KissMeData/033790/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,191800,338612710,6070,6070,6070,6070,3428
20241128,191700,338612710,6070,6070,6070,6070,0
20241128,191600,338612710,6070,6070,6070,6070,0
20241128,191500,338612710,6070,6070,6070,6070,0
20241128,191400,338612710,6070,6070,6070,6070,0
20241128,191300,338612710,6070,6070,6070,6070,0
20241128,191200,338612710,6070,6070,6070,6070,0
20241128,191100,338612710,6070,6070,6070,6070,0
20241128,191000,338612710,6070,6070,6070,6070,0
20241128,190900,338612710,6070,6070,6070,6070,0
20241128,190800,338612710,6070,6070,6070,6070,0
20241128,190700,338612710,6070,6070,6070,6070,0
20241128,190600,338612710,6070,6070,6070,6070,0
20241128,190500,338612710,6070,6070,6070,6070,0
20241128,190400,338612710,6070,6070,6070,6070,0
20241128,190300,338612710,6070,6070,6070,6070,0
20241128,190200,338612710,6070,6070,6070,6070,0
20241128,190100,338612710,6070,6070,6070,6070,0
20241128,190000,338612710,6070,6070,6070,6070,0
20241128,185900,338612710,6070,6070,6070,6070,0
20241128,185800,338612710,6070,6070,6070,6070,0
20241128,185700,338612710,6070,6070,6070,6070,0
20241128,185600,338612710,6070,6070,6070,6070,0
20241128,185500,338612710,6070,6070,6070,6070,0
20241128,185400,338612710,6070,6070,6070,6070,0
20241128,185300,338612710,6070,6070,6070,6070,0
20241128,185200,338612710,6070,6070,6070,6070,0
20241128,185100,338612710,6070,6070,6070,6070,0
20241128,185000,338612710,6070,6070,6070,6070,0
20241128,184900,338612710,6070,6070,6070,6070,0
20241128,184800,338612710,6070,6070,6070,6070,3428
20241128,184700,338612710,6070,6070,6070,6070,0
20241128,184600,338612710,6070,6070,6070,6070,0
20241128,184500,338612710,6070,6070,6070,6070,0
20241128,184400,338612710,6070,6070,6070,6070,0
20241128,184300,338612710,6070,6070,6070,6070,0
20241128,184200,338612710,6070,6070,6070,6070,0
20241128,184100,338612710,6070,6070,6070,6070,0
20241128,184000,338612710,6070,6070,6070,6070,0
20241128,183900,338612710,6070,6070,6070,6070,0
20241128,183800,338612710,6070,6070,6070,6070,0
20241128,183700,338612710,6070,6070,6070,6070,0
20241128,183600,338612710,6070,6070,6070,6070,0
20241128,183500,338612710,6070,6070,6070,6070,0
20241128,183400,338612710,6070,6070,6070,6070,0
20241128,183300,338612710,6070,6070,6070,6070,0
20241128,183200,338612710,6070,6070,6070,6070,0
20241128,183100,338612710,6070,6070,6070,6070,0
20241128,183000,338612710,6070,6070,6070,6070,0
20241128,182900,338612710,6070,6070,6070,6070,0
20241128,182800,338612710,6070,6070,6070,6070,0
20241128,182700,338612710,6070,6070,6070,6070,0
20241128,182600,338612710,6070,6070,6070,6070,0
20241128,182500,338612710,6070,6070,6070,6070,0
20241128,182400,338612710,6070,6070,6070,6070,0
20241128,182300,338612710,6070,6070,6070,6070,0
20241128,182200,338612710,6070,6070,6070,6070,0
20241128,182100,338612710,6070,6070,6070,6070,0
20241128,182000,338612710,6070,6070,6070,6070,0
20241128,181900,338612710,6070,6070,6070,6070,0
20241128,181800,338612710,6070,6070,6070,6070,3428
20241128,181700,338612710,6070,6070,6070,6070,0
20241128,181600,338612710,6070,6070,6070,6070,0
20241128,181500,338612710,6070,6070,6070,6070,0
20241128,181400,338612710,6070,6070,6070,6070,0
20241128,181300,338612710,6070,6070,6070,6070,0
20241128,181200,338612710,6070,6070,6070,6070,0
20241128,181100,338612710,6070,6070,6070,6070,0
20241128,181000,338612710,6070,6070,6070,6070,0
20241128,180900,338612710,6070,6070,6070,6070,0
20241128,180800,338612710,6070,6070,6070,6070,0
20241128,180700,338612710,6070,6070,6070,6070,0
20241128,180600,338612710,6070,6070,6070,6070,0
20241128,180500,338612710,6070,6070,6070,6070,0
20241128,180400,338612710,6070,6070,6070,6070,0
20241128,180300,338612710,6070,6070,6070,6070,0
20241128,180200,338612710,6070,6070,6070,6070,0
20241128,180100,338612710,6070,6070,6070,6070,0
20241128,180000,338612710,6070,6070,6070,6070,0
20241128,175900,338612710,6070,6070,6070,6070,0
20241128,175800,338612710,6070,6070,6070,6070,0
20241128,175700,338612710,6070,6070,6070,6070,0
20241128,175600,338612710,6070,6070,6070,6070,0
20241128,175500,338612710,6070,6070,6070,6070,0
20241128,175400,338612710,6070,6070,6070,6070,0
20241128,175300,338612710,6070,6070,6070,6070,0
20241128,175200,338612710,6070,6070,6070,6070,0
20241128,175100,338612710,6070,6070,6070,6070,0
20241128,175000,338612710,6070,6070,6070,6070,0
20241128,174900,338612710,6070,6070,6070,6070,0
20241128,174800,338612710,6070,6070,6070,6070,3428
20241128,174700,338612710,6070,6070,6070,6070,0
20241128,174600,338612710,6070,6070,6070,6070,0
20241128,174500,338612710,6070,6070,6070,6070,0
20241128,174400,338612710,6070,6070,6070,6070,0
20241128,174300,338612710,6070,6070,6070,6070,0
20241128,174200,338612710,6070,6070,6070,6070,0
20241128,174100,338612710,6070,6070,6070,6070,0
20241128,174000,338612710,6070,6070,6070,6070,0
20241128,173900,338612710,6070,6070,6070,6070,0
20241128,173800,338612710,6070,6070,6070,6070,0
20241128,173700,338612710,6070,6070,6070,6070,0
20241128,173600,338612710,6070,6070,6070,6070,0
20241128,173500,338612710,6070,6070,6070,6070,0
20241128,173400,338612710,6070,6070,6070,6070,0
20241128,173300,338612710,6070,6070,6070,6070,0
20241128,173200,338612710,6070,6070,6070,6070,0
20241128,173100,338612710,6070,6070,6070,6070,0
20241128,173000,338612710,6070,6070,6070,6070,0
20241128,172900,338612710,6070,6070,6070,6070,0
20241128,172800,338612710,6070,6070,6070,6070,0
20241128,172700,338612710,6070,6070,6070,6070,0
20241128,172600,338612710,6070,6070,6070,6070,0
20241128,172500,338612710,6070,6070,6070,6070,0
20241128,172400,338612710,6070,6070,6070,6070,0
20241128,172300,338612710,6070,6070,6070,6070,0
20241128,172200,338612710,6070,6070,6070,6070,0
20241128,172100,338612710,6070,6070,6070,6070,0
20241128,172000,338612710,6070,6070,6070,6070,0
20241128,171900,338612710,6070,6070,6070,6070,0
20241128,171800,338612710,6070,6070,6070,6070,3428
20241128,171700,338612710,6070,6070,6070,6070,0
20241128,171600,338612710,6070,6070,6070,6070,0
20241128,171500,338612710,6070,6070,6070,6070,0
20241128,171400,338612710,6070,6070,6070,6070,0
20241128,171300,338612710,6070,6070,6070,6070,0
20241128,171200,338612710,6070,6070,6070,6070,0
20241128,171100,338612710,6070,6070,6070,6070,0
20241128,171000,338612710,6070,6070,6070,6070,0
20241128,170900,338612710,6070,6070,6070,6070,0
20241128,170800,338612710,6070,6070,6070,6070,0
20241128,170700,338612710,6070,6070,6070,6070,0
20241128,170600,338612710,6070,6070,6070,6070,0
20241128,170500,338612710,6070,6070,6070,6070,0
20241128,170400,338612710,6070,6070,6070,6070,0
20241128,170300,338612710,6070,6070,6070,6070,0
20241128,170200,338612710,6070,6070,6070,6070,0
20241128,170100,338612710,6070,6070,6070,6070,0
20241128,170000,338612710,6070,6070,6070,6070,0
20241128,165900,338612710,6070,6070,6070,6070,0
20241128,165800,338612710,6070,6070,6070,6070,0
20241128,165700,338612710,6070,6070,6070,6070,0
20241128,165600,338612710,6070,6070,6070,6070,0
20241128,165500,338612710,6070,6070,6070,6070,0
20241128,165400,338612710,6070,6070,6070,6070,0
20241128,165300,338612710,6070,6070,6070,6070,0
20241128,165200,338612710,6070,6070,6070,6070,0
20241128,165100,338612710,6070,6070,6070,6070,0
20241128,165000,338612710,6070,6070,6070,6070,0
20241128,164900,338612710,6070,6070,6070,6070,0
20241128,164800,338612710,6070,6070,6070,6070,3428
20241128,164700,338612710,6070,6070,6070,6070,0
20241128,164600,338612710,6070,6070,6070,6070,0
20241128,164500,338612710,6070,6070,6070,6070,0
20241128,164400,338612710,6070,6070,6070,6070,0
20241128,164300,338612710,6070,6070,6070,6070,0
20241128,164200,338612710,6070,6070,6070,6070,0
20241128,164100,338612710,6070,6070,6070,6070,0
20241128,164000,338612710,6070,6070,6070,6070,0
20241128,163900,338612710,6070,6070,6070,6070,0
20241128,163800,338612710,6070,6070,6070,6070,0
20241128,163700,338612710,6070,6070,6070,6070,0
20241128,163600,338612710,6070,6070,6070,6070,0
20241128,163500,338612710,6070,6070,6070,6070,0
20241128,163400,338612710,6070,6070,6070,6070,0
20241128,163300,338612710,6070,6070,6070,6070,0
20241128,163200,338612710,6070,6070,6070,6070,0
20241128,163100,338612710,6070,6070,6070,6070,0
20241128,163000,338612710,6070,6070,6070,6070,0
20241128,162900,338612710,6070,6070,6070,6070,0
20241128,162800,338612710,6070,6070,6070,6070,0
20241128,162700,338612710,6070,6070,6070,6070,0
20241128,162600,338612710,6070,6070,6070,6070,0
20241128,162500,338612710,6070,6070,6070,6070,0
20241128,162400,338612710,6070,6070,6070,6070,0
20241128,162300,338612710,6070,6070,6070,6070,0
20241128,162200,338612710,6070,6070,6070,6070,0
20241128,162100,338612710,6070,6070,6070,6070,0
20241128,162000,338612710,6070,6070,6070,6070,0
20241128,161900,338612710,6070,6070,6070,6070,0
20241128,161800,338612710,6070,6070,6070,6070,3428
20241128,161700,338612710,6070,6070,6070,6070,0
20241128,161600,338612710,6070,6070,6070,6070,0
20241128,161500,338612710,6070,6070,6070,6070,0
20241128,161400,338612710,6070,6070,6070,6070,0
20241128,161300,338612710,6070,6070,6070,6070,0
20241128,161200,338612710,6070,6070,6070,6070,0
20241128,161100,338612710,6070,6070,6070,6070,0
20241128,161000,338612710,6070,6070,6070,6070,0
20241128,160900,338612710,6070,6070,6070,6070,0
20241128,160800,338612710,6070,6070,6070,6070,0
20241128,160700,338612710,6070,6070,6070,6070,0
20241128,160600,338612710,6070,6070,6070,6070,0
20241128,160500,338612710,6070,6070,6070,6070,0
20241128,160400,338612710,6070,6070,6070,6070,0
20241128,160300,338612710,6070,6070,6070,6070,0
20241128,160200,338612710,6070,6070,6070,6070,0
20241128,160100,338612710,6070,6070,6070,6070,0
20241128,160000,338612710,6070,6070,6070,6070,0
20241128,155900,338612710,6070,6070,6070,6070,0
20241128,155800,338612710,6070,6070,6070,6070,0
20241128,155700,338612710,6070,6070,6070,6070,0
20241128,155600,338612710,6070,6070,6070,6070,0
20241128,155500,338612710,6070,6070,6070,6070,0
20241128,155400,338612710,6070,6070,6070,6070,0
20241128,155300,338612710,6070,6070,6070,6070,0
20241128,155200,338612710,6070,6070,6070,6070,0
20241128,155100,338612710,6070,6070,6070,6070,0
20241128,155000,338612710,6070,6070,6070,6070,0
20241128,154900,338612710,6070,6070,6070,6070,0
20241128,154800,338612710,6070,6070,6070,6070,3428
20241128,154700,338612710,6070,6070,6070,6070,0
20241128,154600,338612710,6070,6070,6070,6070,0
20241128,154500,338612710,6070,6070,6070,6070,0
20241128,154400,338612710,6070,6070,6070,6070,0
20241128,154300,338612710,6070,6070,6070,6070,0
20241128,154200,338612710,6070,6070,6070,6070,0
20241128,154100,338612710,6070,6070,6070,6070,0
20241128,154000,338612710,6070,6070,6070,6070,0
20241128,153900,338612710,6070,6070,6070,6070,0
20241128,153800,338612710,6070,6070,6070,6070,0
20241128,153700,338612710,6070,6070,6070,6070,0
20241128,153600,338612710,6070,6070,6070,6070,0
20241128,153500,338612710,6070,6070,6070,6070,0
20241128,153400,338612710,6070,6070,6070,6070,0
20241128,153300,338612710,6070,6070,6070,6070,0
20241128,153200,338612710,6070,6070,6070,6070,0
20241128,153100,338612710,6070,6070,6070,6070,0
20241128,153000,338612710,6070,6070,6070,6070,3428
20241128,152900,317804750,6070,6070,6070,6070,0
20241128,152800,317804750,6070,6070,6070,6070,0
20241128,152700,317804750,6070,6070,6070,6070,0
20241128,152600,317804750,6070,6070,6070,6070,0
20241128,152500,317804750,6070,6070,6070,6070,0
20241128,152400,317804750,6070,6070,6070,6070,0
20241128,152300,317804750,6070,6070,6070,6070,0
20241128,152200,317804750,6070,6070,6070,6070,0
20241128,152100,317804750,6070,6070,6070,6070,0
20241128,152000,317804750,6070,6070,6070,6070,0
20241128,151900,317804750,6070,6070,6070,6070,81
20241128,151800,317313080,6070,6070,6070,6070,22
20241128,151700,317179540,6070,6070,6070,6070,0
20241128,151600,317179540,6070,6070,6070,6070,1
20241128,151500,317173470,6010,6010,6010,6010,0
20241128,151400,317173470,6010,6020,6060,6010,204
20241128,151300,315941930,6010,6000,6010,6000,18
20241128,151200,315833840,6010,5970,6060,5970,1324
20241128,151100,307885630,5970,6030,6070,5900,7855
20241128,151000,261321820,6040,6040,6040,6040,10
20241128,150900,261261420,6030,6080,6080,6000,1969
20241128,150800,249434450,6080,6040,6080,6040,786
20241128,150700,244686290,6010,6070,6100,6000,4730
20241128,150600,216239950,6100,6100,6100,6100,0
20241128,150500,216239950,6100,6100,6100,6100,204
20241128,150400,214995550,6100,6090,6100,6070,54
20241128,150300,214666720,6090,6090,6090,6090,5
20241128,150200,214636270,6050,6070,6070,6050,506
20241128,150100,211572480,6110,6110,6110,6110,0
20241128,150000,211572480,6110,6090,6110,6090,67
20241128,145900,211163750,6060,6130,6130,6030,12019
20241128,145800,138284100,6140,6140,6140,6140,0
20241128,145700,138284100,6140,6140,6170,6140,65
20241128,145600,137884970,6140,6150,6150,6140,699
20241128,145500,133592210,6170,6170,6170,6170,0
20241128,145400,133592210,6170,6170,6170,6170,0
20241128,145300,133592210,6170,6160,6170,6160,50
20241128,145200,133284200,6190,6190,6190,6190,0
20241128,145100,133284200,6190,6190,6190,6190,0
20241128,145000,133284200,6190,6190,6190,6190,1
20241128,144900,133278010,6150,6150,6150,6150,1
20241128,144800,133271860,6160,6160,6160,6160,0
20241128,144700,133271860,6160,6160,6160,6160,0
20241128,144600,133271860,6160,6160,6160,6160,0
20241128,144500,133271860,6160,6160,6160,6160,51
20241128,144400,132957700,6190,6190,6190,6190,0
20241128,144300,132957700,6190,6180,6190,6180,2
20241128,144200,132945330,6190,6190,6190,6190,0
20241128,144100,132945330,6190,6190,6190,6190,0
20241128,144000,132945330,6190,6180,6190,6180,5
20241128,143900,132914390,6150,6180,6190,6140,504
20241128,143800,129810630,6190,6180,6190,6180,261
20241128,143700,128197640,6200,6200,6200,6200,0
20241128,143600,128197640,6200,6200,6200,6200,0
20241128,143500,128197640,6200,6200,6200,6200,0
20241128,143400,128197640,6200,6200,6200,6200,0
20241128,143300,128197640,6200,6200,6200,6200,0
20241128,143200,128197640,6200,6200,6200,6200,0
20241128,143100,128197640,6200,6200,6200,6200,0
20241128,143000,128197640,6200,6200,6200,6200,0
20241128,142900,128197640,6200,6200,6200,6200,14
20241128,142800,128110840,6210,6210,6210,6210,0
20241128,142700,128110840,6210,6210,6210,6210,0
20241128,142600,128110840,6210,6210,6210,6210,0
20241128,142500,128110840,6210,6210,6210,6210,0
20241128,142400,128110840,6210,6210,6210,6210,0
20241128,142300,128110840,6210,6210,6210,6210,0
20241128,142200,128110840,6210,6210,6210,6210,0
20241128,142100,128110840,6210,6210,6210,6210,0
20241128,142000,128110840,6210,6210,6210,6210,2
20241128,141900,128098420,6210,6210,6210,6210,0
20241128,141800,128098420,6210,6210,6210,6210,0
20241128,141700,128098420,6210,6210,6210,6210,0
20241128,141600,128098420,6210,6210,6210,6210,0
20241128,141500,128098420,6210,6210,6210,6210,0
20241128,141400,128098420,6210,6210,6210,6210,0
20241128,141300,128098420,6210,6200,6210,6200,76
20241128,141200,127626730,6180,6180,6210,6180,29
20241128,141100,127447380,6180,6170,6180,6170,99
20241128,141000,126836520,6170,6190,6190,6170,5
20241128,140900,126805590,6190,6200,6200,6190,466
20241128,140800,123921010,6190,6200,6200,6190,180
20241128,140700,122805900,6220,6220,6220,6220,0
20241128,140600,122805900,6220,6220,6220,6220,0
20241128,140500,122805900,6220,6220,6220,6220,0
20241128,140400,122805900,6220,6220,6220,6220,0
20241128,140300,122805900,6220,6220,6220,6220,0
20241128,140200,122805900,6220,6220,6220,6220,0
20241128,140100,122805900,6220,6220,6220,6220,0
20241128,140000,122805900,6220,6220,6220,6220,2
20241128,135900,122793460,6230,6230,6230,6230,0
20241128,135800,122793460,6230,6230,6230,6230,0
20241128,135700,122793460,6230,6230,6230,6230,0
20241128,135600,122793460,6230,6230,6230,6230,0
20241128,135500,122793460,6230,6230,6230,6230,0
20241128,135400,122793460,6230,6230,6230,6230,0
20241128,135300,122793460,6230,6230,6230,6230,0
20241128,135200,122793460,6230,6230,6230,6230,0
20241128,135100,122793460,6230,6230,6230,6230,1
20241128,135000,122787230,6200,6200,6200,6200,1
20241128,134900,122781030,6240,6230,6240,6230,111
20241128,134800,122089480,6230,6230,6230,6230,0
20241128,134700,122089480,6230,6230,6230,6230,0
20241128,134600,122089480,6230,6230,6230,6230,0
20241128,134500,122089480,6230,6230,6230,6230,174
20241128,134400,121005460,6230,6230,6230,6230,0
20241128,134300,121005460,6230,6220,6230,6220,10
20241128,134200,120943190,6230,6230,6230,6230,0
20241128,134100,120943190,6230,6220,6230,6220,5
20241128,134000,120912060,6240,6240,6240,6240,0
20241128,133900,120912060,6240,6240,6240,6240,0
20241128,133800,120912060,6240,6210,6240,6210,875
20241128,133700,115472800,6200,6200,6200,6200,1
20241128,133600,115466600,6190,6190,6190,6190,180
20241128,133500,114352400,6190,6190,6190,6190,0
20241128,133400,114352400,6190,6190,6190,6190,0
20241128,133300,114352400,6190,6190,6190,6190,0
20241128,133200,114352400,6190,6190,6190,6190,0
20241128,133100,114352400,6190,6190,6190,6190,1
20241128,133000,114346210,6150,6150,6150,6150,1
20241128,132900,114340060,6190,6150,6190,6150,160
20241128,132800,113356020,6190,6190,6190,6190,0
20241128,132700,113356020,6190,6190,6190,6190,0
20241128,132600,113356020,6190,6190,6190,6190,475
20241128,132500,110415770,6190,6190,6190,6190,4
20241128,132400,110391010,6210,6190,6210,6190,36
20241128,132300,110168150,6220,6220,6220,6220,1
20241128,132200,110161930,6190,6190,6190,6190,1554
20241128,132100,100542670,6220,6220,6220,6220,0
20241128,132000,100542670,6220,6220,6220,6220,2
20241128,131900,100530230,6220,6220,6220,6220,1
20241128,131800,100524010,6200,6200,6200,6200,0
20241128,131700,100524010,6200,6200,6200,6200,0
20241128,131600,100524010,6200,6200,6200,6200,0
20241128,131500,100524010,6200,6200,6200,6200,97
20241128,131400,99922610,6230,6230,6230,6230,1
20241128,131300,99916380,6230,6190,6230,6190,314
20241128,131200,97965180,6190,6190,6190,6190,7
20241128,131100,97921850,6190,6190,6190,6190,1
20241128,131000,97915660,6180,6180,6180,6180,1
20241128,130900,97909480,6180,6180,6180,6180,0
20241128,130800,97909480,6180,6180,6190,6180,315
20241128,130700,95961850,6180,6170,6180,6170,136
20241128,130600,95122430,6170,6170,6170,6170,0
20241128,130500,95122430,6170,6170,6170,6170,0
20241128,130400,95122430,6170,6170,6170,6170,0
20241128,130300,95122430,6170,6170,6170,6170,0
20241128,130200,95122430,6170,6170,6170,6170,0
20241128,130100,95122430,6170,6170,6170,6170,0
20241128,130000,95122430,6170,6170,6170,6170,2
20241128,125900,95110090,6170,6170,6170,6170,0
20241128,125800,95110090,6170,6170,6170,6170,0
20241128,125700,95110090,6170,6170,6170,6170,0
20241128,125600,95110090,6170,6170,6170,6170,0
20241128,125500,95110090,6170,6170,6170,6170,0
20241128,125400,95110090,6170,6170,6170,6170,0
20241128,125300,95110090,6170,6170,6170,6170,0
20241128,125200,95110090,6170,6170,6170,6150,3
20241128,125100,95091600,6150,6170,6170,6150,2
20241128,125000,95079280,6150,6150,6150,6150,1
20241128,124900,95073130,6180,6180,6180,6180,0
20241128,124800,95073130,6180,6180,6180,6180,0
20241128,124700,95073130,6180,6180,6180,6180,0
20241128,124600,95073130,6180,6180,6180,6180,0
20241128,124500,95073130,6180,6180,6180,6180,0
20241128,124400,95073130,6180,6180,6180,6180,0
20241128,124300,95073130,6180,6180,6180,6180,0
20241128,124200,95073130,6180,6180,6180,6180,0
20241128,124100,95073130,6180,6180,6180,6180,0
20241128,124000,95073130,6180,6180,6180,6180,2
20241128,123900,95060770,6180,6180,6180,6180,0
20241128,123800,95060770,6180,6180,6180,6180,0
20241128,123700,95060770,6180,6180,6180,6180,0
20241128,123600,95060770,6180,6180,6180,6180,0
20241128,123500,95060770,6180,6180,6180,6180,0
20241128,123400,95060770,6180,6180,6180,6180,0
20241128,123300,95060770,6180,6180,6180,6180,1
20241128,123200,95054590,6150,6150,6150,6150,129
20241128,123100,94261240,6150,6150,6150,6150,0
20241128,123000,94261240,6150,6150,6150,6150,27
20241128,122900,94095190,6180,6180,6180,6180,0
20241128,122800,94095190,6180,6180,6180,6180,7
20241128,122700,94051930,6180,6180,6180,6180,0
20241128,122600,94051930,6180,6180,6180,6180,2
20241128,122500,94039570,6180,6180,6180,6180,0
20241128,122400,94039570,6180,6180,6180,6180,0
20241128,122300,94039570,6180,6180,6180,6180,0
20241128,122200,94039570,6180,6180,6180,6180,0
20241128,122100,94039570,6180,6180,6180,6180,0
20241128,122000,94039570,6180,6180,6180,6180,2
20241128,121900,94027210,6180,6180,6180,6180,1
20241128,121800,94021030,6140,6140,6140,6140,15
20241128,121700,93928930,6140,6140,6140,6140,354
20241128,121600,91755370,6180,6180,6180,6180,0
20241128,121500,91755370,6180,6180,6180,6180,0
20241128,121400,91755370,6180,6180,6180,6180,0
20241128,121300,91755370,6180,6180,6180,6180,1
20241128,121200,91749190,6140,6140,6140,6140,0
20241128,121100,91749190,6140,6140,6140,6140,5
20241128,121000,91718490,6140,6150,6150,6140,501
20241128,120900,88637350,6150,6150,6150,6150,0
20241128,120800,88637350,6150,6150,6150,6150,0
20241128,120700,88637350,6150,6150,6150,6150,0
20241128,120600,88637350,6150,6150,6150,6150,21
20241128,120500,88508200,6150,6150,6150,6150,22
20241128,120400,88372900,6190,6190,6190,6190,0
20241128,120300,88372900,6190,6190,6190,6190,0
20241128,120200,88372900,6190,6190,6190,6190,0
20241128,120100,88372900,6190,6190,6190,6190,0
20241128,120000,88372900,6190,6190,6190,6190,3
20241128,115900,88354330,6170,6170,6170,6170,276
20241128,115800,86651410,6150,6150,6150,6150,0
20241128,115700,86651410,6150,6150,6150,6150,0
20241128,115600,86651410,6150,6150,6150,6150,2
20241128,115500,86639110,6150,6150,6150,6150,1
20241128,115400,86632960,6150,6150,6150,6150,0
20241128,115300,86632960,6150,6150,6150,6150,0
20241128,115200,86632960,6150,6150,6150,6150,21
20241128,115100,86503810,6140,6140,6140,6140,0
20241128,115000,86503810,6140,6140,6140,6140,0
20241128,114900,86503810,6140,6140,6140,6140,0
20241128,114800,86503810,6140,6140,6140,6140,0
20241128,114700,86503810,6140,6140,6140,6140,4
20241128,114600,86479250,6150,6150,6150,6150,0
20241128,114500,86479250,6150,6150,6150,6150,0
20241128,114400,86479250,6150,6150,6150,6150,0
20241128,114300,86479250,6150,6150,6150,6150,0
20241128,114200,86479250,6150,6150,6150,6150,4
20241128,114100,86454650,6150,6150,6150,6150,0
20241128,114000,86454650,6150,6150,6150,6150,10
20241128,113900,86393150,6150,6150,6150,6150,23
20241128,113800,86251700,6160,6160,6160,6160,4
20241128,113700,86227060,6170,6170,6170,6170,0
20241128,113600,86227060,6170,6170,6170,6170,0
20241128,113500,86227060,6170,6170,6170,6170,0
20241128,113400,86227060,6170,6170,6170,6170,0
20241128,113300,86227060,6170,6170,6170,6170,0
20241128,113200,86227060,6170,6170,6170,6170,0
20241128,113100,86227060,6170,6170,6170,6170,0
20241128,113000,86227060,6170,6170,6170,6170,0
20241128,112900,86227060,6170,6170,6170,6170,0
20241128,112800,86227060,6170,6170,6170,6170,0
20241128,112700,86227060,6170,6170,6170,6170,0
20241128,112600,86227060,6170,6170,6170,6170,0
20241128,112500,86227060,6170,6170,6170,6170,0
20241128,112400,86227060,6170,6170,6170,6170,0
20241128,112300,86227060,6170,6170,6170,6170,0
20241128,112200,86227060,6170,6160,6170,6160,2
20241128,112100,86214730,6160,6160,6160,6160,0
20241128,112000,86214730,6160,6170,6170,6160,4
20241128,111900,86190080,6170,6170,6170,6170,0
20241128,111800,86190080,6170,6170,6170,6170,0
20241128,111700,86190080,6170,6170,6170,6170,0
20241128,111600,86190080,6170,6150,6170,6150,6
20241128,111500,86153120,6150,6160,6160,6150,68
20241128,111400,85734720,6160,6160,6160,6160,34
20241128,111300,85525280,6170,6170,6170,6170,68
20241128,111200,85105720,6190,6190,6190,6190,0
20241128,111100,85105720,6190,6190,6190,6190,0
20241128,111000,85105720,6190,6190,6190,6190,1
20241128,110900,85099530,6180,6180,6180,6180,0
20241128,110800,85099530,6180,6180,6180,6180,0
20241128,110700,85099530,6180,6170,6180,6170,171
20241128,110600,84042790,6160,6160,6160,6160,16
20241128,110500,83944230,6150,6150,6150,6150,0
20241128,110400,83944230,6150,6150,6150,6150,0
20241128,110300,83944230,6150,6150,6150,6150,100
20241128,110200,83329230,6160,6160,6160,6160,0
20241128,110100,83329230,6160,6140,6160,6100,721
20241128,110000,78928110,6170,6170,6170,6170,4
20241128,105900,78903430,6170,6170,6170,6170,0
20241128,105800,78903430,6170,6170,6170,6170,0
20241128,105700,78903430,6170,6170,6170,6170,35
20241128,105600,78687480,6170,6170,6170,6170,0
20241128,105500,78687480,6170,6170,6170,6170,5
20241128,105400,78656630,6160,6170,6170,6160,95
20241128,105300,78070840,6170,6170,6170,6170,18
20241128,105200,77959780,6180,6160,6180,6160,44
20241128,105100,77688680,6160,6160,6160,6160,1
20241128,105000,77682520,6140,6140,6140,6140,0
20241128,104900,77682520,6140,6140,6140,6140,103
20241128,104800,77050100,6140,6140,6140,6140,31
20241128,104700,76859760,6140,6140,6140,6140,0
20241128,104600,76859760,6140,6140,6140,6140,2
20241128,104500,76847480,6140,6140,6140,6140,3
20241128,104400,76829060,6140,6140,6140,6140,0
20241128,104300,76829060,6140,6120,6140,6120,100
20241128,104200,76217020,6110,6110,6110,6110,0
20241128,104100,76217020,6110,6110,6110,6110,83
20241128,104000,75709890,6120,6130,6130,6110,17
20241128,103900,75605760,6130,6130,6130,6130,1
20241128,103800,75599630,6130,6130,6130,6130,49
20241128,103700,75299260,6130,6120,6130,6100,1083
20241128,103600,68675430,6130,6140,6140,6100,1644
20241128,103500,58625150,6140,6150,6150,6140,262
20241128,103400,57014760,6160,6160,6160,6160,3
20241128,103300,56996280,6150,6150,6150,6150,0
20241128,103200,56996280,6150,6160,6160,6150,2
20241128,103100,56983970,6160,6160,6160,6160,1
20241128,103000,56977810,6150,6160,6160,6150,332
20241128,102900,54935990,6160,6160,6160,6160,0
20241128,102800,54935990,6160,6160,6160,6160,0
20241128,102700,54935990,6160,6160,6160,6160,0
20241128,102600,54935990,6160,6160,6160,6160,5
20241128,102500,54905190,6160,6160,6160,6160,1
20241128,102400,54899030,6150,6150,6150,6150,157
20241128,102300,53933480,6150,6150,6150,6150,43
20241128,102200,53669030,6160,6160,6160,6160,0
20241128,102100,53669030,6160,6160,6160,6160,0
20241128,102000,53669030,6160,6140,6160,6140,10
20241128,101900,53607530,6140,6140,6140,6140,0
20241128,101800,53607530,6140,6140,6140,6140,0
20241128,101700,53607530,6140,6150,6150,6140,403
20241128,101600,51131110,6160,6160,6160,6160,20
20241128,101500,51007910,6140,6140,6140,6140,0
20241128,101400,51007910,6140,6140,6140,6140,0
20241128,101300,51007910,6140,6160,6160,6130,176
20241128,101200,49928400,6150,6160,6160,6150,23
20241128,101100,49786940,6170,6170,6170,6170,0
20241128,101000,49786940,6170,6170,6170,6170,0
20241128,100900,49786940,6170,6170,6170,6170,0
20241128,100800,49786940,6170,6170,6170,6170,0
20241128,100700,49786940,6170,6170,6170,6170,0
20241128,100600,49786940,6170,6170,6170,6170,0
20241128,100500,49786940,6170,6170,6170,6170,1
20241128,100400,49780770,6160,6150,6160,6150,4
20241128,100300,49756160,6150,6170,6170,6130,1001
20241128,100200,43604370,6210,6210,6210,6210,2
20241128,100100,43591950,6210,6210,6210,6210,0
20241128,100000,43591950,6210,6220,6220,6170,42
20241128,095900,43332500,6240,6240,6240,6240,0
20241128,095800,43332500,6240,6240,6240,6240,0
20241128,095700,43332500,6240,6240,6240,6240,0
20241128,095600,43332500,6240,6240,6240,6240,0
20241128,095500,43332500,6240,6240,6240,6240,0
20241128,095400,43332500,6240,6240,6240,6240,0
20241128,095300,43332500,6240,6240,6240,6240,0
20241128,095200,43332500,6240,6240,6240,6240,0
20241128,095100,43332500,6240,6240,6240,6240,0
20241128,095000,43332500,6240,6240,6240,6240,0
20241128,094900,43332500,6240,6240,6240,6240,10
20241128,094800,43270100,6240,6240,6240,6240,0
20241128,094700,43270100,6240,6240,6240,6240,0
20241128,094600,43270100,6240,6240,6240,6240,0
20241128,094500,43270100,6240,6240,6240,6240,3
20241128,094400,43251380,6240,6240,6240,6240,0
20241128,094300,43251380,6240,6240,6240,6240,10
20241128,094200,43188980,6240,6240,6240,6240,2
20241128,094100,43176500,6240,6230,6240,6210,1903
20241128,094000,31358610,6230,6230,6230,6230,5
20241128,093900,31327460,6230,6230,6230,6230,0
20241128,093800,31327460,6230,6230,6230,6230,1
20241128,093700,31321230,6230,6230,6230,6230,0
20241128,093600,31321230,6230,6230,6230,6230,0
20241128,093500,31321230,6230,6230,6230,6230,0
20241128,093400,31321230,6230,6230,6230,6230,0
20241128,093300,31321230,6230,6220,6230,6220,712
20241128,093200,26890590,6220,6220,6220,6220,8
20241128,093100,26840830,6220,6220,6220,6220,0
20241128,093000,26840830,6220,6220,6220,6220,1
20241128,092900,26834610,6220,6210,6220,6210,533
20241128,092800,23524180,6210,6210,6210,6150,2100
20241128,092700,10541530,6210,6200,6210,6200,674
20241128,092600,6356510,6200,6200,6200,6200,0
20241128,092500,6356510,6200,6200,6200,6200,0
20241128,092400,6356510,6200,6200,6200,6200,0
20241128,092300,6356510,6200,6200,6200,6200,60
20241128,092200,5984510,6190,6190,6190,6190,0
20241128,092100,5984510,6190,6190,6190,6190,1
20241128,092000,5978320,6190,6190,6190,6190,4
20241128,091900,5953560,6170,6170,6170,6170,7
20241128,091800,5910370,6190,6190,6190,6190,52
20241128,091700,5588490,6190,6190,6190,6190,5
20241128,091600,5557540,6200,6200,6200,6200,0
20241128,091500,5557540,6200,6200,6200,6200,0
20241128,091400,5557540,6200,6200,6200,6200,81
20241128,091300,5055340,6200,6190,6200,6190,25
20241128,091200,4900350,6190,6190,6190,6190,31
20241128,091100,4708460,6190,6200,6200,6190,157
20241128,091000,3736330,6200,6200,6200,6200,0
20241128,090900,3736330,6200,6200,6200,6200,0
20241128,090800,3736330,6200,6150,6200,6150,169
20241128,090700,2691130,6160,6160,6160,6150,258
20241128,090600,1102900,6210,6210,6210,6210,0
20241128,090500,1102900,6210,6210,6210,6210,50
20241128,090400,792400,6210,6190,6210,6190,3
20241128,090300,773800,6150,6150,6150,6150,0
20241128,090200,773800,6150,6180,6180,6150,23
20241128,090100,631760,6210,6210,6210,6210,0
20241128,090000,631760,6210,6180,6210,6180,102