KissMeData/090850/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194600,449628090,6060,6060,6060,6060,1597
20231122,194500,449628090,6060,6060,6060,6060,0
20231122,194400,449628090,6060,6060,6060,6060,0
20231122,194300,449628090,6060,6060,6060,6060,0
20231122,194200,449628090,6060,6060,6060,6060,0
20231122,194100,449628090,6060,6060,6060,6060,0
20231122,194000,449628090,6060,6060,6060,6060,0
20231122,193900,449628090,6060,6060,6060,6060,0
20231122,193800,449628090,6060,6060,6060,6060,0
20231122,193700,449628090,6060,6060,6060,6060,0
20231122,193600,449628090,6060,6060,6060,6060,0
20231122,193500,449628090,6060,6060,6060,6060,0
20231122,193400,449628090,6060,6060,6060,6060,0
20231122,193300,449628090,6060,6060,6060,6060,0
20231122,193200,449628090,6060,6060,6060,6060,0
20231122,193100,449628090,6060,6060,6060,6060,0
20231122,193000,449628090,6060,6060,6060,6060,0
20231122,192900,449628090,6060,6060,6060,6060,0
20231122,192800,449628090,6060,6060,6060,6060,0
20231122,192700,449628090,6060,6060,6060,6060,0
20231122,192600,449628090,6060,6060,6060,6060,0
20231122,192500,449628090,6060,6060,6060,6060,0
20231122,192400,449628090,6060,6060,6060,6060,0
20231122,192300,449628090,6060,6060,6060,6060,0
20231122,192200,449628090,6060,6060,6060,6060,0
20231122,192100,449628090,6060,6060,6060,6060,0
20231122,192000,449628090,6060,6060,6060,6060,0
20231122,191900,449628090,6060,6060,6060,6060,0
20231122,191800,449628090,6060,6060,6060,6060,0
20231122,191700,449628090,6060,6060,6060,6060,0
20231122,191600,449628090,6060,6060,6060,6060,1597
20231122,191500,449628090,6060,6060,6060,6060,0
20231122,191400,449628090,6060,6060,6060,6060,0
20231122,191300,449628090,6060,6060,6060,6060,0
20231122,191200,449628090,6060,6060,6060,6060,0
20231122,191100,449628090,6060,6060,6060,6060,0
20231122,191000,449628090,6060,6060,6060,6060,0
20231122,190900,449628090,6060,6060,6060,6060,0
20231122,190800,449628090,6060,6060,6060,6060,0
20231122,190700,449628090,6060,6060,6060,6060,0
20231122,190600,449628090,6060,6060,6060,6060,0
20231122,190500,449628090,6060,6060,6060,6060,0
20231122,190400,449628090,6060,6060,6060,6060,0
20231122,190300,449628090,6060,6060,6060,6060,0
20231122,190200,449628090,6060,6060,6060,6060,0
20231122,190100,449628090,6060,6060,6060,6060,0
20231122,190000,449628090,6060,6060,6060,6060,0
20231122,185900,449628090,6060,6060,6060,6060,0
20231122,185800,449628090,6060,6060,6060,6060,0
20231122,185700,449628090,6060,6060,6060,6060,0
20231122,185600,449628090,6060,6060,6060,6060,0
20231122,185500,449628090,6060,6060,6060,6060,0
20231122,185400,449628090,6060,6060,6060,6060,0
20231122,185300,449628090,6060,6060,6060,6060,0
20231122,185200,449628090,6060,6060,6060,6060,0
20231122,185100,449628090,6060,6060,6060,6060,0
20231122,185000,449628090,6060,6060,6060,6060,0
20231122,184900,449628090,6060,6060,6060,6060,0
20231122,184800,449628090,6060,6060,6060,6060,0
20231122,184700,449628090,6060,6060,6060,6060,0
20231122,184600,449628090,6060,6060,6060,6060,1597
20231122,184500,449628090,6060,6060,6060,6060,0
20231122,184400,449628090,6060,6060,6060,6060,0
20231122,184300,449628090,6060,6060,6060,6060,0
20231122,184200,449628090,6060,6060,6060,6060,0
20231122,184100,449628090,6060,6060,6060,6060,0
20231122,184000,449628090,6060,6060,6060,6060,0
20231122,183900,449628090,6060,6060,6060,6060,0
20231122,183800,449628090,6060,6060,6060,6060,0
20231122,183700,449628090,6060,6060,6060,6060,0
20231122,183600,449628090,6060,6060,6060,6060,0
20231122,183500,449628090,6060,6060,6060,6060,0
20231122,183400,449628090,6060,6060,6060,6060,0
20231122,183300,449628090,6060,6060,6060,6060,0
20231122,183200,449628090,6060,6060,6060,6060,0
20231122,183100,449628090,6060,6060,6060,6060,0
20231122,183000,449628090,6060,6060,6060,6060,0
20231122,182900,449628090,6060,6060,6060,6060,0
20231122,182800,449628090,6060,6060,6060,6060,0
20231122,182700,449628090,6060,6060,6060,6060,0
20231122,182600,449628090,6060,6060,6060,6060,0
20231122,182500,449628090,6060,6060,6060,6060,0
20231122,182400,449628090,6060,6060,6060,6060,0
20231122,182300,449628090,6060,6060,6060,6060,0
20231122,182200,449628090,6060,6060,6060,6060,0
20231122,182100,449628090,6060,6060,6060,6060,0
20231122,182000,449628090,6060,6060,6060,6060,0
20231122,181900,449628090,6060,6060,6060,6060,0
20231122,181800,449628090,6060,6060,6060,6060,0
20231122,181700,449628090,6060,6060,6060,6060,0
20231122,181600,449628090,6060,6060,6060,6060,1597
20231122,181500,449628090,6060,6060,6060,6060,0
20231122,181400,449628090,6060,6060,6060,6060,0
20231122,181300,449628090,6060,6060,6060,6060,0
20231122,181200,449628090,6060,6060,6060,6060,0
20231122,181100,449628090,6060,6060,6060,6060,0
20231122,181000,449628090,6060,6060,6060,6060,0
20231122,180900,449628090,6060,6060,6060,6060,0
20231122,180800,449628090,6060,6060,6060,6060,0
20231122,180700,449628090,6060,6060,6060,6060,0
20231122,180600,449628090,6060,6060,6060,6060,0
20231122,180500,449628090,6060,6060,6060,6060,0
20231122,180400,449628090,6060,6060,6060,6060,0
20231122,180300,449628090,6060,6060,6060,6060,0
20231122,180200,449628090,6060,6060,6060,6060,0
20231122,180100,449628090,6060,6060,6060,6060,0
20231122,180000,449628090,6060,6060,6060,6060,0
20231122,175900,449628090,6060,6060,6060,6060,0
20231122,175800,449628090,6060,6060,6060,6060,0
20231122,175700,449628090,6060,6060,6060,6060,0
20231122,175600,449628090,6060,6060,6060,6060,0
20231122,175500,449628090,6060,6060,6060,6060,0
20231122,175400,449628090,6060,6060,6060,6060,0
20231122,175300,449628090,6060,6060,6060,6060,0
20231122,175200,449628090,6060,6060,6060,6060,0
20231122,175100,449628090,6060,6060,6060,6060,0
20231122,175000,449628090,6060,6060,6060,6060,0
20231122,174900,449628090,6060,6060,6060,6060,0
20231122,174800,449628090,6060,6060,6060,6060,0
20231122,174700,449628090,6060,6060,6060,6060,0
20231122,174600,449628090,6060,6060,6060,6060,1597
20231122,174500,449628090,6060,6060,6060,6060,0
20231122,174400,449628090,6060,6060,6060,6060,0
20231122,174300,449628090,6060,6060,6060,6060,0
20231122,174200,449628090,6060,6060,6060,6060,0
20231122,174100,449628090,6060,6060,6060,6060,0
20231122,174000,449628090,6060,6060,6060,6060,0
20231122,173900,449628090,6060,6060,6060,6060,0
20231122,173800,449628090,6060,6060,6060,6060,0
20231122,173700,449628090,6060,6060,6060,6060,0
20231122,173600,449628090,6060,6060,6060,6060,0
20231122,173500,449628090,6060,6060,6060,6060,0
20231122,173400,449628090,6060,6060,6060,6060,0
20231122,173300,449628090,6060,6060,6060,6060,0
20231122,173200,449628090,6060,6060,6060,6060,0
20231122,173100,449628090,6060,6060,6060,6060,0
20231122,173000,449628090,6060,6060,6060,6060,0
20231122,172900,449628090,6060,6060,6060,6060,0
20231122,172800,449628090,6060,6060,6060,6060,0
20231122,172700,449628090,6060,6060,6060,6060,0
20231122,172600,449628090,6060,6060,6060,6060,0
20231122,172500,449628090,6060,6060,6060,6060,0
20231122,172400,449628090,6060,6060,6060,6060,0
20231122,172300,449628090,6060,6060,6060,6060,0
20231122,172200,449628090,6060,6060,6060,6060,0
20231122,172100,449628090,6060,6060,6060,6060,0
20231122,172000,449628090,6060,6060,6060,6060,0
20231122,171900,449628090,6060,6060,6060,6060,0
20231122,171800,449628090,6060,6060,6060,6060,0
20231122,171700,449628090,6060,6060,6060,6060,0
20231122,171600,449628090,6060,6060,6060,6060,1597
20231122,171500,449628090,6060,6060,6060,6060,0
20231122,171400,449628090,6060,6060,6060,6060,0
20231122,171300,449628090,6060,6060,6060,6060,0
20231122,171200,449628090,6060,6060,6060,6060,0
20231122,171100,449628090,6060,6060,6060,6060,0
20231122,171000,449628090,6060,6060,6060,6060,0
20231122,170900,449628090,6060,6060,6060,6060,0
20231122,170800,449628090,6060,6060,6060,6060,0
20231122,170700,449628090,6060,6060,6060,6060,0
20231122,170600,449628090,6060,6060,6060,6060,0
20231122,170500,449628090,6060,6060,6060,6060,0
20231122,170400,449628090,6060,6060,6060,6060,0
20231122,170300,449628090,6060,6060,6060,6060,0
20231122,170200,449628090,6060,6060,6060,6060,0
20231122,170100,449628090,6060,6060,6060,6060,0
20231122,170000,449628090,6060,6060,6060,6060,0
20231122,165900,449628090,6060,6060,6060,6060,0
20231122,165800,449628090,6060,6060,6060,6060,0
20231122,165700,449628090,6060,6060,6060,6060,0
20231122,165600,449628090,6060,6060,6060,6060,0
20231122,165500,449628090,6060,6060,6060,6060,0
20231122,165400,449628090,6060,6060,6060,6060,0
20231122,165300,449628090,6060,6060,6060,6060,0
20231122,165200,449628090,6060,6060,6060,6060,0
20231122,165100,449628090,6060,6060,6060,6060,0
20231122,165000,449628090,6060,6060,6060,6060,0
20231122,164900,449628090,6060,6060,6060,6060,0
20231122,164800,449628090,6060,6060,6060,6060,0
20231122,164700,449628090,6060,6060,6060,6060,0
20231122,164600,449628090,6060,6060,6060,6060,1597
20231122,164500,449628090,6060,6060,6060,6060,0
20231122,164400,449628090,6060,6060,6060,6060,0
20231122,164300,449628090,6060,6060,6060,6060,0
20231122,164200,449628090,6060,6060,6060,6060,0
20231122,164100,449628090,6060,6060,6060,6060,0
20231122,164000,449628090,6060,6060,6060,6060,0
20231122,163900,449628090,6060,6060,6060,6060,0
20231122,163800,449628090,6060,6060,6060,6060,0
20231122,163700,449628090,6060,6060,6060,6060,0
20231122,163600,449628090,6060,6060,6060,6060,0
20231122,163500,449628090,6060,6060,6060,6060,0
20231122,163400,449628090,6060,6060,6060,6060,0
20231122,163300,449628090,6060,6060,6060,6060,0
20231122,163200,449628090,6060,6060,6060,6060,0
20231122,163100,449628090,6060,6060,6060,6060,0
20231122,163000,449628090,6060,6060,6060,6060,0
20231122,162900,449628090,6060,6060,6060,6060,0
20231122,162800,449628090,6060,6060,6060,6060,0
20231122,162700,449628090,6060,6060,6060,6060,0
20231122,162600,449628090,6060,6060,6060,6060,0
20231122,162500,449628090,6060,6060,6060,6060,0
20231122,162400,449628090,6060,6060,6060,6060,0
20231122,162300,449628090,6060,6060,6060,6060,0
20231122,162200,449628090,6060,6060,6060,6060,0
20231122,162100,449628090,6060,6060,6060,6060,0
20231122,162000,449628090,6060,6060,6060,6060,0
20231122,161900,449628090,6060,6060,6060,6060,0
20231122,161800,449628090,6060,6060,6060,6060,0
20231122,161700,449628090,6060,6060,6060,6060,0
20231122,161600,449628090,6060,6060,6060,6060,1597
20231122,161500,449628090,6060,6060,6060,6060,0
20231122,161400,449628090,6060,6060,6060,6060,0
20231122,161300,449628090,6060,6060,6060,6060,0
20231122,161200,449628090,6060,6060,6060,6060,0
20231122,161100,449628090,6060,6060,6060,6060,0
20231122,161000,449628090,6060,6060,6060,6060,0
20231122,160900,449628090,6060,6060,6060,6060,0
20231122,160800,449628090,6060,6060,6060,6060,0
20231122,160700,449628090,6060,6060,6060,6060,0
20231122,160600,449628090,6060,6060,6060,6060,0
20231122,160500,449628090,6060,6060,6060,6060,0
20231122,160400,449628090,6060,6060,6060,6060,0
20231122,160300,449628090,6060,6060,6060,6060,0
20231122,160200,449628090,6060,6060,6060,6060,0
20231122,160100,449628090,6060,6060,6060,6060,0
20231122,160000,449628090,6060,6060,6060,6060,0
20231122,155900,449628090,6060,6060,6060,6060,0
20231122,155800,449628090,6060,6060,6060,6060,0
20231122,155700,449628090,6060,6060,6060,6060,0
20231122,155600,449628090,6060,6060,6060,6060,0
20231122,155500,449628090,6060,6060,6060,6060,0
20231122,155400,449628090,6060,6060,6060,6060,0
20231122,155300,449628090,6060,6060,6060,6060,0
20231122,155200,449628090,6060,6060,6060,6060,0
20231122,155100,449628090,6060,6060,6060,6060,0
20231122,155000,449628090,6060,6060,6060,6060,0
20231122,154900,449628090,6060,6060,6060,6060,0
20231122,154800,449628090,6060,6060,6060,6060,0
20231122,154700,449628090,6060,6060,6060,6060,0
20231122,154600,449628090,6060,6060,6060,6060,1597
20231122,154500,449628090,6060,6060,6060,6060,0
20231122,154400,449628090,6060,6060,6060,6060,0
20231122,154300,449628090,6060,6060,6060,6060,0
20231122,154200,449628090,6060,6060,6060,6060,0
20231122,154100,449628090,6060,6060,6060,6060,0
20231122,154000,449628090,6060,6060,6060,6060,0
20231122,153900,449628090,6060,6060,6060,6060,0
20231122,153800,449628090,6060,6060,6060,6060,0
20231122,153700,449628090,6060,6060,6060,6060,0
20231122,153600,449628090,6060,6060,6060,6060,0
20231122,153500,449628090,6060,6060,6060,6060,0
20231122,153400,449628090,6060,6060,6060,6060,0
20231122,153300,449628090,6060,6060,6060,6060,0
20231122,153200,449628090,6060,6060,6060,6060,0
20231122,153100,449628090,6060,6060,6060,6060,0
20231122,153000,449628090,6060,6060,6060,6060,1597
20231122,152900,439950270,6060,6060,6060,6060,0
20231122,152800,439950270,6060,6060,6060,6060,0
20231122,152700,439950270,6060,6060,6060,6060,0
20231122,152600,439950270,6060,6060,6060,6060,0
20231122,152500,439950270,6060,6060,6060,6060,0
20231122,152400,439950270,6060,6060,6060,6060,0
20231122,152300,439950270,6060,6060,6060,6060,0
20231122,152200,439950270,6060,6060,6060,6060,0
20231122,152100,439950270,6060,6060,6060,6060,0
20231122,152000,439950270,6060,6060,6060,6060,0
20231122,151900,439950270,6060,6040,6060,6030,272
20231122,151800,438305140,6020,6020,6020,6020,0
20231122,151700,438305140,6020,6030,6030,6020,650
20231122,151600,434387140,6030,6040,6040,6030,268
20231122,151500,432770910,6030,6040,6040,6030,88
20231122,151400,432240260,6040,6030,6040,6030,261
20231122,151300,430666240,6050,6040,6050,6040,51
20231122,151200,430357750,6030,6030,6030,6030,302
20231122,151100,428536690,6030,6030,6030,6020,919
20231122,151000,423004230,6040,6030,6050,6030,730
20231122,150900,418595130,6030,6030,6030,6030,101
20231122,150800,417986100,6030,6040,6040,6030,236
20231122,150700,416563000,6030,6040,6040,6030,38
20231122,150600,416333840,6020,6030,6040,6020,432
20231122,150500,413733040,6030,6030,6030,6030,0
20231122,150400,413733040,6030,6030,6030,6030,9
20231122,150300,413678770,6020,6020,6020,6020,207
20231122,150200,412432630,6020,6020,6020,6020,0
20231122,150100,412432630,6020,6020,6020,6020,300
20231122,150000,410626630,6020,6020,6020,6020,0
20231122,145900,410626630,6020,6020,6020,6020,0
20231122,145800,410626630,6020,6030,6030,6020,268
20231122,145700,409010630,6030,6030,6030,6030,51
20231122,145600,408703100,6030,6030,6030,6020,416
20231122,145500,406194660,6030,6030,6030,6030,122
20231122,145400,405459000,6020,6020,6020,6020,0
20231122,145300,405459000,6020,6020,6020,6020,203
20231122,145200,404236940,6030,6030,6030,6030,10
20231122,145100,404176640,6020,6030,6030,6020,58
20231122,145000,403826980,6030,6020,6030,6020,305
20231122,144900,401990840,6030,6030,6030,6030,1
20231122,144800,401984810,6020,6020,6020,6020,345
20231122,144700,399907910,6030,6030,6030,6030,0
20231122,144600,399907910,6030,6030,6030,6030,20
20231122,144500,399787310,6020,6020,6020,6020,269
20231122,144400,398167930,6030,6030,6030,6030,0
20231122,144300,398167930,6030,6020,6030,6020,240
20231122,144200,396722940,6030,6030,6030,6030,50
20231122,144100,396421440,6020,6020,6020,6020,90
20231122,144000,395879640,6020,6030,6040,6020,329
20231122,143900,393898720,6040,6040,6040,6040,25
20231122,143800,393747720,6040,6020,6040,6020,184
20231122,143700,392638160,6030,6030,6030,6030,8
20231122,143600,392589920,6030,6030,6030,6030,0
20231122,143500,392589920,6030,6030,6030,6030,293
20231122,143400,390823130,6030,6030,6030,6030,2
20231122,143300,390811070,6020,6020,6020,6020,0
20231122,143200,390811070,6020,6020,6020,6020,397
20231122,143100,388421130,6030,6030,6030,6030,11
20231122,143000,388354800,6030,6030,6030,6030,333
20231122,142900,386346810,6030,6030,6030,6030,10
20231122,142800,386286510,6030,6030,6030,6030,0
20231122,142700,386286510,6030,6030,6030,6030,179
20231122,142600,385207140,6050,6050,6050,6050,23
20231122,142500,385067990,6030,6030,6030,6030,29
20231122,142400,384893120,6030,6030,6030,6030,300
20231122,142300,383084120,6030,6030,6030,6030,93
20231122,142200,382523330,6030,6030,6030,6030,191
20231122,142100,381371600,6040,6040,6040,6040,11
20231122,142000,381305160,6040,6040,6040,6040,189
20231122,141900,380163600,6040,6040,6040,6040,56
20231122,141800,379825360,6050,6050,6050,6050,70
20231122,141700,379401860,6030,6030,6030,6030,302
20231122,141600,377580800,6040,6040,6040,6040,78
20231122,141500,377109680,6040,6050,6050,6040,16
20231122,141400,377012960,6040,6040,6040,6040,169
20231122,141300,375992200,6050,6050,6050,6050,0
20231122,141200,375992200,6050,6050,6050,6050,18
20231122,141100,375883300,6040,6040,6040,6040,240
20231122,141000,374433700,6040,6040,6040,6040,0
20231122,140900,374433700,6040,6040,6040,6040,230
20231122,140800,373044500,6040,6040,6040,6040,0
20231122,140700,373044500,6040,6040,6040,6040,0
20231122,140600,373044500,6040,6040,6040,6040,276
20231122,140500,371377460,6050,6050,6050,6050,0
20231122,140400,371377460,6050,6040,6050,6030,324
20231122,140300,369421360,6030,6030,6030,6030,0
20231122,140200,369421360,6030,6040,6050,6030,275
20231122,140100,367760320,6040,6040,6040,6040,4
20231122,140000,367736160,6050,6050,6050,6050,9
20231122,135900,367681710,6040,6040,6040,6040,0
20231122,135800,367681710,6040,6040,6040,6040,524
20231122,135700,364516750,6050,6050,6050,6050,231
20231122,135600,363119200,6040,6040,6040,6040,269
20231122,135500,361494440,6040,6030,6040,6030,92
20231122,135400,360939530,6050,6050,6050,6050,0
20231122,135300,360939530,6050,6040,6050,6040,222
20231122,135200,359598550,6050,6050,6050,6050,0
20231122,135100,359598550,6050,6030,6050,6030,264
20231122,135000,358006610,6040,6040,6040,6040,9
20231122,134900,357952250,6030,6030,6030,6030,8
20231122,134800,357904010,6030,6030,6030,6030,207
20231122,134700,356655800,6050,6050,6050,6050,0
20231122,134600,356655800,6050,6050,6050,6050,20
20231122,134500,356534800,6030,6050,6050,6030,245
20231122,134400,355057290,6050,6040,6050,6040,12
20231122,134300,354984800,6030,6030,6030,6030,245
20231122,134200,353507450,6050,6030,6050,6030,2
20231122,134100,353495370,6030,6030,6030,6030,194
20231122,134000,352325550,6030,6030,6030,6030,247
20231122,133900,350836140,6030,6040,6040,6030,150
20231122,133800,349931420,6050,6050,6050,6050,2
20231122,133700,349919320,6040,6040,6040,6040,50
20231122,133600,349617320,6040,6040,6040,6040,100
20231122,133500,349013320,6040,6050,6050,6040,640
20231122,133400,345145300,6060,6060,6060,6060,0
20231122,133300,345145300,6060,6060,6060,6060,22
20231122,133200,345011980,6040,6050,6050,6040,246
20231122,133100,343525990,6050,6050,6050,6050,8
20231122,133000,343477590,6050,6040,6050,6040,243
20231122,132900,342009790,6040,6050,6050,6040,1396
20231122,132800,333577840,6050,6050,6050,6050,11
20231122,132700,333511290,6040,6050,6050,6040,240
20231122,132600,332061640,6060,6060,6060,6060,0
20231122,132500,332061640,6060,6040,6060,6040,281
20231122,132400,330364380,6070,6070,6070,6070,0
20231122,132300,330364380,6070,6070,6070,6070,0
20231122,132200,330364380,6070,6050,6070,6040,1616
20231122,132100,320598540,6050,6050,6050,6050,0
20231122,132000,320598540,6050,6050,6050,6050,0
20231122,131900,320598540,6050,6050,6050,6050,281
20231122,131800,318898490,6050,6050,6050,6050,0
20231122,131700,318898490,6050,6050,6050,6050,189
20231122,131600,317755040,6070,6070,6070,6070,0
20231122,131500,317755040,6070,6070,6070,6070,8
20231122,131400,317706480,6060,6050,6060,6050,551
20231122,131300,314369970,6060,6060,6060,6060,2
20231122,131200,314357850,6060,6060,6060,6060,5
20231122,131100,314327550,6070,6070,6070,6070,0
20231122,131000,314327550,6070,6060,6070,6060,51
20231122,130900,314018480,6050,6050,6050,6050,243
20231122,130800,312548330,6060,6060,6060,6060,111
20231122,130700,311875670,6050,6050,6050,6050,0
20231122,130600,311875670,6050,6050,6050,6050,227
20231122,130500,310502320,6060,6060,6060,6060,0
20231122,130400,310502320,6060,6060,6060,6050,321
20231122,130300,308559420,6060,6060,6060,6060,19
20231122,130200,308444280,6050,6050,6050,6050,0
20231122,130100,308444280,6050,6050,6050,6050,234
20231122,130000,307028580,6060,6060,6060,6060,9
20231122,125900,306974040,6050,6050,6050,6050,300
20231122,125800,305159040,6060,6060,6060,6060,20
20231122,125700,305037840,6060,6060,6060,6060,0
20231122,125600,305037840,6060,6060,6060,6060,53
20231122,125500,304716660,6070,6070,6070,6070,1
20231122,125400,304710590,6060,6060,6060,6060,29
20231122,125300,304534850,6060,6070,6070,6060,268
20231122,125200,302910610,6070,6070,6070,6070,0
20231122,125100,302910610,6070,6060,6070,6060,190
20231122,125000,301759200,6070,6070,6070,6070,0
20231122,124900,301759200,6070,6060,6070,6060,121
20231122,124800,301025930,6050,6050,6050,6050,267
20231122,124700,299410580,6050,6050,6050,6050,0
20231122,124600,299410580,6050,6050,6070,6050,473
20231122,124500,296546550,6060,6060,6060,6060,8
20231122,124400,296498070,6050,6050,6050,6050,0
20231122,124300,296498070,6050,6060,6060,6050,273
20231122,124200,294846410,6050,6050,6050,6050,0
20231122,124100,294846410,6050,6050,6050,6050,0
20231122,124000,294846410,6050,6050,6050,6050,199
20231122,123900,293642460,6060,6060,6060,6060,1
20231122,123800,293636400,6060,6070,6070,6060,61
20231122,123700,293266660,6070,6070,6070,6070,0
20231122,123600,293266660,6070,6070,6070,6070,0
20231122,123500,293266660,6070,6070,6070,6060,189
20231122,123400,292121250,6070,6070,6070,6070,2
20231122,123300,292109110,6060,6040,6060,6040,479
20231122,123200,289211510,6060,6060,6060,6060,0
20231122,123100,289211510,6060,6050,6060,6050,170
20231122,123000,288183000,6040,6050,6050,6040,221
20231122,122900,286848080,6050,6050,6050,6050,1
20231122,122800,286842030,6040,6050,6050,6040,38
20231122,122700,286612500,6030,6040,6040,6030,408
20231122,122600,284151060,6050,6050,6050,6050,0
20231122,122500,284151060,6050,6050,6050,6050,51
20231122,122400,283842510,6050,6050,6050,6050,1
20231122,122300,283836460,6040,6040,6040,6040,0
20231122,122200,283836460,6040,6040,6040,6040,251
20231122,122100,282320420,6040,6040,6040,6040,0
20231122,122000,282320420,6040,6040,6040,6040,219
20231122,121900,280997660,6050,6050,6050,6050,900
20231122,121800,275552660,6050,6050,6050,6050,166
20231122,121700,274548360,6040,6040,6040,6040,272
20231122,121600,272905480,6050,6050,6050,6050,0
20231122,121500,272905480,6050,6050,6050,6050,8
20231122,121400,272857080,6040,6040,6040,6040,198
20231122,121300,271661160,6040,6040,6040,6040,0
20231122,121200,271661160,6040,6040,6040,6040,273
20231122,121100,270012240,6050,6050,6050,6050,0
20231122,121000,270012240,6050,6050,6050,6050,0
20231122,120900,270012240,6050,6050,6050,6050,24
20231122,120800,269867040,6050,6050,6050,6050,0
20231122,120700,269867040,6050,6050,6050,6050,267
20231122,120600,268251690,6050,6050,6050,6050,0
20231122,120500,268251690,6050,6050,6050,6050,0
20231122,120400,268251690,6050,6060,6060,6050,214
20231122,120300,266956890,6040,6040,6040,6040,0
20231122,120200,266956890,6040,6040,6040,6040,0
20231122,120100,266956890,6040,6040,6040,6040,285
20231122,120000,265235490,6060,6050,6060,6040,1010
20231122,115900,259133840,6060,6050,6060,6050,612
20231122,115800,255427850,6060,6060,6060,6060,0
20231122,115700,255427850,6060,6060,6060,6060,0
20231122,115600,255427850,6060,6060,6060,6060,45
20231122,115500,255155150,6070,6070,6070,6070,0
20231122,115400,255155150,6070,6050,6070,6050,726
20231122,115300,250757770,6050,6050,6050,6050,10
20231122,115200,250697270,6040,6040,6040,6040,0
20231122,115100,250697270,6040,6050,6060,6040,285
20231122,115000,248975630,6030,6030,6030,6030,1000
20231122,114900,242945630,6050,6050,6050,6050,2
20231122,114800,242933530,6040,6050,6050,6040,216
20231122,114700,241628760,6050,6050,6050,6050,0
20231122,114600,241628760,6050,6050,6050,6050,214
20231122,114500,240334060,6060,6060,6060,6060,8
20231122,114400,240285580,6040,6040,6040,6040,0
20231122,114300,240285580,6040,6040,6040,6040,231
20231122,114200,238890340,6060,6060,6060,6060,19
20231122,114100,238775200,6050,6050,6050,6050,281
20231122,114000,237075150,6060,6060,6060,6060,1
20231122,113900,237069090,6060,6060,6060,6060,0
20231122,113800,237069090,6060,6060,6060,6050,303
20231122,113700,235234820,6070,6070,6070,6070,5
20231122,113600,235204470,6000,6060,6060,6000,4500
20231122,113500,208113900,6070,6070,6070,6070,33
20231122,113400,207913590,6070,6070,6070,6070,0
20231122,113300,207913590,6070,6080,6080,6070,192
20231122,113200,206747960,6080,6080,6080,6080,0
20231122,113100,206747960,6080,6080,6080,6080,1
20231122,113000,206741880,6070,6080,6080,6070,293
20231122,112900,204963290,6080,6080,6080,6080,4
20231122,112800,204938970,6080,6060,6080,6060,187
20231122,112700,203805710,6080,6080,6080,6080,4
20231122,112600,203781390,6060,6060,6060,6060,0
20231122,112500,203781390,6060,6080,6080,6060,256
20231122,112400,202229930,6080,6070,6080,6070,19
20231122,112300,202114450,6060,6060,6060,6060,0
20231122,112200,202114450,6060,6060,6060,6060,219
20231122,112100,200787310,6080,6080,6080,6080,0
20231122,112000,200787310,6080,6060,6080,6060,246
20231122,111900,199296530,6070,6060,6070,6060,445
20231122,111800,196595450,6050,6050,6050,6050,0
20231122,111700,196595450,6050,6060,6060,6050,1226
20231122,111600,189168140,6060,6060,6060,6060,0
20231122,111500,189168140,6060,6070,6070,6060,301
20231122,111400,187343810,6060,6060,6060,6060,0
20231122,111300,187343810,6060,6070,6070,6060,107
20231122,111200,186695320,6070,6080,6080,6070,103
20231122,111100,186070100,6080,6080,6080,6080,50
20231122,111000,185766100,6080,6080,6080,6080,3
20231122,110900,185747860,6080,6090,6090,6080,105
20231122,110800,185109430,6080,6080,6080,6080,244
20231122,110700,183625910,6080,6060,6080,6060,234
20231122,110600,182207790,6080,6070,6080,6070,205
20231122,110500,180963400,6000,6070,6070,6000,14700
20231122,110400,92471000,6070,6060,6070,6060,241
20231122,110300,91010530,6070,6070,6070,6070,0
20231122,110200,91010530,6070,6060,6070,6060,380
20231122,110100,88706230,6070,6070,6070,6070,0
20231122,110000,88706230,6070,6070,6070,6070,114
20231122,105900,88014250,6070,6070,6070,6070,44
20231122,105800,87747170,6090,6090,6090,6090,2
20231122,105700,87734990,6090,6070,6090,6070,186
20231122,105600,86605590,6080,6080,6080,6080,127
20231122,105500,85833430,6070,6070,6070,6070,0
20231122,105400,85833430,6070,6070,6070,6070,286
20231122,105300,84097410,6070,6070,6070,6070,0
20231122,105200,84097410,6070,6070,6070,6070,176
20231122,105100,83029090,6070,6070,6070,6070,8
20231122,105000,82980530,6060,6060,6060,6060,0
20231122,104900,82980530,6060,6060,6060,6060,274
20231122,104800,81320090,6080,6070,6080,6070,61
20231122,104700,80949800,6070,6070,6070,6070,0
20231122,104600,80949800,6070,6050,6070,6050,303
20231122,104500,79114510,6060,6060,6060,6060,289
20231122,104400,77363170,6050,6050,6050,6050,310
20231122,104300,75487670,6050,6050,6050,6050,0
20231122,104200,75487670,6050,6050,6050,6050,276
20231122,104100,73817870,6050,6050,6050,6050,44
20231122,104000,73551670,6060,6060,6060,6060,0
20231122,103900,73551670,6060,6060,6060,6060,19
20231122,103800,73436530,6050,6050,6050,6050,271
20231122,103700,71796980,6060,6060,6060,6060,2
20231122,103600,71784860,6050,6050,6050,6050,200
20231122,103500,70574860,6050,6050,6050,6050,0
20231122,103400,70574860,6050,6050,6050,6050,0
20231122,103300,70574860,6050,6050,6050,6050,258
20231122,103200,69013960,6050,6050,6050,6050,0
20231122,103100,69013960,6050,6050,6050,6050,212
20231122,103000,67731360,6060,6060,6060,6060,27
20231122,102900,67567740,6060,6050,6060,6040,324
20231122,102800,65607960,6060,6050,6060,6050,259
20231122,102700,64040910,6060,6050,6060,6050,209
20231122,102600,62774460,6050,6050,6050,6050,0
20231122,102500,62774460,6050,6050,6050,6050,221
20231122,102400,61437410,6060,6060,6060,6060,0
20231122,102300,61437410,6060,6060,6060,6060,8
20231122,102200,61388930,6070,6070,6070,6070,0
20231122,102100,61388930,6070,6040,6070,6040,286
20231122,102000,59656190,6050,6040,6050,6040,248
20231122,101900,58157770,6050,6050,6050,6050,2
20231122,101800,58145670,6050,6040,6050,6040,471
20231122,101700,55300810,6040,6040,6040,6040,0
20231122,101600,55300810,6040,6050,6050,6040,1219
20231122,101500,47937310,6050,6050,6070,6040,969
20231122,101400,42074710,6050,6050,6060,6040,397
20231122,101300,39673340,6040,6040,6050,6040,992
20231122,101200,33679580,6040,6060,6060,6040,554
20231122,101100,30327930,6050,6050,6050,6050,10
20231122,101000,30267430,6060,6060,6060,6060,9
20231122,100900,30212890,6070,6060,6070,6060,227
20231122,100800,28837250,6060,6060,6060,6060,2
20231122,100700,28825130,6060,6060,6060,6060,8
20231122,100600,28776650,6070,6070,6070,6070,4
20231122,100500,28752370,6060,6060,6060,6060,6
20231122,100400,28716010,6060,6060,6070,6060,108
20231122,100300,28061210,6050,6050,6050,6050,8
20231122,100200,28012810,6040,6040,6040,6040,3
20231122,100100,27994690,6060,6030,6060,6030,29
20231122,100000,27819510,6060,6050,6060,6040,702
20231122,095900,23578120,6050,6060,6060,6050,201
20231122,095800,22362060,6050,6070,6070,6050,1044
20231122,095700,16036620,6070,6070,6070,6070,0
20231122,095600,16036620,6070,6070,6070,6070,0
20231122,095500,16036620,6070,6070,6070,6070,110
20231122,095400,15368920,6070,6090,6090,6070,294
20231122,095300,13581250,6090,6090,6090,6090,303
20231122,095200,11735980,6090,6090,6090,6090,100
20231122,095100,11126980,6100,6100,6100,6100,1
20231122,095000,11120880,6100,6100,6100,6100,1
20231122,094900,11114780,6090,6090,6090,6090,0
20231122,094800,11114780,6090,6100,6100,6090,300
20231122,094700,9287610,6100,6100,6100,6100,0
20231122,094600,9287610,6100,6100,6100,6100,11
20231122,094500,9220510,6110,6100,6110,6100,124
20231122,094400,8464050,6100,6110,6110,6100,220
20231122,094300,7121850,6110,6110,6110,6110,177
20231122,094200,6040380,6120,6120,6120,6120,14
20231122,094100,5954700,6130,6130,6130,6130,0
20231122,094000,5954700,6130,6130,6130,6130,0
20231122,093900,5954700,6130,6120,6130,6120,3
20231122,093800,5936320,6120,6120,6120,6120,2
20231122,093700,5924080,6120,6120,6120,6120,1
20231122,093600,5917960,6120,6110,6120,6110,35
20231122,093500,5703950,6110,6110,6110,6110,0
20231122,093400,5703950,6110,6120,6120,6110,122
20231122,093300,4958510,6120,6130,6130,6120,41
20231122,093200,4707560,6130,6130,6130,6130,3
20231122,093100,4689170,6130,6130,6130,6130,130
20231122,093000,3892270,6130,6140,6140,6130,14
20231122,092900,3806360,6140,6140,6140,6140,0
20231122,092800,3806360,6140,6140,6140,6140,0
20231122,092700,3806360,6140,6140,6140,6140,1
20231122,092600,3800220,6130,6130,6130,6130,0
20231122,092500,3800220,6130,6130,6130,6130,0
20231122,092400,3800220,6130,6130,6130,6130,4
20231122,092300,3775700,6130,6130,6130,6130,40
20231122,092200,3530500,6130,6130,6130,6130,10
20231122,092100,3469200,6170,6170,6170,6170,0
20231122,092000,3469200,6170,6170,6170,6170,0
20231122,091900,3469200,6170,6170,6170,6170,0
20231122,091800,3469200,6170,6170,6170,6170,0
20231122,091700,3469200,6170,6120,6170,6120,135
20231122,091600,2642650,6130,6140,6140,6130,25
20231122,091500,2489160,6130,6130,6130,6130,3
20231122,091400,2470770,6140,6140,6140,6140,0
20231122,091300,2470770,6140,6140,6140,6140,0
20231122,091200,2470770,6140,6140,6140,6140,2
20231122,091100,2458490,6130,6130,6130,6130,0
20231122,091000,2458490,6130,6130,6130,6130,20
20231122,090900,2335890,6140,6130,6140,6130,34
20231122,090800,2127230,6130,6130,6130,6130,2
20231122,090700,2114970,6130,6130,6130,6130,8
20231122,090600,2065930,6110,6110,6110,6110,0
20231122,090500,2065930,6110,6110,6110,6110,19
20231122,090400,1949840,6100,6100,6100,6100,89
20231122,090300,1406940,6090,6090,6090,6090,4
20231122,090200,1382580,6090,6090,6090,6090,0
20231122,090100,1382580,6090,6090,6090,6090,19
20231122,090000,1266870,6090,6170,6170,6090,207