KissMeData/079160/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194900,610275930,5170,5170,5170,5170,7592
20241122,194800,610275930,5170,5170,5170,5170,0
20241122,194700,610275930,5170,5170,5170,5170,0
20241122,194600,610275930,5170,5170,5170,5170,0
20241122,194500,610275930,5170,5170,5170,5170,0
20241122,194400,610275930,5170,5170,5170,5170,0
20241122,194300,610275930,5170,5170,5170,5170,0
20241122,194200,610275930,5170,5170,5170,5170,0
20241122,194100,610275930,5170,5170,5170,5170,0
20241122,194000,610275930,5170,5170,5170,5170,0
20241122,193900,610275930,5170,5170,5170,5170,0
20241122,193800,610275930,5170,5170,5170,5170,0
20241122,193700,610275930,5170,5170,5170,5170,0
20241122,193600,610275930,5170,5170,5170,5170,0
20241122,193500,610275930,5170,5170,5170,5170,0
20241122,193400,610275930,5170,5170,5170,5170,0
20241122,193300,610275930,5170,5170,5170,5170,0
20241122,193200,610275930,5170,5170,5170,5170,0
20241122,193100,610275930,5170,5170,5170,5170,0
20241122,193000,610275930,5170,5170,5170,5170,0
20241122,192900,610275930,5170,5170,5170,5170,0
20241122,192800,610275930,5170,5170,5170,5170,0
20241122,192700,610275930,5170,5170,5170,5170,0
20241122,192600,610275930,5170,5170,5170,5170,0
20241122,192500,610275930,5170,5170,5170,5170,0
20241122,192400,610275930,5170,5170,5170,5170,0
20241122,192300,610275930,5170,5170,5170,5170,0
20241122,192200,610275930,5170,5170,5170,5170,0
20241122,192100,610275930,5170,5170,5170,5170,0
20241122,192000,610275930,5170,5170,5170,5170,0
20241122,191900,610275930,5170,5170,5170,5170,7592
20241122,191800,610275930,5170,5170,5170,5170,0
20241122,191700,610275930,5170,5170,5170,5170,0
20241122,191600,610275930,5170,5170,5170,5170,0
20241122,191500,610275930,5170,5170,5170,5170,0
20241122,191400,610275930,5170,5170,5170,5170,0
20241122,191300,610275930,5170,5170,5170,5170,0
20241122,191200,610275930,5170,5170,5170,5170,0
20241122,191100,610275930,5170,5170,5170,5170,0
20241122,191000,610275930,5170,5170,5170,5170,0
20241122,190900,610275930,5170,5170,5170,5170,0
20241122,190800,610275930,5170,5170,5170,5170,0
20241122,190700,610275930,5170,5170,5170,5170,0
20241122,190600,610275930,5170,5170,5170,5170,0
20241122,190500,610275930,5170,5170,5170,5170,0
20241122,190400,610275930,5170,5170,5170,5170,0
20241122,190300,610275930,5170,5170,5170,5170,0
20241122,190200,610275930,5170,5170,5170,5170,0
20241122,190100,610275930,5170,5170,5170,5170,0
20241122,190000,610275930,5170,5170,5170,5170,0
20241122,185900,610275930,5170,5170,5170,5170,0
20241122,185800,610275930,5170,5170,5170,5170,0
20241122,185700,610275930,5170,5170,5170,5170,0
20241122,185600,610275930,5170,5170,5170,5170,0
20241122,185500,610275930,5170,5170,5170,5170,0
20241122,185400,610275930,5170,5170,5170,5170,0
20241122,185300,610275930,5170,5170,5170,5170,0
20241122,185200,610275930,5170,5170,5170,5170,0
20241122,185100,610275930,5170,5170,5170,5170,0
20241122,185000,610275930,5170,5170,5170,5170,0
20241122,184900,610275930,5170,5170,5170,5170,7592
20241122,184800,610275930,5170,5170,5170,5170,0
20241122,184700,610275930,5170,5170,5170,5170,0
20241122,184600,610275930,5170,5170,5170,5170,0
20241122,184500,610275930,5170,5170,5170,5170,0
20241122,184400,610275930,5170,5170,5170,5170,0
20241122,184300,610275930,5170,5170,5170,5170,0
20241122,184200,610275930,5170,5170,5170,5170,0
20241122,184100,610275930,5170,5170,5170,5170,0
20241122,184000,610275930,5170,5170,5170,5170,0
20241122,183900,610275930,5170,5170,5170,5170,0
20241122,183800,610275930,5170,5170,5170,5170,0
20241122,183700,610275930,5170,5170,5170,5170,0
20241122,183600,610275930,5170,5170,5170,5170,0
20241122,183500,610275930,5170,5170,5170,5170,0
20241122,183400,610275930,5170,5170,5170,5170,0
20241122,183300,610275930,5170,5170,5170,5170,0
20241122,183200,610275930,5170,5170,5170,5170,0
20241122,183100,610275930,5170,5170,5170,5170,0
20241122,183000,610275930,5170,5170,5170,5170,0
20241122,182900,610275930,5170,5170,5170,5170,0
20241122,182800,610275930,5170,5170,5170,5170,0
20241122,182700,610275930,5170,5170,5170,5170,0
20241122,182600,610275930,5170,5170,5170,5170,0
20241122,182500,610275930,5170,5170,5170,5170,0
20241122,182400,610275930,5170,5170,5170,5170,0
20241122,182300,610275930,5170,5170,5170,5170,0
20241122,182200,610275930,5170,5170,5170,5170,0
20241122,182100,610275930,5170,5170,5170,5170,0
20241122,182000,610275930,5170,5170,5170,5170,0
20241122,181900,610275930,5170,5170,5170,5170,7592
20241122,181800,610275930,5170,5170,5170,5170,0
20241122,181700,610275930,5170,5170,5170,5170,0
20241122,181600,610275930,5170,5170,5170,5170,0
20241122,181500,610275930,5170,5170,5170,5170,0
20241122,181400,610275930,5170,5170,5170,5170,0
20241122,181300,610275930,5170,5170,5170,5170,0
20241122,181200,610275930,5170,5170,5170,5170,0
20241122,181100,610275930,5170,5170,5170,5170,0
20241122,181000,610275930,5170,5170,5170,5170,0
20241122,180900,610275930,5170,5170,5170,5170,0
20241122,180800,610275930,5170,5170,5170,5170,0
20241122,180700,610275930,5170,5170,5170,5170,0
20241122,180600,610275930,5170,5170,5170,5170,0
20241122,180500,610275930,5170,5170,5170,5170,0
20241122,180400,610275930,5170,5170,5170,5170,0
20241122,180300,610275930,5170,5170,5170,5170,0
20241122,180200,610275930,5170,5170,5170,5170,0
20241122,180100,610275930,5170,5170,5170,5170,0
20241122,180000,610275930,5170,5170,5170,5170,0
20241122,175900,610275930,5170,5170,5170,5170,0
20241122,175800,610275930,5170,5170,5170,5170,0
20241122,175700,610275930,5170,5170,5170,5170,0
20241122,175600,610275930,5170,5170,5170,5170,0
20241122,175500,610275930,5170,5170,5170,5170,0
20241122,175400,610275930,5170,5170,5170,5170,0
20241122,175300,610275930,5170,5170,5170,5170,0
20241122,175200,610275930,5170,5170,5170,5170,0
20241122,175100,610275930,5170,5170,5170,5170,0
20241122,175000,610275930,5170,5170,5170,5170,0
20241122,174900,610275930,5170,5170,5170,5170,7592
20241122,174800,610275930,5170,5170,5170,5170,0
20241122,174700,610275930,5170,5170,5170,5170,0
20241122,174600,610275930,5170,5170,5170,5170,0
20241122,174500,610275930,5170,5170,5170,5170,0
20241122,174400,610275930,5170,5170,5170,5170,0
20241122,174300,610275930,5170,5170,5170,5170,0
20241122,174200,610275930,5170,5170,5170,5170,0
20241122,174100,610275930,5170,5170,5170,5170,0
20241122,174000,610275930,5170,5170,5170,5170,0
20241122,173900,610275930,5170,5170,5170,5170,0
20241122,173800,610275930,5170,5170,5170,5170,0
20241122,173700,610275930,5170,5170,5170,5170,0
20241122,173600,610275930,5170,5170,5170,5170,0
20241122,173500,610275930,5170,5170,5170,5170,0
20241122,173400,610275930,5170,5170,5170,5170,0
20241122,173300,610275930,5170,5170,5170,5170,0
20241122,173200,610275930,5170,5170,5170,5170,0
20241122,173100,610275930,5170,5170,5170,5170,0
20241122,173000,610275930,5170,5170,5170,5170,0
20241122,172900,610275930,5170,5170,5170,5170,0
20241122,172800,610275930,5170,5170,5170,5170,0
20241122,172700,610275930,5170,5170,5170,5170,0
20241122,172600,610275930,5170,5170,5170,5170,0
20241122,172500,610275930,5170,5170,5170,5170,0
20241122,172400,610275930,5170,5170,5170,5170,0
20241122,172300,610275930,5170,5170,5170,5170,0
20241122,172200,610275930,5170,5170,5170,5170,0
20241122,172100,610275930,5170,5170,5170,5170,0
20241122,172000,610275930,5170,5170,5170,5170,0
20241122,171900,610275930,5170,5170,5170,5170,7592
20241122,171800,610275930,5170,5170,5170,5170,0
20241122,171700,610275930,5170,5170,5170,5170,0
20241122,171600,610275930,5170,5170,5170,5170,0
20241122,171500,610275930,5170,5170,5170,5170,0
20241122,171400,610275930,5170,5170,5170,5170,0
20241122,171300,610275930,5170,5170,5170,5170,0
20241122,171200,610275930,5170,5170,5170,5170,0
20241122,171100,610275930,5170,5170,5170,5170,0
20241122,171000,610275930,5170,5170,5170,5170,0
20241122,170900,610275930,5170,5170,5170,5170,0
20241122,170800,610275930,5170,5170,5170,5170,0
20241122,170700,610275930,5170,5170,5170,5170,0
20241122,170600,610275930,5170,5170,5170,5170,0
20241122,170500,610275930,5170,5170,5170,5170,0
20241122,170400,610275930,5170,5170,5170,5170,0
20241122,170300,610275930,5170,5170,5170,5170,0
20241122,170200,610275930,5170,5170,5170,5170,0
20241122,170100,610275930,5170,5170,5170,5170,0
20241122,170000,610275930,5170,5170,5170,5170,0
20241122,165900,610275930,5170,5170,5170,5170,0
20241122,165800,610275930,5170,5170,5170,5170,0
20241122,165700,610275930,5170,5170,5170,5170,0
20241122,165600,610275930,5170,5170,5170,5170,0
20241122,165500,610275930,5170,5170,5170,5170,0
20241122,165400,610275930,5170,5170,5170,5170,0
20241122,165300,610275930,5170,5170,5170,5170,0
20241122,165200,610275930,5170,5170,5170,5170,0
20241122,165100,610275930,5170,5170,5170,5170,0
20241122,165000,610275930,5170,5170,5170,5170,0
20241122,164900,610275930,5170,5170,5170,5170,7592
20241122,164800,610275930,5170,5170,5170,5170,0
20241122,164700,610275930,5170,5170,5170,5170,0
20241122,164600,610275930,5170,5170,5170,5170,0
20241122,164500,610275930,5170,5170,5170,5170,0
20241122,164400,610275930,5170,5170,5170,5170,0
20241122,164300,610275930,5170,5170,5170,5170,0
20241122,164200,610275930,5170,5170,5170,5170,0
20241122,164100,610275930,5170,5170,5170,5170,0
20241122,164000,610275930,5170,5170,5170,5170,0
20241122,163900,610275930,5170,5170,5170,5170,0
20241122,163800,610275930,5170,5170,5170,5170,0
20241122,163700,610275930,5170,5170,5170,5170,0
20241122,163600,610275930,5170,5170,5170,5170,0
20241122,163500,610275930,5170,5170,5170,5170,0
20241122,163400,610275930,5170,5170,5170,5170,0
20241122,163300,610275930,5170,5170,5170,5170,0
20241122,163200,610275930,5170,5170,5170,5170,0
20241122,163100,610275930,5170,5170,5170,5170,0
20241122,163000,610275930,5170,5170,5170,5170,0
20241122,162900,610275930,5170,5170,5170,5170,0
20241122,162800,610275930,5170,5170,5170,5170,0
20241122,162700,610275930,5170,5170,5170,5170,0
20241122,162600,610275930,5170,5170,5170,5170,0
20241122,162500,610275930,5170,5170,5170,5170,0
20241122,162400,610275930,5170,5170,5170,5170,0
20241122,162300,610275930,5170,5170,5170,5170,0
20241122,162200,610275930,5170,5170,5170,5170,0
20241122,162100,610275930,5170,5170,5170,5170,0
20241122,162000,610275930,5170,5170,5170,5170,0
20241122,161900,610275930,5170,5170,5170,5170,7592
20241122,161800,610275930,5170,5170,5170,5170,0
20241122,161700,610275930,5170,5170,5170,5170,0
20241122,161600,610275930,5170,5170,5170,5170,0
20241122,161500,610275930,5170,5170,5170,5170,0
20241122,161400,610275930,5170,5170,5170,5170,0
20241122,161300,610275930,5170,5170,5170,5170,0
20241122,161200,610275930,5170,5170,5170,5170,0
20241122,161100,610275930,5170,5170,5170,5170,0
20241122,161000,610275930,5170,5170,5170,5170,0
20241122,160900,610275930,5170,5170,5170,5170,0
20241122,160800,610275930,5170,5170,5170,5170,0
20241122,160700,610275930,5170,5170,5170,5170,0
20241122,160600,610275930,5170,5170,5170,5170,0
20241122,160500,610275930,5170,5170,5170,5170,0
20241122,160400,610275930,5170,5170,5170,5170,0
20241122,160300,610275930,5170,5170,5170,5170,0
20241122,160200,610275930,5170,5170,5170,5170,0
20241122,160100,610275930,5170,5170,5170,5170,0
20241122,160000,610275930,5170,5170,5170,5170,0
20241122,155900,610275930,5170,5170,5170,5170,0
20241122,155800,610275930,5170,5170,5170,5170,0
20241122,155700,610275930,5170,5170,5170,5170,0
20241122,155600,610275930,5170,5170,5170,5170,0
20241122,155500,610275930,5170,5170,5170,5170,0
20241122,155400,610275930,5170,5170,5170,5170,0
20241122,155300,610275930,5170,5170,5170,5170,0
20241122,155200,610275930,5170,5170,5170,5170,0
20241122,155100,610275930,5170,5170,5170,5170,0
20241122,155000,610275930,5170,5170,5170,5170,0
20241122,154900,610275930,5170,5170,5170,5170,7592
20241122,154800,610275930,5170,5170,5170,5170,0
20241122,154700,610275930,5170,5170,5170,5170,0
20241122,154600,610275930,5170,5170,5170,5170,0
20241122,154500,610275930,5170,5170,5170,5170,0
20241122,154400,610275930,5170,5170,5170,5170,0
20241122,154300,610275930,5170,5170,5170,5170,0
20241122,154200,610275930,5170,5170,5170,5170,0
20241122,154100,610275930,5170,5170,5170,5170,0
20241122,154000,610275930,5170,5170,5170,5170,0
20241122,153900,610275930,5170,5170,5170,5170,0
20241122,153800,610275930,5170,5170,5170,5170,0
20241122,153700,610275930,5170,5170,5170,5170,0
20241122,153600,610275930,5170,5170,5170,5170,0
20241122,153500,610275930,5170,5170,5170,5170,0
20241122,153400,610275930,5170,5170,5170,5170,0
20241122,153300,610275930,5170,5170,5170,5170,0
20241122,153200,610275930,5170,5170,5170,5170,0
20241122,153100,610275930,5170,5170,5170,5170,0
20241122,153000,610275930,5170,5170,5170,5170,7592
20241122,152900,571025290,5190,5190,5190,5190,0
20241122,152800,571025290,5190,5190,5190,5190,0
20241122,152700,571025290,5190,5190,5190,5190,0
20241122,152600,571025290,5190,5190,5190,5190,0
20241122,152500,571025290,5190,5190,5190,5190,0
20241122,152400,571025290,5190,5190,5190,5190,0
20241122,152300,571025290,5190,5190,5190,5190,0
20241122,152200,571025290,5190,5190,5190,5190,0
20241122,152100,571025290,5190,5190,5190,5190,0
20241122,152000,571025290,5190,5190,5190,5190,0
20241122,151900,571025290,5190,5200,5200,5190,459
20241122,151800,568639180,5190,5190,5200,5190,470
20241122,151700,566195540,5190,5180,5200,5180,702
20241122,151600,562552030,5180,5180,5190,5180,189
20241122,151500,561572050,5180,5190,5190,5180,341
20241122,151400,559803450,5180,5190,5190,5180,744
20241122,151300,555945030,5190,5190,5190,5190,0
20241122,151200,555945030,5190,5190,5190,5190,215
20241122,151100,554829180,5190,5180,5190,5180,600
20241122,151000,551717460,5180,5190,5190,5180,243
20241122,150900,550456830,5180,5190,5190,5180,243
20241122,150800,549195680,5190,5190,5190,5190,407
20241122,150700,547083350,5180,5180,5180,5180,24
20241122,150600,546959030,5180,5180,5190,5180,509
20241122,150500,544319620,5190,5190,5190,5190,10
20241122,150400,544267720,5190,5190,5190,5190,268
20241122,150300,542876800,5190,5190,5190,5190,262
20241122,150200,541517020,5180,5180,5180,5180,100
20241122,150100,540999020,5190,5180,5190,5180,250
20241122,150000,539701870,5190,5190,5190,5190,100
20241122,145900,539182870,5190,5190,5190,5190,179
20241122,145800,538253860,5190,5190,5190,5190,195
20241122,145700,537241810,5180,5180,5180,5180,1480
20241122,145600,529575410,5180,5180,5180,5180,0
20241122,145500,529575410,5180,5180,5180,5180,4
20241122,145400,529554690,5170,5180,5180,5170,330
20241122,145300,527848290,5180,5180,5180,5180,199
20241122,145200,526817470,5180,5180,5180,5180,0
20241122,145100,526817470,5180,5180,5180,5180,733
20241122,145000,523020530,5170,5170,5170,5170,0
20241122,144900,523020530,5170,5170,5170,5170,1
20241122,144800,523015360,5180,5170,5180,5170,189
20241122,144700,522036350,5170,5180,5180,5170,118
20241122,144600,521426260,5180,5180,5180,5180,306
20241122,144500,519841180,5180,5180,5180,5180,7
20241122,144400,519804920,5180,5180,5180,5180,21
20241122,144300,519696140,5180,5180,5180,5180,3
20241122,144200,519680600,5180,5180,5180,5180,106
20241122,144100,519131520,5170,5180,5180,5170,151
20241122,144000,518350600,5180,5180,5180,5180,1
20241122,143900,518345420,5170,5170,5170,5170,54
20241122,143800,518066240,5170,5170,5170,5170,0
20241122,143700,518066240,5170,5170,5170,5170,2042
20241122,143600,507509100,5180,5180,5180,5180,32
20241122,143500,507343340,5180,5170,5180,5170,63
20241122,143400,507017580,5180,5180,5180,5180,0
20241122,143300,507017580,5180,5180,5180,5180,10
20241122,143200,506965780,5170,5170,5170,5170,0
20241122,143100,506965780,5170,5170,5170,5170,2
20241122,143000,506955440,5180,5180,5180,5180,1000
20241122,142900,501775440,5180,5180,5180,5180,0
20241122,142800,501775440,5180,5180,5180,5180,67
20241122,142700,501428380,5180,5180,5180,5180,30
20241122,142600,501272980,5180,5180,5180,5180,2
20241122,142500,501262620,5180,5180,5180,5180,403
20241122,142400,499175080,5180,5180,5180,5180,1
20241122,142300,499169900,5180,5180,5180,5180,25
20241122,142200,499040400,5170,5170,5170,5170,0
20241122,142100,499040400,5170,5170,5170,5170,54
20241122,142000,498761220,5170,5170,5170,5170,60
20241122,141900,498451020,5170,5170,5170,5170,0
20241122,141800,498451020,5170,5170,5170,5170,11
20241122,141700,498394150,5180,5180,5180,5180,0
20241122,141600,498394150,5180,5180,5180,5180,9
20241122,141500,498347530,5180,5180,5180,5180,7
20241122,141400,498311270,5170,5180,5180,5170,277
20241122,141300,496877200,5180,5180,5180,5180,0
20241122,141200,496877200,5180,5180,5180,5180,1
20241122,141100,496872020,5170,5170,5170,5170,1300
20241122,141000,490151020,5180,5180,5180,5180,1
20241122,140900,490145840,5170,5170,5170,5170,0
20241122,140800,490145840,5170,5170,5170,5170,3
20241122,140700,490130330,5170,5170,5170,5170,0
20241122,140600,490130330,5170,5170,5170,5170,0
20241122,140500,490130330,5170,5180,5180,5170,303
20241122,140400,488561820,5180,5180,5180,5180,14
20241122,140300,488489300,5180,5180,5190,5180,136
20241122,140200,487784670,5180,5180,5180,5180,1291
20241122,140100,481097290,5180,5170,5180,5170,173
20241122,140000,480202250,5170,5170,5170,5170,0
20241122,135900,480202250,5170,5170,5170,5170,62
20241122,135800,479881710,5180,5170,5180,5170,111
20241122,135700,479307820,5170,5170,5180,5170,140
20241122,135600,478583720,5180,5180,5180,5180,101
20241122,135500,478060540,5170,5170,5170,5170,300
20241122,135400,476509540,5170,5170,5170,5170,50
20241122,135300,476251040,5180,5170,5180,5170,982
20241122,135200,471174090,5170,5170,5170,5170,0
20241122,135100,471174090,5170,5170,5170,5170,0
20241122,135000,471174090,5170,5170,5170,5170,207
20241122,134900,470103900,5180,5180,5180,5180,1691
20241122,134800,461344520,5190,5180,5190,5180,48
20241122,134700,461095870,5190,5190,5190,5190,0
20241122,134600,461095870,5190,5190,5190,5190,11
20241122,134500,461038780,5190,5180,5190,5180,1177
20241122,134400,454940660,5180,5170,5180,5170,639
20241122,134300,451631040,5180,5180,5180,5180,12
20241122,134200,451568880,5170,5180,5180,5170,3695
20241122,134100,432439520,5180,5180,5180,5180,130
20241122,134000,431766120,5180,5190,5190,5180,62
20241122,133900,431444920,5190,5190,5190,5190,25
20241122,133800,431315170,5190,5190,5190,5190,108
20241122,133700,430754650,5180,5180,5180,5180,48
20241122,133600,430506010,5180,5180,5180,5180,0
20241122,133500,430506010,5180,5180,5180,5180,0
20241122,133400,430506010,5180,5180,5180,5180,58
20241122,133300,430205570,5190,5190,5190,5190,2
20241122,133200,430195190,5190,5190,5190,5190,1
20241122,133100,430190000,5180,5180,5180,5180,60
20241122,133000,429879200,5190,5190,5190,5190,222
20241122,132900,428727020,5190,5190,5190,5190,5
20241122,132800,428701070,5190,5190,5190,5190,13
20241122,132700,428633600,5180,5180,5180,5180,0
20241122,132600,428633600,5180,5180,5180,5180,0
20241122,132500,428633600,5180,5180,5180,5180,1
20241122,132400,428628420,5180,5190,5190,5180,93
20241122,132300,428146370,5190,5180,5190,5180,152
20241122,132200,427358010,5190,5190,5190,5190,5
20241122,132100,427332060,5190,5190,5190,5190,20
20241122,132000,427228260,5190,5190,5190,5190,10
20241122,131900,427176360,5200,5200,5200,5200,0
20241122,131800,427176360,5200,5200,5200,5200,0
20241122,131700,427176360,5200,5200,5200,5200,0
20241122,131600,427176360,5200,5200,5200,5200,2
20241122,131500,427165960,5180,5180,5180,5180,0
20241122,131400,427165960,5180,5190,5190,5180,1555
20241122,131300,419099940,5190,5190,5190,5190,0
20241122,131200,419099940,5190,5190,5190,5190,203
20241122,131100,418046370,5180,5180,5180,5180,0
20241122,131000,418046370,5180,5180,5180,5180,0
20241122,130900,418046370,5180,5180,5180,5180,110
20241122,130800,417476570,5200,5200,5200,5200,0
20241122,130700,417476570,5200,5200,5200,5200,3
20241122,130600,417460970,5200,5180,5200,5180,158
20241122,130500,416640530,5200,5200,5200,5180,115
20241122,130400,416044590,5200,5200,5200,5200,0
20241122,130300,416044590,5200,5200,5200,5200,3
20241122,130200,416028990,5200,5190,5200,5190,85
20241122,130100,415587590,5190,5180,5190,5180,1368
20241122,130000,408501150,5190,5190,5190,5190,50
20241122,125900,408241650,5190,5190,5190,5190,7
20241122,125800,408205320,5200,5190,5200,5190,110
20241122,125700,407634320,5200,5190,5200,5190,20
20241122,125600,407530430,5180,5180,5180,5180,0
20241122,125500,407530430,5180,5180,5180,5180,600
20241122,125400,404422430,5180,5180,5180,5180,0
20241122,125300,404422430,5180,5180,5180,5180,367
20241122,125200,402521370,5180,5180,5180,5180,407
20241122,125100,400413110,5180,5190,5200,5180,2612
20241122,125000,386857330,5190,5180,5190,5180,623
20241122,124900,383629860,5180,5180,5180,5180,959
20241122,124800,378662240,5180,5180,5180,5170,188
20241122,124700,377688980,5180,5180,5180,5180,12
20241122,124600,377626820,5170,5170,5170,5170,0
20241122,124500,377626820,5170,5170,5180,5170,172
20241122,124400,376737560,5180,5180,5180,5180,26
20241122,124300,376602880,5180,5180,5180,5180,10
20241122,124200,376551080,5180,5170,5180,5170,70
20241122,124100,376189030,5180,5180,5180,5180,10
20241122,124000,376137230,5180,5170,5180,5170,2252
20241122,123900,364491870,5180,5180,5180,5180,0
20241122,123800,364491870,5180,5180,5180,5180,10
20241122,123700,364440070,5180,5180,5180,5180,1
20241122,123600,364434890,5170,5170,5170,5170,0
20241122,123500,364434890,5170,5170,5180,5170,226
20241122,123400,363265410,5180,5180,5180,5180,105
20241122,123300,362721510,5170,5170,5180,5170,389
20241122,123200,360710370,5180,5180,5180,5180,2994
20241122,123100,345201450,5180,5180,5180,5180,0
20241122,123000,345201450,5180,5180,5180,5180,0
20241122,122900,345201450,5180,5190,5190,5180,296
20241122,122800,343667970,5190,5190,5190,5190,2
20241122,122700,343657590,5190,5190,5190,5190,12
20241122,122600,343595310,5180,5180,5180,5180,433
20241122,122500,341352370,5180,5180,5190,5180,1061
20241122,122400,335856380,5190,5190,5190,5190,138
20241122,122300,335140160,5190,5190,5190,5190,103
20241122,122200,334605590,5190,5190,5190,5190,656
20241122,122100,331200950,5190,5190,5190,5190,10
20241122,122000,331149050,5200,5200,5200,5200,7
20241122,121900,331112650,5200,5200,5200,5200,5
20241122,121800,331086650,5190,5190,5190,5190,0
20241122,121700,331086650,5190,5190,5190,5190,752
20241122,121600,327183770,5190,5190,5190,5190,0
20241122,121500,327183770,5190,5190,5190,5190,0
20241122,121400,327183770,5190,5190,5190,5190,1
20241122,121300,327178580,5190,5190,5190,5190,0
20241122,121200,327178580,5190,5190,5190,5190,3
20241122,121100,327163010,5190,5190,5190,5190,594
20241122,121000,324080150,5180,5180,5180,5180,557
20241122,120900,321194890,5180,5180,5180,5180,3
20241122,120800,321179350,5180,5180,5180,5180,0
20241122,120700,321179350,5180,5180,5180,5180,76
20241122,120600,320785670,5180,5180,5180,5180,60
20241122,120500,320474870,5190,5190,5190,5190,2
20241122,120400,320464490,5190,5190,5200,5190,796
20241122,120300,316332250,5190,5190,5190,5190,1000
20241122,120200,311142250,5190,5190,5190,5190,0
20241122,120100,311142250,5190,5190,5190,5190,2
20241122,120000,311131870,5190,5190,5190,5190,28
20241122,115900,310986550,5190,5190,5190,5190,0
20241122,115800,310986550,5190,5190,5190,5190,0
20241122,115700,310986550,5190,5190,5190,5190,0
20241122,115600,310986550,5190,5190,5190,5190,0
20241122,115500,310986550,5190,5180,5190,5180,393
20241122,115400,308948620,5190,5190,5190,5190,0
20241122,115300,308948620,5190,5190,5190,5190,100
20241122,115200,308429620,5190,5190,5190,5190,120
20241122,115100,307806820,5190,5190,5190,5190,220
20241122,115000,306665020,5190,5180,5190,5180,392
20241122,114900,304634260,5190,5190,5190,5190,30
20241122,114800,304478560,5190,5190,5190,5190,0
20241122,114700,304478560,5190,5190,5190,5180,218
20241122,114600,303347150,5190,5190,5190,5190,219
20241122,114500,302210540,5190,5190,5190,5190,2
20241122,114400,302200160,5190,5190,5190,5190,0
20241122,114300,302200160,5190,5190,5190,5190,23
20241122,114200,302080790,5190,5190,5190,5190,0
20241122,114100,302080790,5190,5190,5190,5190,124
20241122,114000,301437230,5190,5190,5190,5190,100
20241122,113900,300918230,5200,5200,5200,5200,0
20241122,113800,300918230,5200,5200,5200,5200,0
20241122,113700,300918230,5200,5200,5200,5200,184
20241122,113600,299961430,5200,5200,5200,5200,1
20241122,113500,299956230,5210,5210,5210,5210,14
20241122,113400,299883290,5220,5220,5220,5220,0
20241122,113300,299883290,5220,5220,5220,5220,5
20241122,113200,299857190,5220,5220,5220,5220,0
20241122,113100,299857190,5220,5220,5220,5220,52
20241122,113000,299585750,5220,5220,5220,5220,1
20241122,112900,299580530,5190,5190,5190,5190,4
20241122,112800,299559770,5190,5190,5190,5190,0
20241122,112700,299559770,5190,5190,5190,5190,0
20241122,112600,299559770,5190,5190,5190,5190,12
20241122,112500,299497490,5190,5220,5220,5190,1003
20241122,112400,294291830,5220,5220,5220,5220,1
20241122,112300,294286610,5220,5220,5220,5220,0
20241122,112200,294286610,5220,5200,5220,5190,2126
20241122,112100,283248810,5220,5190,5220,5190,2183
20241122,112000,271880350,5190,5200,5200,5190,62
20241122,111900,271558560,5200,5200,5200,5200,117
20241122,111800,270950160,5200,5200,5200,5200,0
20241122,111700,270950160,5200,5200,5200,5200,1
20241122,111600,270944960,5200,5200,5200,5200,2
20241122,111500,270934560,5200,5200,5200,5200,0
20241122,111400,270934560,5200,5200,5200,5200,0
20241122,111300,270934560,5200,5200,5200,5200,0
20241122,111200,270934560,5200,5200,5200,5200,209
20241122,111100,269847760,5200,5200,5200,5200,404
20241122,111000,267746960,5200,5200,5200,5200,102
20241122,110900,267216560,5190,5190,5190,5190,191
20241122,110800,266225270,5190,5190,5190,5190,57
20241122,110700,265929440,5190,5200,5200,5190,367
20241122,110600,264023540,5200,5200,5200,5200,0
20241122,110500,264023540,5200,5190,5200,5190,198
20241122,110400,262995900,5200,5210,5210,5200,14
20241122,110300,262923060,5210,5210,5210,5210,2
20241122,110200,262912640,5190,5200,5200,5190,2237
20241122,110100,251283980,5200,5210,5210,5200,13
20241122,110000,251216270,5210,5210,5210,5210,51
20241122,105900,250950560,5220,5200,5220,5200,912
20241122,105800,246199300,5210,5210,5210,5210,1
20241122,105700,246194090,5210,5220,5220,5210,5
20241122,105600,246168000,5220,5210,5220,5210,271
20241122,105500,244755530,5210,5210,5210,5210,0
20241122,105400,244755530,5210,5210,5210,5210,117
20241122,105300,244145960,5200,5200,5200,5200,53
20241122,105200,243870360,5210,5210,5210,5210,503
20241122,105100,241249730,5210,5210,5210,5210,2
20241122,105000,241239310,5210,5210,5210,5210,0
20241122,104900,241239310,5210,5200,5210,5200,16
20241122,104800,241156050,5200,5200,5200,5200,0
20241122,104700,241156050,5200,5200,5200,5200,626
20241122,104600,237900850,5210,5210,5210,5210,5
20241122,104500,237874800,5210,5200,5210,5200,205
20241122,104400,236808680,5200,5200,5200,5200,0
20241122,104300,236808680,5200,5200,5200,5200,15
20241122,104200,236730680,5200,5200,5200,5200,1122
20241122,104100,230896280,5200,5190,5200,5190,378
20241122,104000,228932250,5200,5200,5200,5200,105
20241122,103900,228386250,5190,5190,5190,5190,0
20241122,103800,228386250,5190,5190,5190,5190,498
20241122,103700,225801630,5190,5190,5190,5190,0
20241122,103600,225801630,5190,5190,5200,5190,220
20241122,103500,224659730,5200,5200,5200,5200,198
20241122,103400,223630130,5190,5190,5190,5190,258
20241122,103300,222291110,5200,5200,5200,5200,4
20241122,103200,222270310,5200,5190,5200,5190,1312
20241122,103100,215460830,5190,5180,5190,5180,350
20241122,103000,213645840,5180,5190,5190,5180,73
20241122,102900,213267690,5190,5190,5190,5190,550
20241122,102800,210413190,5200,5200,5200,5200,61
20241122,102700,210095990,5200,5200,5200,5200,201
20241122,102600,209050790,5200,5200,5200,5200,50
20241122,102500,208790790,5200,5200,5200,5200,34
20241122,102400,208613990,5200,5200,5200,5200,30
20241122,102300,208457990,5200,5200,5200,5200,96
20241122,102200,207958790,5180,5180,5180,5180,42
20241122,102100,207741230,5200,5200,5200,5200,82
20241122,102000,207314830,5200,5200,5200,5200,5
20241122,101900,207288830,5200,5210,5210,5200,197
20241122,101800,206262520,5210,5210,5210,5210,0
20241122,101700,206262520,5210,5200,5210,5200,2681
20241122,101600,192305520,5170,5190,5190,5170,749
20241122,101500,188427050,5190,5180,5190,5180,24
20241122,101400,188302710,5180,5180,5180,5180,637
20241122,101300,185003050,5180,5180,5180,5180,232
20241122,101200,183801290,5180,5180,5180,5180,481
20241122,101100,181309710,5200,5190,5200,5190,405
20241122,101000,179207730,5200,5200,5200,5200,18
20241122,100900,179114130,5200,5200,5200,5200,2
20241122,100800,179103730,5200,5200,5200,5200,0
20241122,100700,179103730,5200,5200,5200,5200,62
20241122,100600,178781330,5200,5200,5200,5200,8
20241122,100500,178739730,5200,5200,5200,5200,7
20241122,100400,178703330,5190,5200,5200,5190,315
20241122,100300,177065730,5200,5200,5200,5200,1009
20241122,100200,171818930,5200,5200,5200,5200,187
20241122,100100,170846530,5200,5190,5200,5190,109
20241122,100000,170280810,5190,5190,5190,5190,0
20241122,095900,170280810,5190,5190,5190,5190,103
20241122,095800,169746240,5200,5200,5200,5190,786
20241122,095700,165664800,5200,5200,5200,5200,1093
20241122,095600,159981200,5200,5200,5200,5200,1201
20241122,095500,153736000,5200,5200,5200,5200,14
20241122,095400,153663200,5200,5180,5200,5180,1046
20241122,095300,148224510,5180,5190,5200,5180,1172
20241122,095200,142141500,5190,5170,5190,5170,72
20241122,095100,141768540,5170,5180,5190,5170,1513
20241122,095000,133941520,5180,5180,5180,5180,100
20241122,094900,133423520,5180,5180,5200,5180,149
20241122,094800,132651680,5180,5180,5180,5180,877
20241122,094700,128108820,5180,5200,5200,5180,362
20241122,094600,126233100,5200,5200,5200,5200,0
20241122,094500,126233100,5200,5200,5200,5200,2
20241122,094400,126222700,5180,5180,5180,5180,9
20241122,094300,126176080,5180,5190,5190,5180,86
20241122,094200,125730310,5190,5210,5210,5190,22
20241122,094100,125616010,5210,5210,5210,5210,89
20241122,094000,125152320,5200,5210,5210,5200,210
20241122,093900,124060140,5210,5210,5210,5190,54
20241122,093800,123779620,5190,5190,5210,5190,202
20241122,093700,122730960,5200,5200,5200,5200,1
20241122,093600,122725760,5200,5200,5200,5200,4
20241122,093500,122704960,5190,5200,5200,5190,101
20241122,093400,122179780,5200,5200,5200,5200,268
20241122,093300,120786180,5200,5190,5200,5190,9
20241122,093200,120739450,5200,5200,5200,5190,144
20241122,093100,119991450,5200,5200,5200,5180,190
20241122,093000,119005450,5200,5200,5200,5190,417
20241122,092900,116839150,5200,5200,5200,5200,27
20241122,092800,116698750,5200,5190,5200,5180,613
20241122,092700,113516680,5190,5210,5210,5190,201
20241122,092600,112473450,5180,5200,5200,5180,862
20241122,092500,107996580,5220,5210,5220,5210,67
20241122,092400,107647490,5210,5190,5220,5180,1422
20241122,092300,100242690,5190,5210,5220,5180,1878
20241122,092200,90463090,5210,5200,5210,5200,1075
20241122,092100,84867400,5200,5200,5200,5200,820
20241122,092000,80603400,5200,5200,5200,5200,132
20241122,091900,79917000,5200,5200,5200,5200,313
20241122,091800,78289400,5200,5210,5210,5200,864
20241122,091700,73796330,5200,5210,5220,5200,225
20241122,091600,72626210,5210,5210,5210,5200,16
20241122,091500,72542940,5210,5210,5210,5210,122
20241122,091400,71907320,5210,5210,5210,5210,4
20241122,091300,71886480,5210,5210,5210,5200,300
20241122,091200,70326120,5210,5210,5210,5210,148
20241122,091100,69555040,5210,5220,5220,5210,124
20241122,091000,68908800,5200,5220,5220,5200,477
20241122,090900,66421290,5210,5210,5210,5210,146
20241122,090800,65660630,5210,5210,5210,5200,88
20241122,090700,65202340,5210,5200,5220,5200,370
20241122,090600,63275210,5200,5240,5240,5200,986
20241122,090500,58136650,5210,5220,5240,5210,1733
20241122,090400,49082210,5220,5220,5230,5210,835
20241122,090300,44728400,5230,5220,5230,5210,909
20241122,090200,39982860,5210,5210,5230,5210,1663
20241122,090100,31308030,5210,5210,5220,5200,4814
20241122,090000,6235390,5200,5210,5210,5200,1197