KissMeData/059270/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,192800,187275800,6050,6050,6050,6050,187
20231122,192700,187275800,6050,6050,6050,6050,0
20231122,192600,187275800,6050,6050,6050,6050,0
20231122,192500,187275800,6050,6050,6050,6050,0
20231122,192400,187275800,6050,6050,6050,6050,0
20231122,192300,187275800,6050,6050,6050,6050,0
20231122,192200,187275800,6050,6050,6050,6050,0
20231122,192100,187275800,6050,6050,6050,6050,0
20231122,192000,187275800,6050,6050,6050,6050,0
20231122,191900,187275800,6050,6050,6050,6050,0
20231122,191800,187275800,6050,6050,6050,6050,0
20231122,191700,187275800,6050,6050,6050,6050,0
20231122,191600,187275800,6050,6050,6050,6050,0
20231122,191500,187275800,6050,6050,6050,6050,0
20231122,191400,187275800,6050,6050,6050,6050,0
20231122,191300,187275800,6050,6050,6050,6050,0
20231122,191200,187275800,6050,6050,6050,6050,0
20231122,191100,187275800,6050,6050,6050,6050,0
20231122,191000,187275800,6050,6050,6050,6050,0
20231122,190900,187275800,6050,6050,6050,6050,0
20231122,190800,187275800,6050,6050,6050,6050,0
20231122,190700,187275800,6050,6050,6050,6050,0
20231122,190600,187275800,6050,6050,6050,6050,0
20231122,190500,187275800,6050,6050,6050,6050,0
20231122,190400,187275800,6050,6050,6050,6050,0
20231122,190300,187275800,6050,6050,6050,6050,0
20231122,190200,187275800,6050,6050,6050,6050,0
20231122,190100,187275800,6050,6050,6050,6050,0
20231122,190000,187275800,6050,6050,6050,6050,0
20231122,185900,187275800,6050,6050,6050,6050,0
20231122,185800,187275800,6050,6050,6050,6050,187
20231122,185700,187275800,6050,6050,6050,6050,0
20231122,185600,187275800,6050,6050,6050,6050,0
20231122,185500,187275800,6050,6050,6050,6050,0
20231122,185400,187275800,6050,6050,6050,6050,0
20231122,185300,187275800,6050,6050,6050,6050,0
20231122,185200,187275800,6050,6050,6050,6050,0
20231122,185100,187275800,6050,6050,6050,6050,0
20231122,185000,187275800,6050,6050,6050,6050,0
20231122,184900,187275800,6050,6050,6050,6050,0
20231122,184800,187275800,6050,6050,6050,6050,0
20231122,184700,187275800,6050,6050,6050,6050,0
20231122,184600,187275800,6050,6050,6050,6050,0
20231122,184500,187275800,6050,6050,6050,6050,0
20231122,184400,187275800,6050,6050,6050,6050,0
20231122,184300,187275800,6050,6050,6050,6050,0
20231122,184200,187275800,6050,6050,6050,6050,0
20231122,184100,187275800,6050,6050,6050,6050,0
20231122,184000,187275800,6050,6050,6050,6050,0
20231122,183900,187275800,6050,6050,6050,6050,0
20231122,183800,187275800,6050,6050,6050,6050,0
20231122,183700,187275800,6050,6050,6050,6050,0
20231122,183600,187275800,6050,6050,6050,6050,0
20231122,183500,187275800,6050,6050,6050,6050,0
20231122,183400,187275800,6050,6050,6050,6050,0
20231122,183300,187275800,6050,6050,6050,6050,0
20231122,183200,187275800,6050,6050,6050,6050,0
20231122,183100,187275800,6050,6050,6050,6050,0
20231122,183000,187275800,6050,6050,6050,6050,0
20231122,182900,187275800,6050,6050,6050,6050,0
20231122,182800,187275800,6050,6050,6050,6050,187
20231122,182700,187275800,6050,6050,6050,6050,0
20231122,182600,187275800,6050,6050,6050,6050,0
20231122,182500,187275800,6050,6050,6050,6050,0
20231122,182400,187275800,6050,6050,6050,6050,0
20231122,182300,187275800,6050,6050,6050,6050,0
20231122,182200,187275800,6050,6050,6050,6050,0
20231122,182100,187275800,6050,6050,6050,6050,0
20231122,182000,187275800,6050,6050,6050,6050,0
20231122,181900,187275800,6050,6050,6050,6050,0
20231122,181800,187275800,6050,6050,6050,6050,0
20231122,181700,187275800,6050,6050,6050,6050,0
20231122,181600,187275800,6050,6050,6050,6050,0
20231122,181500,187275800,6050,6050,6050,6050,0
20231122,181400,187275800,6050,6050,6050,6050,0
20231122,181300,187275800,6050,6050,6050,6050,0
20231122,181200,187275800,6050,6050,6050,6050,0
20231122,181100,187275800,6050,6050,6050,6050,0
20231122,181000,187275800,6050,6050,6050,6050,0
20231122,180900,187275800,6050,6050,6050,6050,0
20231122,180800,187275800,6050,6050,6050,6050,0
20231122,180700,187275800,6050,6050,6050,6050,0
20231122,180600,187275800,6050,6050,6050,6050,0
20231122,180500,187275800,6050,6050,6050,6050,0
20231122,180400,187275800,6050,6050,6050,6050,0
20231122,180300,187275800,6050,6050,6050,6050,0
20231122,180200,187275800,6050,6050,6050,6050,0
20231122,180100,187275800,6050,6050,6050,6050,0
20231122,180000,187275800,6050,6050,6050,6050,0
20231122,175900,187275800,6050,6050,6050,6050,0
20231122,175800,187275800,6050,6050,6050,6050,187
20231122,175700,187275800,6050,6050,6050,6050,0
20231122,175600,187275800,6050,6050,6050,6050,0
20231122,175500,187275800,6050,6050,6050,6050,0
20231122,175400,187275800,6050,6050,6050,6050,0
20231122,175300,187275800,6050,6050,6050,6050,0
20231122,175200,187275800,6050,6050,6050,6050,0
20231122,175100,187275800,6050,6050,6050,6050,0
20231122,175000,187275800,6050,6050,6050,6050,0
20231122,174900,187275800,6050,6050,6050,6050,0
20231122,174800,187275800,6050,6050,6050,6050,0
20231122,174700,187275800,6050,6050,6050,6050,0
20231122,174600,187275800,6050,6050,6050,6050,0
20231122,174500,187275800,6050,6050,6050,6050,0
20231122,174400,187275800,6050,6050,6050,6050,0
20231122,174300,187275800,6050,6050,6050,6050,0
20231122,174200,187275800,6050,6050,6050,6050,0
20231122,174100,187275800,6050,6050,6050,6050,0
20231122,174000,187275800,6050,6050,6050,6050,0
20231122,173900,187275800,6050,6050,6050,6050,0
20231122,173800,187275800,6050,6050,6050,6050,0
20231122,173700,187275800,6050,6050,6050,6050,0
20231122,173600,187275800,6050,6050,6050,6050,0
20231122,173500,187275800,6050,6050,6050,6050,0
20231122,173400,187275800,6050,6050,6050,6050,0
20231122,173300,187275800,6050,6050,6050,6050,0
20231122,173200,187275800,6050,6050,6050,6050,0
20231122,173100,187275800,6050,6050,6050,6050,0
20231122,173000,187275800,6050,6050,6050,6050,0
20231122,172900,187275800,6050,6050,6050,6050,0
20231122,172800,187275800,6050,6050,6050,6050,187
20231122,172700,187275800,6050,6050,6050,6050,0
20231122,172600,187275800,6050,6050,6050,6050,0
20231122,172500,187275800,6050,6050,6050,6050,0
20231122,172400,187275800,6050,6050,6050,6050,0
20231122,172300,187275800,6050,6050,6050,6050,0
20231122,172200,187275800,6050,6050,6050,6050,0
20231122,172100,187275800,6050,6050,6050,6050,0
20231122,172000,187275800,6050,6050,6050,6050,0
20231122,171900,187275800,6050,6050,6050,6050,0
20231122,171800,187275800,6050,6050,6050,6050,0
20231122,171700,187275800,6050,6050,6050,6050,0
20231122,171600,187275800,6050,6050,6050,6050,0
20231122,171500,187275800,6050,6050,6050,6050,0
20231122,171400,187275800,6050,6050,6050,6050,0
20231122,171300,187275800,6050,6050,6050,6050,0
20231122,171200,187275800,6050,6050,6050,6050,0
20231122,171100,187275800,6050,6050,6050,6050,0
20231122,171000,187275800,6050,6050,6050,6050,0
20231122,170900,187275800,6050,6050,6050,6050,0
20231122,170800,187275800,6050,6050,6050,6050,0
20231122,170700,187275800,6050,6050,6050,6050,0
20231122,170600,187275800,6050,6050,6050,6050,0
20231122,170500,187275800,6050,6050,6050,6050,0
20231122,170400,187275800,6050,6050,6050,6050,0
20231122,170300,187275800,6050,6050,6050,6050,0
20231122,170200,187275800,6050,6050,6050,6050,0
20231122,170100,187275800,6050,6050,6050,6050,0
20231122,170000,187275800,6050,6050,6050,6050,0
20231122,165900,187275800,6050,6050,6050,6050,0
20231122,165800,187275800,6050,6050,6050,6050,187
20231122,165700,187275800,6050,6050,6050,6050,0
20231122,165600,187275800,6050,6050,6050,6050,0
20231122,165500,187275800,6050,6050,6050,6050,0
20231122,165400,187275800,6050,6050,6050,6050,0
20231122,165300,187275800,6050,6050,6050,6050,0
20231122,165200,187275800,6050,6050,6050,6050,0
20231122,165100,187275800,6050,6050,6050,6050,0
20231122,165000,187275800,6050,6050,6050,6050,0
20231122,164900,187275800,6050,6050,6050,6050,0
20231122,164800,187275800,6050,6050,6050,6050,0
20231122,164700,187275800,6050,6050,6050,6050,0
20231122,164600,187275800,6050,6050,6050,6050,0
20231122,164500,187275800,6050,6050,6050,6050,0
20231122,164400,187275800,6050,6050,6050,6050,0
20231122,164300,187275800,6050,6050,6050,6050,0
20231122,164200,187275800,6050,6050,6050,6050,0
20231122,164100,187275800,6050,6050,6050,6050,0
20231122,164000,187275800,6050,6050,6050,6050,0
20231122,163900,187275800,6050,6050,6050,6050,0
20231122,163800,187275800,6050,6050,6050,6050,0
20231122,163700,187275800,6050,6050,6050,6050,0
20231122,163600,187275800,6050,6050,6050,6050,0
20231122,163500,187275800,6050,6050,6050,6050,0
20231122,163400,187275800,6050,6050,6050,6050,0
20231122,163300,187275800,6050,6050,6050,6050,0
20231122,163200,187275800,6050,6050,6050,6050,0
20231122,163100,187275800,6050,6050,6050,6050,0
20231122,163000,187275800,6050,6050,6050,6050,0
20231122,162900,187275800,6050,6050,6050,6050,0
20231122,162800,187275800,6050,6050,6050,6050,187
20231122,162700,187275800,6050,6050,6050,6050,0
20231122,162600,187275800,6050,6050,6050,6050,0
20231122,162500,187275800,6050,6050,6050,6050,0
20231122,162400,187275800,6050,6050,6050,6050,0
20231122,162300,187275800,6050,6050,6050,6050,0
20231122,162200,187275800,6050,6050,6050,6050,0
20231122,162100,187275800,6050,6050,6050,6050,0
20231122,162000,187275800,6050,6050,6050,6050,0
20231122,161900,187275800,6050,6050,6050,6050,0
20231122,161800,187275800,6050,6050,6050,6050,0
20231122,161700,187275800,6050,6050,6050,6050,0
20231122,161600,187275800,6050,6050,6050,6050,0
20231122,161500,187275800,6050,6050,6050,6050,0
20231122,161400,187275800,6050,6050,6050,6050,0
20231122,161300,187275800,6050,6050,6050,6050,0
20231122,161200,187275800,6050,6050,6050,6050,0
20231122,161100,187275800,6050,6050,6050,6050,0
20231122,161000,187275800,6050,6050,6050,6050,0
20231122,160900,187275800,6050,6050,6050,6050,0
20231122,160800,187275800,6050,6050,6050,6050,0
20231122,160700,187275800,6050,6050,6050,6050,0
20231122,160600,187275800,6050,6050,6050,6050,0
20231122,160500,187275800,6050,6050,6050,6050,0
20231122,160400,187275800,6050,6050,6050,6050,0
20231122,160300,187275800,6050,6050,6050,6050,0
20231122,160200,187275800,6050,6050,6050,6050,0
20231122,160100,187275800,6050,6050,6050,6050,0
20231122,160000,187275800,6050,6050,6050,6050,0
20231122,155900,187275800,6050,6050,6050,6050,0
20231122,155800,187275800,6050,6050,6050,6050,187
20231122,155700,187275800,6050,6050,6050,6050,0
20231122,155600,187275800,6050,6050,6050,6050,0
20231122,155500,187275800,6050,6050,6050,6050,0
20231122,155400,187275800,6050,6050,6050,6050,0
20231122,155300,187275800,6050,6050,6050,6050,0
20231122,155200,187275800,6050,6050,6050,6050,0
20231122,155100,187275800,6050,6050,6050,6050,0
20231122,155000,187275800,6050,6050,6050,6050,0
20231122,154900,187275800,6050,6050,6050,6050,0
20231122,154800,187275800,6050,6050,6050,6050,0
20231122,154700,187275800,6050,6050,6050,6050,0
20231122,154600,187275800,6050,6050,6050,6050,0
20231122,154500,187275800,6050,6050,6050,6050,0
20231122,154400,187275800,6050,6050,6050,6050,0
20231122,154300,187275800,6050,6050,6050,6050,0
20231122,154200,187275800,6050,6050,6050,6050,0
20231122,154100,187275800,6050,6050,6050,6050,0
20231122,154000,187275800,6050,6050,6050,6050,0
20231122,153900,187275800,6050,6050,6050,6050,0
20231122,153800,187275800,6050,6050,6050,6050,0
20231122,153700,187275800,6050,6050,6050,6050,0
20231122,153600,187275800,6050,6050,6050,6050,0
20231122,153500,187275800,6050,6050,6050,6050,0
20231122,153400,187275800,6050,6050,6050,6050,0
20231122,153300,187275800,6050,6050,6050,6050,0
20231122,153200,187275800,6050,6050,6050,6050,0
20231122,153100,187275800,6050,6050,6050,6050,0
20231122,153000,187275800,6050,6050,6050,6050,187
20231122,152900,186144450,6060,6060,6060,6060,0
20231122,152800,186144450,6060,6060,6060,6060,0
20231122,152700,186144450,6060,6060,6060,6060,0
20231122,152600,186144450,6060,6060,6060,6060,0
20231122,152500,186144450,6060,6060,6060,6060,0
20231122,152400,186144450,6060,6060,6060,6060,0
20231122,152300,186144450,6060,6060,6060,6060,0
20231122,152200,186144450,6060,6060,6060,6060,0
20231122,152100,186144450,6060,6060,6060,6060,0
20231122,152000,186144450,6060,6060,6060,6060,0
20231122,151900,186144450,6060,6060,6060,6060,0
20231122,151800,186144450,6060,6040,6060,6040,31
20231122,151700,185957100,6060,6060,6060,6060,0
20231122,151600,185957100,6060,6060,6060,6060,21
20231122,151500,185829840,6060,6040,6060,6040,6
20231122,151400,185793580,6070,6070,6070,6070,0
20231122,151300,185793580,6070,6070,6070,6070,0
20231122,151200,185793580,6070,6070,6070,6070,0
20231122,151100,185793580,6070,6040,6070,6040,166
20231122,151000,184790910,6040,6050,6050,6040,30
20231122,150900,184609530,6070,6070,6070,6070,0
20231122,150800,184609530,6070,6050,6070,6050,6
20231122,150700,184573130,6050,6060,6060,6050,522
20231122,150600,181414920,6050,6050,6050,6050,0
20231122,150500,181414920,6050,6060,6070,6050,5
20231122,150400,181384620,6060,6060,6060,6060,100
20231122,150300,180778620,6070,6060,6070,6060,4
20231122,150200,180754370,6070,6060,6070,6060,4
20231122,150100,180730120,6070,6060,6070,6060,99
20231122,150000,180130160,6060,6060,6060,6060,1
20231122,145900,180124100,6070,6070,6070,6070,0
20231122,145800,180124100,6070,6070,6070,6070,0
20231122,145700,180124100,6070,6070,6070,6070,0
20231122,145600,180124100,6070,6070,6070,6070,0
20231122,145500,180124100,6070,6070,6070,6070,0
20231122,145400,180124100,6070,6070,6070,6070,50
20231122,145300,179820600,6070,6070,6070,6070,0
20231122,145200,179820600,6070,6070,6070,6070,0
20231122,145100,179820600,6070,6070,6070,6070,400
20231122,145000,177392600,6070,6070,6070,6070,0
20231122,144900,177392600,6070,6070,6070,6070,1
20231122,144800,177386530,6050,6050,6050,6050,1
20231122,144700,177380480,6090,6090,6090,6090,0
20231122,144600,177380480,6090,6090,6090,6090,0
20231122,144500,177380480,6090,6090,6090,6090,0
20231122,144400,177380480,6090,6090,6090,6090,0
20231122,144300,177380480,6090,6090,6090,6090,0
20231122,144200,177380480,6090,6090,6090,6090,0
20231122,144100,177380480,6090,6090,6090,6090,0
20231122,144000,177380480,6090,6090,6090,6090,5
20231122,143900,177350030,6050,6050,6050,6050,0
20231122,143800,177350030,6050,6090,6090,6050,2
20231122,143700,177337890,6090,6090,6090,6090,0
20231122,143600,177337890,6090,6090,6090,6090,0
20231122,143500,177337890,6090,6090,6090,6090,0
20231122,143400,177337890,6090,6090,6090,6090,0
20231122,143300,177337890,6090,6090,6090,6090,0
20231122,143200,177337890,6090,6090,6090,6090,0
20231122,143100,177337890,6090,6090,6090,6090,0
20231122,143000,177337890,6090,6090,6090,6090,0
20231122,142900,177337890,6090,6080,6090,6080,3
20231122,142800,177319640,6050,6050,6050,6050,0
20231122,142700,177319640,6050,6050,6050,6050,0
20231122,142600,177319640,6050,6050,6050,6050,0
20231122,142500,177319640,6050,6070,6070,6050,700
20231122,142400,173079840,6080,6080,6080,6080,0
20231122,142300,173079840,6080,6080,6080,6080,0
20231122,142200,173079840,6080,6080,6080,6080,0
20231122,142100,173079840,6080,6080,6080,6080,0
20231122,142000,173079840,6080,6080,6080,6080,1
20231122,141900,173073760,6070,6070,6070,6070,10
20231122,141800,173013060,6080,6080,6080,6080,0
20231122,141700,173013060,6080,6080,6080,6080,0
20231122,141600,173013060,6080,6080,6080,6080,100
20231122,141500,172405060,6080,6080,6080,6080,114
20231122,141400,171711940,6100,6100,6100,6100,0
20231122,141300,171711940,6100,6100,6100,6100,0
20231122,141200,171711940,6100,6100,6100,6100,0
20231122,141100,171711940,6100,6100,6100,6100,0
20231122,141000,171711940,6100,6100,6100,6100,0
20231122,140900,171711940,6100,6100,6100,6100,0
20231122,140800,171711940,6100,6100,6100,6100,0
20231122,140700,171711940,6100,6100,6100,6100,0
20231122,140600,171711940,6100,6100,6100,6100,0
20231122,140500,171711940,6100,6100,6100,6100,0
20231122,140400,171711940,6100,6100,6100,6100,0
20231122,140300,171711940,6100,6100,6100,6100,0
20231122,140200,171711940,6100,6100,6100,6100,0
20231122,140100,171711940,6100,6100,6100,6100,0
20231122,140000,171711940,6100,6100,6100,6100,0
20231122,135900,171711940,6100,6100,6100,6100,0
20231122,135800,171711940,6100,6100,6100,6100,0
20231122,135700,171711940,6100,6100,6100,6100,0
20231122,135600,171711940,6100,6100,6100,6100,1
20231122,135500,171705840,6060,6060,6060,6060,6
20231122,135400,171669480,6100,6100,6100,6100,0
20231122,135300,171669480,6100,6100,6100,6100,0
20231122,135200,171669480,6100,6100,6100,6100,0
20231122,135100,171669480,6100,6100,6100,6100,0
20231122,135000,171669480,6100,6100,6100,6100,0
20231122,134900,171669480,6100,6100,6100,6100,4
20231122,134800,171645080,6100,6100,6100,6100,1
20231122,134700,171638980,6050,6050,6050,6050,0
20231122,134600,171638980,6050,6060,6060,6050,664
20231122,134500,167619920,6060,6100,6100,6060,340
20231122,134400,165558000,6100,6100,6100,6100,8
20231122,134300,165509200,6070,6090,6090,6070,222
20231122,134200,164161510,6100,6100,6100,6100,1
20231122,134100,164155410,6110,6110,6110,6110,0
20231122,134000,164155410,6110,6110,6110,6110,1
20231122,133900,164149300,6100,6100,6100,6100,0
20231122,133800,164149300,6100,6110,6110,6100,18
20231122,133700,164039420,6120,6120,6120,6120,0
20231122,133600,164039420,6120,6120,6120,6120,0
20231122,133500,164039420,6120,6120,6120,6120,0
20231122,133400,164039420,6120,6120,6120,6120,6
20231122,133300,164002700,6080,6120,6120,6080,97
20231122,133200,163412860,6110,6110,6110,6110,1299
20231122,133100,155475970,6120,6120,6120,6120,0
20231122,133000,155475970,6120,6120,6120,6120,0
20231122,132900,155475970,6120,6100,6120,6100,112
20231122,132800,154792640,6090,6090,6090,6090,0
20231122,132700,154792640,6090,6090,6090,6090,566
20231122,132600,151345700,6070,6070,6070,6070,0
20231122,132500,151345700,6070,6070,6070,6070,0
20231122,132400,151345700,6070,6070,6070,6070,411
20231122,132300,148850930,6090,6090,6090,6090,1
20231122,132200,148844840,6080,6080,6080,6080,0
20231122,132100,148844840,6080,6080,6080,6080,950
20231122,132000,143068840,6080,6080,6080,6080,0
20231122,131900,143068840,6080,6080,6080,6080,0
20231122,131800,143068840,6080,6080,6080,6080,10
20231122,131700,143008040,6090,6090,6090,6090,0
20231122,131600,143008040,6090,6090,6090,6090,0
20231122,131500,143008040,6090,6090,6090,6090,0
20231122,131400,143008040,6090,6090,6090,6090,100
20231122,131300,142399040,6090,6090,6090,6090,100
20231122,131200,141790040,6090,6090,6090,6090,1
20231122,131100,141783950,6090,6090,6090,6090,0
20231122,131000,141783950,6090,6110,6110,6090,389
20231122,130900,139414730,6110,6110,6110,6110,0
20231122,130800,139414730,6110,6110,6110,6110,0
20231122,130700,139414730,6110,6110,6110,6110,0
20231122,130600,139414730,6110,6110,6110,6110,0
20231122,130500,139414730,6110,6110,6110,6110,0
20231122,130400,139414730,6110,6110,6110,6110,0
20231122,130300,139414730,6110,6110,6110,6110,79
20231122,130200,138932040,6110,6110,6110,6110,0
20231122,130100,138932040,6110,6110,6110,6110,0
20231122,130000,138932040,6110,6110,6110,6110,0
20231122,125900,138932040,6110,6100,6110,6100,152
20231122,125800,138004530,6090,6090,6090,6090,0
20231122,125700,138004530,6090,6090,6090,6090,0
20231122,125600,138004530,6090,6090,6090,6090,211
20231122,125500,136719540,6100,6100,6100,6100,0
20231122,125400,136719540,6100,6100,6100,6100,54
20231122,125300,136390140,6110,6110,6110,6110,1
20231122,125200,136384030,6120,6120,6120,6120,1
20231122,125100,136377910,6100,6100,6100,6100,0
20231122,125000,136377910,6100,6100,6100,6100,2
20231122,124900,136365710,6100,6100,6100,6100,40
20231122,124800,136121710,6120,6120,6120,6120,0
20231122,124700,136121710,6120,6120,6120,6120,0
20231122,124600,136121710,6120,6120,6120,6120,0
20231122,124500,136121710,6120,6120,6120,6120,0
20231122,124400,136121710,6120,6120,6120,6120,0
20231122,124300,136121710,6120,6120,6120,6110,431
20231122,124200,133488190,6100,6100,6100,6100,0
20231122,124100,133488190,6100,6100,6100,6100,0
20231122,124000,133488190,6100,6100,6100,6100,0
20231122,123900,133488190,6100,6100,6100,6100,0
20231122,123800,133488190,6100,6100,6100,6100,0
20231122,123700,133488190,6100,6100,6100,6100,0
20231122,123600,133488190,6100,6100,6100,6100,0
20231122,123500,133488190,6100,6100,6100,6100,0
20231122,123400,133488190,6100,6100,6100,6100,187
20231122,123300,132347490,6100,6100,6100,6100,1
20231122,123200,132341390,6140,6140,6140,6140,0
20231122,123100,132341390,6140,6140,6140,6140,0
20231122,123000,132341390,6140,6140,6140,6140,0
20231122,122900,132341390,6140,6140,6140,6140,0
20231122,122800,132341390,6140,6100,6140,6100,330
20231122,122700,130328310,6100,6100,6100,6100,260
20231122,122600,128742310,6100,6100,6100,6100,826
20231122,122500,123703710,6100,6100,6100,6100,0
20231122,122400,123703710,6100,6100,6100,6100,224
20231122,122300,122337310,6100,6100,6100,6100,0
20231122,122200,122337310,6100,6100,6100,6100,0
20231122,122100,122337310,6100,6100,6100,6100,0
20231122,122000,122337310,6100,6100,6100,6100,0
20231122,121900,122337310,6100,6100,6100,6100,0
20231122,121800,122337310,6100,6100,6100,6100,0
20231122,121700,122337310,6100,6100,6100,6100,0
20231122,121600,122337310,6100,6100,6100,6100,0
20231122,121500,122337310,6100,6100,6100,6100,0
20231122,121400,122337310,6100,6100,6100,6100,0
20231122,121300,122337310,6100,6100,6100,6100,36
20231122,121200,122117710,6100,6130,6130,6100,163
20231122,121100,121123350,6130,6130,6130,6130,2
20231122,121000,121111090,6130,6130,6130,6130,0
20231122,120900,121111090,6130,6130,6130,6130,0
20231122,120800,121111090,6130,6130,6130,6130,1
20231122,120700,121104960,6120,6120,6120,6120,0
20231122,120600,121104960,6120,6120,6120,6120,10
20231122,120500,121043760,6110,6140,6140,6110,182
20231122,120400,119931440,6130,6130,6130,6130,0
20231122,120300,119931440,6130,6130,6130,6130,0
20231122,120200,119931440,6130,6130,6130,6130,1
20231122,120100,119925310,6130,6130,6130,6130,0
20231122,120000,119925310,6130,6130,6130,6130,0
20231122,115900,119925310,6130,6130,6130,6130,0
20231122,115800,119925310,6130,6130,6130,6130,0
20231122,115700,119925310,6130,6130,6130,6130,0
20231122,115600,119925310,6130,6130,6130,6130,0
20231122,115500,119925310,6130,6130,6130,6130,0
20231122,115400,119925310,6130,6140,6140,6130,14
20231122,115300,119839440,6140,6140,6150,6140,155
20231122,115200,118886300,6150,6140,6150,6140,170
20231122,115100,117842440,6140,6140,6140,6140,0
20231122,115000,117842440,6140,6140,6140,6140,0
20231122,114900,117842440,6140,6150,6150,6140,20
20231122,114800,117719540,6150,6150,6150,6150,0
20231122,114700,117719540,6150,6150,6150,6150,0
20231122,114600,117719540,6150,6150,6150,6150,9
20231122,114500,117664190,6150,6140,6150,6140,50
20231122,114400,117356990,6150,6150,6150,6150,0
20231122,114300,117356990,6150,6120,6150,6120,257
20231122,114200,115781450,6150,6150,6150,6150,0
20231122,114100,115781450,6150,6150,6150,6150,10
20231122,114000,115719950,6150,6150,6150,6150,1
20231122,113900,115713800,6150,6150,6150,6150,1
20231122,113800,115707650,6120,6130,6130,6120,112
20231122,113700,115021350,6160,6160,6160,6160,1
20231122,113600,115015190,6130,6130,6130,6130,0
20231122,113500,115015190,6130,6130,6130,6130,403
20231122,113400,112544800,6130,6130,6130,6130,5
20231122,113300,112514150,6130,6130,6130,6130,60
20231122,113200,112146350,6150,6160,6160,6090,379
20231122,113100,109834330,6150,6120,6150,6120,478
20231122,113000,106897630,6160,6150,6160,6150,101
20231122,112900,106276470,6160,6150,6160,6150,22
20231122,112800,106141160,6150,6150,6150,6130,205
20231122,112700,104880440,6150,6150,6150,6150,101
20231122,112600,104259290,6150,6140,6150,6140,237
20231122,112500,102802500,6130,6130,6130,6130,70
20231122,112400,102373400,6120,6120,6120,6120,180
20231122,112300,101271800,6120,6120,6120,6120,0
20231122,112200,101271800,6120,6120,6120,6120,1
20231122,112100,101265680,6100,6100,6100,6100,2
20231122,112000,101253480,6090,6090,6090,6090,28
20231122,111900,101082960,6100,6100,6100,6100,8
20231122,111800,101034160,6120,6120,6120,6120,0
20231122,111700,101034160,6120,6120,6120,6120,0
20231122,111600,101034160,6120,6120,6120,6120,0
20231122,111500,101034160,6120,6120,6120,6120,0
20231122,111400,101034160,6120,6120,6120,6120,100
20231122,111300,100422160,6090,6090,6090,6090,0
20231122,111200,100422160,6090,6090,6090,6090,0
20231122,111100,100422160,6090,6120,6120,6090,2
20231122,111000,100409950,6110,6110,6110,6110,0
20231122,110900,100409950,6110,6110,6110,6110,12
20231122,110800,100336630,6100,6100,6100,6100,0
20231122,110700,100336630,6100,6100,6100,6100,1034
20231122,110600,94029230,6120,6120,6120,6120,0
20231122,110500,94029230,6120,6120,6120,6120,0
20231122,110400,94029230,6120,6120,6120,6120,50
20231122,110300,93723230,6100,6100,6100,6100,60
20231122,110200,93357230,6110,6110,6110,6110,0
20231122,110100,93357230,6110,6110,6110,6110,31
20231122,110000,93167820,6110,6130,6130,6110,315
20231122,105900,91239750,6150,6150,6150,6150,0
20231122,105800,91239750,6150,6150,6150,6150,0
20231122,105700,91239750,6150,6150,6150,6150,10
20231122,105600,91178250,6150,6150,6150,6150,0
20231122,105500,91178250,6150,6150,6150,6150,0
20231122,105400,91178250,6150,6150,6150,6150,60
20231122,105300,90809250,6150,6150,6150,6150,0
20231122,105200,90809250,6150,6150,6150,6150,1
20231122,105100,90803100,6130,6130,6130,6130,0
20231122,105000,90803100,6130,6130,6130,6130,0
20231122,104900,90803100,6130,6130,6130,6130,0
20231122,104800,90803100,6130,6130,6130,6130,0
20231122,104700,90803100,6130,6130,6130,6130,0
20231122,104600,90803100,6130,6130,6130,6130,0
20231122,104500,90803100,6130,6130,6130,6130,0
20231122,104400,90803100,6130,6130,6130,6130,35
20231122,104300,90588550,6120,6120,6120,6120,0
20231122,104200,90588550,6120,6120,6120,6120,0
20231122,104100,90588550,6120,6120,6120,6120,0
20231122,104000,90588550,6120,6120,6120,6120,861
20231122,103900,85319230,6160,6160,6160,6160,0
20231122,103800,85319230,6160,6160,6160,6160,0
20231122,103700,85319230,6160,6160,6160,6160,0
20231122,103600,85319230,6160,6160,6160,6160,0
20231122,103500,85319230,6160,6160,6160,6160,0
20231122,103400,85319230,6160,6160,6160,6160,1
20231122,103300,85313070,6130,6130,6130,6130,280
20231122,103200,83596670,6140,6150,6150,6140,391
20231122,103100,81195730,6150,6140,6170,6140,92
20231122,103000,80630010,6180,6180,6180,6180,0
20231122,102900,80630010,6180,6180,6180,6180,5
20231122,102800,80599110,6180,6180,6180,6180,0
20231122,102700,80599110,6180,6180,6180,6180,1
20231122,102600,80592930,6180,6180,6180,6180,300
20231122,102500,78738930,6180,6190,6190,6180,79
20231122,102400,78250670,6190,6180,6190,6180,883
20231122,102300,72789240,6170,6160,6170,6160,371
20231122,102200,70501570,6160,6170,6170,6160,241
20231122,102100,69014700,6170,6170,6170,6170,11
20231122,102000,68946830,6160,6160,6160,6160,35
20231122,101900,68731230,6170,6160,6170,6160,2
20231122,101800,68718900,6170,6150,6170,6150,1060
20231122,101700,62188800,6100,6140,6140,6100,1500
20231122,101600,53016280,6140,6140,6140,6140,9
20231122,101500,52961020,6150,6140,6150,6140,61
20231122,101400,52586370,6140,6140,6140,6140,0
20231122,101300,52586370,6140,6140,6140,6140,515
20231122,101200,49424270,6140,6150,6150,6140,227
20231122,101100,48028230,6160,6150,6160,6150,10
20231122,101000,47966720,6150,6160,6160,6150,83
20231122,100900,47456250,6160,6160,6160,6160,0
20231122,100800,47456250,6160,6160,6160,6160,0
20231122,100700,47456250,6160,6160,6160,6160,163
20231122,100600,46452170,6160,6150,6160,6150,33
20231122,100500,46249130,6140,6140,6140,6140,0
20231122,100400,46249130,6140,6140,6150,6140,694
20231122,100300,41983420,6140,6140,6140,6140,228
20231122,100200,40583500,6140,6130,6140,6130,292
20231122,100100,38793530,6120,6130,6130,6120,647
20231122,100000,34827920,6130,6130,6130,6130,1
20231122,095900,34821790,6120,6110,6120,6110,306
20231122,095800,32952030,6120,6110,6120,6110,605
20231122,095700,29255280,6090,6110,6110,6090,270
20231122,095600,27607520,6110,6100,6110,6100,15
20231122,095500,27516010,6100,6090,6100,6090,1010
20231122,095400,21355310,6080,6080,6080,6080,17
20231122,095300,21251950,6060,6060,6060,6060,43
20231122,095200,20991370,6050,6050,6050,6050,99
20231122,095100,20392420,6050,6040,6050,6040,7
20231122,095000,20350130,6020,6020,6020,6020,0
20231122,094900,20350130,6020,6020,6020,6020,0
20231122,094800,20350130,6020,6040,6040,6020,184
20231122,094700,19240790,6040,6040,6040,6040,0
20231122,094600,19240790,6040,6040,6040,6040,2
20231122,094500,19228710,6030,6030,6030,6030,113
20231122,094400,18547320,6030,6030,6030,6030,555
20231122,094300,15200670,6040,6050,6050,6040,232
20231122,094200,13798390,6050,6060,6060,6050,1086
20231122,094100,7227800,6070,6070,6070,6070,0
20231122,094000,7227800,6070,6070,6070,6070,0
20231122,093900,7227800,6070,6070,6070,6070,0
20231122,093800,7227800,6070,6070,6070,6070,117
20231122,093700,6517610,6070,6070,6070,6070,13
20231122,093600,6438700,6070,6070,6070,6070,0
20231122,093500,6438700,6070,6070,6070,6070,0
20231122,093400,6438700,6070,6070,6070,6070,0
20231122,093300,6438700,6070,6070,6070,6070,0
20231122,093200,6438700,6070,6070,6070,6070,1
20231122,093100,6432630,6050,6050,6050,6050,0
20231122,093000,6432630,6050,6050,6050,6050,0
20231122,092900,6432630,6050,6050,6050,6050,0
20231122,092800,6432630,6050,6050,6050,6050,1
20231122,092700,6426580,6050,6050,6050,6050,0
20231122,092600,6426580,6050,6050,6050,6050,200
20231122,092500,5216580,6080,6080,6080,6080,0
20231122,092400,5216580,6080,6080,6080,6080,0
20231122,092300,5216580,6080,6080,6080,6080,0
20231122,092200,5216580,6080,6080,6080,6080,0
20231122,092100,5216580,6080,6070,6080,6070,10
20231122,092000,5155790,6080,6080,6080,6080,0
20231122,091900,5155790,6080,6080,6080,6080,0
20231122,091800,5155790,6080,6080,6080,6080,0
20231122,091700,5155790,6080,6080,6080,6080,0
20231122,091600,5155790,6080,6080,6080,6080,0
20231122,091500,5155790,6080,6080,6080,6080,33
20231122,091400,4955150,6090,6090,6090,6090,0
20231122,091300,4955150,6090,6090,6090,6090,100
20231122,091200,4346150,6090,6090,6090,6090,0
20231122,091100,4346150,6090,6090,6090,6090,0
20231122,091000,4346150,6090,6090,6090,6090,0
20231122,090900,4346150,6090,6070,6090,6070,3
20231122,090800,4327910,6070,6070,6070,6070,0
20231122,090700,4327910,6070,6070,6070,6070,0
20231122,090600,4327910,6070,6070,6070,6070,0
20231122,090500,4327910,6070,6070,6070,6070,213
20231122,090400,3035000,6070,6070,6070,6070,0
20231122,090300,3035000,6070,6070,6070,6070,0
20231122,090200,3035000,6070,6070,6070,6070,0
20231122,090100,3035000,6070,6070,6070,6070,0
20231122,090000,3035000,6070,6070,6070,6070,500