122,095700,360454210,6310,6330,6330,6310,521
20241122,095600,357161610,6330,6320,6330,6320,2
20241122,095500,357148960,6320,6320,6320,6320,3
20241122,095400,357130000,6330,6320,6330,6310,552
20241122,095300,353643750,6310,6310,6310,6310,582
20241122,095200,349971330,6310,6310,6310,6310,80
20241122,095100,349466530,6310,6320,6320,6310,537
20241122,095000,346078010,6330,6320,6330,6320,585
20241122,094900,342380790,6320,6310,6330,6310,108
20241122,094800,341698270,6320,6320,6320,6320,438
20241122,094700,338930110,6320,6330,6330,6320,356
20241122,094600,336677500,6330,6340,6340,6330,2
20241122,094500,336664830,6330,6350,6350,6330,1107
20241122,094400,329653960,6350,6350,6350,6340,1182
20241122,094300,322158830,6340,6350,6350,6340,527
20241122,094200,318817030,6340,6310,6340,6310,638
20241122,094100,314776820,6310,6330,6330,6310,1321
20241122,094000,306428570,6330,6310,6330,6310,1182
20241122,093900,298949630,6310,6320,6320,6310,359
20241122,093800,296683600,6320,6320,6330,6320,776
20241122,093700,291778490,6320,6330,6340,6320,1365
20241122,093600,283138250,6330,6320,6330,6320,785
20241122,093500,278177040,6320,6320,6320,6320,94
20241122,093400,277582960,6320,6340,6350,6310,3109
20241122,093300,257940370,6330,6330,6330,6330,114
20241122,093200,257218750,6320,6310,6320,6310,626
20241122,093100,253268500,6310,6340,6350,6310,1901
20241122,093000,241241020,6350,6340,6350,6330,392
20241122,092900,238755120,6350,6330,6350,6330,1119
20241122,092800,231664690,6330,6340,6350,6320,1963
20241122,092700,219241540,6350,6320,6350,6320,5163
20241122,092600,186514320,6310,6270,6310,6270,3276
20241122,092500,165884050,6270,6260,6280,6250,399
20241122,092400,163381760,6240,6210,6270,6210,741
20241122,092300,158759360,6200,6200,6210,6190,1222
20241122,092200,151179130,6200,6170,6210,6170,1284
20241122,092100,143229630,6180,6170,6180,6170,91
20241122,092000,142667850,6170,6180,6190,6150,1371
20241122,091900,134213220,6160,6190,6190,6150,3102
20241122,091800,115057680,6200,6200,6210,6180,988
20241122,091700,108941420,6200,6210,6210,6200,295
20241122,091600,107112400,6210,6220,6220,6210,15
20241122,091500,107019110,6210,6200,6220,6190,2703
20241122,091400,90258530,6210,6220,6220,6200,594
20241122,091300,86570050,6220,6210,6240,6210,84
20241122,091200,86047640,6220,6210,6240,6210,553
20241122,091100,82613250,6210,6240,6240,6210,389
20241122,091000,80197380,6200,6220,6220,6200,1110
20241122,090900,73306560,6200,6210,6240,6200,2639
20241122,090800,56939190,6210,6250,6250,6210,1206
20241122,090700,49444860,6220,6220,6220,6210,696
20241122,090600,45117500,6220,6260,6260,6220,941
20241122,090500,39256000,6260,6220,6260,6210,847
20241122,090400,33979960,6220,6240,6240,6220,1150
20241122,090300,26814040,6240,6250,6250,6240,365
20241122,090200,24534630,6250,6250,6260,6210,2008
20241122,090100,12010010,6250,6270,6270,6250,340
20241122,090000,9880810,6270,6270,6270,6260,1561