KissMeData/033790/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191500,424486840,5980,5980,5980,5980,2427
20241122,191400,424486840,5980,5980,5980,5980,0
20241122,191300,424486840,5980,5980,5980,5980,0
20241122,191200,424486840,5980,5980,5980,5980,0
20241122,191100,424486840,5980,5980,5980,5980,0
20241122,191000,424486840,5980,5980,5980,5980,0
20241122,190900,424486840,5980,5980,5980,5980,0
20241122,190800,424486840,5980,5980,5980,5980,0
20241122,190700,424486840,5980,5980,5980,5980,0
20241122,190600,424486840,5980,5980,5980,5980,0
20241122,190500,424486840,5980,5980,5980,5980,0
20241122,190400,424486840,5980,5980,5980,5980,0
20241122,190300,424486840,5980,5980,5980,5980,0
20241122,190200,424486840,5980,5980,5980,5980,0
20241122,190100,424486840,5980,5980,5980,5980,0
20241122,190000,424486840,5980,5980,5980,5980,0
20241122,185900,424486840,5980,5980,5980,5980,0
20241122,185800,424486840,5980,5980,5980,5980,0
20241122,185700,424486840,5980,5980,5980,5980,0
20241122,185600,424486840,5980,5980,5980,5980,0
20241122,185500,424486840,5980,5980,5980,5980,0
20241122,185400,424486840,5980,5980,5980,5980,0
20241122,185300,424486840,5980,5980,5980,5980,0
20241122,185200,424486840,5980,5980,5980,5980,0
20241122,185100,424486840,5980,5980,5980,5980,0
20241122,185000,424486840,5980,5980,5980,5980,0
20241122,184900,424486840,5980,5980,5980,5980,0
20241122,184800,424486840,5980,5980,5980,5980,0
20241122,184700,424486840,5980,5980,5980,5980,0
20241122,184600,424486840,5980,5980,5980,5980,0
20241122,184500,424486840,5980,5980,5980,5980,2427
20241122,184400,424486840,5980,5980,5980,5980,0
20241122,184300,424486840,5980,5980,5980,5980,0
20241122,184200,424486840,5980,5980,5980,5980,0
20241122,184100,424486840,5980,5980,5980,5980,0
20241122,184000,424486840,5980,5980,5980,5980,0
20241122,183900,424486840,5980,5980,5980,5980,0
20241122,183800,424486840,5980,5980,5980,5980,0
20241122,183700,424486840,5980,5980,5980,5980,0
20241122,183600,424486840,5980,5980,5980,5980,0
20241122,183500,424486840,5980,5980,5980,5980,0
20241122,183400,424486840,5980,5980,5980,5980,0
20241122,183300,424486840,5980,5980,5980,5980,0
20241122,183200,424486840,5980,5980,5980,5980,0
20241122,183100,424486840,5980,5980,5980,5980,0
20241122,183000,424486840,5980,5980,5980,5980,0
20241122,182900,424486840,5980,5980,5980,5980,0
20241122,182800,424486840,5980,5980,5980,5980,0
20241122,182700,424486840,5980,5980,5980,5980,0
20241122,182600,424486840,5980,5980,5980,5980,0
20241122,182500,424486840,5980,5980,5980,5980,0
20241122,182400,424486840,5980,5980,5980,5980,0
20241122,182300,424486840,5980,5980,5980,5980,0
20241122,182200,424486840,5980,5980,5980,5980,0
20241122,182100,424486840,5980,5980,5980,5980,0
20241122,182000,424486840,5980,5980,5980,5980,0
20241122,181900,424486840,5980,5980,5980,5980,0
20241122,181800,424486840,5980,5980,5980,5980,0
20241122,181700,424486840,5980,5980,5980,5980,0
20241122,181600,424486840,5980,5980,5980,5980,0
20241122,181500,424486840,5980,5980,5980,5980,2427
20241122,181400,424486840,5980,5980,5980,5980,0
20241122,181300,424486840,5980,5980,5980,5980,0
20241122,181200,424486840,5980,5980,5980,5980,0
20241122,181100,424486840,5980,5980,5980,5980,0
20241122,181000,424486840,5980,5980,5980,5980,0
20241122,180900,424486840,5980,5980,5980,5980,0
20241122,180800,424486840,5980,5980,5980,5980,0
20241122,180700,424486840,5980,5980,5980,5980,0
20241122,180600,424486840,5980,5980,5980,5980,0
20241122,180500,424486840,5980,5980,5980,5980,0
20241122,180400,424486840,5980,5980,5980,5980,0
20241122,180300,424486840,5980,5980,5980,5980,0
20241122,180200,424486840,5980,5980,5980,5980,0
20241122,180100,424486840,5980,5980,5980,5980,0
20241122,180000,424486840,5980,5980,5980,5980,0
20241122,175900,424486840,5980,5980,5980,5980,0
20241122,175800,424486840,5980,5980,5980,5980,0
20241122,175700,424486840,5980,5980,5980,5980,0
20241122,175600,424486840,5980,5980,5980,5980,0
20241122,175500,424486840,5980,5980,5980,5980,0
20241122,175400,424486840,5980,5980,5980,5980,0
20241122,175300,424486840,5980,5980,5980,5980,0
20241122,175200,424486840,5980,5980,5980,5980,0
20241122,175100,424486840,5980,5980,5980,5980,0
20241122,175000,424486840,5980,5980,5980,5980,0
20241122,174900,424486840,5980,5980,5980,5980,0
20241122,174800,424486840,5980,5980,5980,5980,0
20241122,174700,424486840,5980,5980,5980,5980,0
20241122,174600,424486840,5980,5980,5980,5980,0
20241122,174500,424486840,5980,5980,5980,5980,2427
20241122,174400,424486840,5980,5980,5980,5980,0
20241122,174300,424486840,5980,5980,5980,5980,0
20241122,174200,424486840,5980,5980,5980,5980,0
20241122,174100,424486840,5980,5980,5980,5980,0
20241122,174000,424486840,5980,5980,5980,5980,0
20241122,173900,424486840,5980,5980,5980,5980,0
20241122,173800,424486840,5980,5980,5980,5980,0
20241122,173700,424486840,5980,5980,5980,5980,0
20241122,173600,424486840,5980,5980,5980,5980,0
20241122,173500,424486840,5980,5980,5980,5980,0
20241122,173400,424486840,5980,5980,5980,5980,0
20241122,173300,424486840,5980,5980,5980,5980,0
20241122,173200,424486840,5980,5980,5980,5980,0
20241122,173100,424486840,5980,5980,5980,5980,0
20241122,173000,424486840,5980,5980,5980,5980,0
20241122,172900,424486840,5980,5980,5980,5980,0
20241122,172800,424486840,5980,5980,5980,5980,0
20241122,172700,424486840,5980,5980,5980,5980,0
20241122,172600,424486840,5980,5980,5980,5980,0
20241122,172500,424486840,5980,5980,5980,5980,0
20241122,172400,424486840,5980,5980,5980,5980,0
20241122,172300,424486840,5980,5980,5980,5980,0
20241122,172200,424486840,5980,5980,5980,5980,0
20241122,172100,424486840,5980,5980,5980,5980,0
20241122,172000,424486840,5980,5980,5980,5980,0
20241122,171900,424486840,5980,5980,5980,5980,0
20241122,171800,424486840,5980,5980,5980,5980,0
20241122,171700,424486840,5980,5980,5980,5980,0
20241122,171600,424486840,5980,5980,5980,5980,0
20241122,171500,424486840,5980,5980,5980,5980,2427
20241122,171400,424486840,5980,5980,5980,5980,0
20241122,171300,424486840,5980,5980,5980,5980,0
20241122,171200,424486840,5980,5980,5980,5980,0
20241122,171100,424486840,5980,5980,5980,5980,0
20241122,171000,424486840,5980,5980,5980,5980,0
20241122,170900,424486840,5980,5980,5980,5980,0
20241122,170800,424486840,5980,5980,5980,5980,0
20241122,170700,424486840,5980,5980,5980,5980,0
20241122,170600,424486840,5980,5980,5980,5980,0
20241122,170500,424486840,5980,5980,5980,5980,0
20241122,170400,424486840,5980,5980,5980,5980,0
20241122,170300,424486840,5980,5980,5980,5980,0
20241122,170200,424486840,5980,5980,5980,5980,0
20241122,170100,424486840,5980,5980,5980,5980,0
20241122,170000,424486840,5980,5980,5980,5980,0
20241122,165900,424486840,5980,5980,5980,5980,0
20241122,165800,424486840,5980,5980,5980,5980,0
20241122,165700,424486840,5980,5980,5980,5980,0
20241122,165600,424486840,5980,5980,5980,5980,0
20241122,165500,424486840,5980,5980,5980,5980,0
20241122,165400,424486840,5980,5980,5980,5980,0
20241122,165300,424486840,5980,5980,5980,5980,0
20241122,165200,424486840,5980,5980,5980,5980,0
20241122,165100,424486840,5980,5980,5980,5980,0
20241122,165000,424486840,5980,5980,5980,5980,0
20241122,164900,424486840,5980,5980,5980,5980,0
20241122,164800,424486840,5980,5980,5980,5980,0
20241122,164700,424486840,5980,5980,5980,5980,0
20241122,164600,424486840,5980,5980,5980,5980,0
20241122,164500,424486840,5980,5980,5980,5980,2427
20241122,164400,424486840,5980,5980,5980,5980,0
20241122,164300,424486840,5980,5980,5980,5980,0
20241122,164200,424486840,5980,5980,5980,5980,0
20241122,164100,424486840,5980,5980,5980,5980,0
20241122,164000,424486840,5980,5980,5980,5980,0
20241122,163900,424486840,5980,5980,5980,5980,0
20241122,163800,424486840,5980,5980,5980,5980,0
20241122,163700,424486840,5980,5980,5980,5980,0
20241122,163600,424486840,5980,5980,5980,5980,0
20241122,163500,424486840,5980,5980,5980,5980,0
20241122,163400,424486840,5980,5980,5980,5980,0
20241122,163300,424486840,5980,5980,5980,5980,0
20241122,163200,424486840,5980,5980,5980,5980,0
20241122,163100,424486840,5980,5980,5980,5980,0
20241122,163000,424486840,5980,5980,5980,5980,0
20241122,162900,424486840,5980,5980,5980,5980,0
20241122,162800,424486840,5980,5980,5980,5980,0
20241122,162700,424486840,5980,5980,5980,5980,0
20241122,162600,424486840,5980,5980,5980,5980,0
20241122,162500,424486840,5980,5980,5980,5980,0
20241122,162400,424486840,5980,5980,5980,5980,0
20241122,162300,424486840,5980,5980,5980,5980,0
20241122,162200,424486840,5980,5980,5980,5980,0
20241122,162100,424486840,5980,5980,5980,5980,0
20241122,162000,424486840,5980,5980,5980,5980,0
20241122,161900,424486840,5980,5980,5980,5980,0
20241122,161800,424486840,5980,5980,5980,5980,0
20241122,161700,424486840,5980,5980,5980,5980,0
20241122,161600,424486840,5980,5980,5980,5980,0
20241122,161500,424486840,5980,5980,5980,5980,2427
20241122,161400,424486840,5980,5980,5980,5980,0
20241122,161300,424486840,5980,5980,5980,5980,0
20241122,161200,424486840,5980,5980,5980,5980,0
20241122,161100,424486840,5980,5980,5980,5980,0
20241122,161000,424486840,5980,5980,5980,5980,0
20241122,160900,424486840,5980,5980,5980,5980,0
20241122,160800,424486840,5980,5980,5980,5980,0
20241122,160700,424486840,5980,5980,5980,5980,0
20241122,160600,424486840,5980,5980,5980,5980,0
20241122,160500,424486840,5980,5980,5980,5980,0
20241122,160400,424486840,5980,5980,5980,5980,0
20241122,160300,424486840,5980,5980,5980,5980,0
20241122,160200,424486840,5980,5980,5980,5980,0
20241122,160100,424486840,5980,5980,5980,5980,0
20241122,160000,424486840,5980,5980,5980,5980,0
20241122,155900,424486840,5980,5980,5980,5980,0
20241122,155800,424486840,5980,5980,5980,5980,0
20241122,155700,424486840,5980,5980,5980,5980,0
20241122,155600,424486840,5980,5980,5980,5980,0
20241122,155500,424486840,5980,5980,5980,5980,0
20241122,155400,424486840,5980,5980,5980,5980,0
20241122,155300,424486840,5980,5980,5980,5980,0
20241122,155200,424486840,5980,5980,5980,5980,0
20241122,155100,424486840,5980,5980,5980,5980,0
20241122,155000,424486840,5980,5980,5980,5980,0
20241122,154900,424486840,5980,5980,5980,5980,0
20241122,154800,424486840,5980,5980,5980,5980,0
20241122,154700,424486840,5980,5980,5980,5980,0
20241122,154600,424486840,5980,5980,5980,5980,0
20241122,154500,424486840,5980,5980,5980,5980,2427
20241122,154400,424486840,5980,5980,5980,5980,0
20241122,154300,424486840,5980,5980,5980,5980,0
20241122,154200,424486840,5980,5980,5980,5980,0
20241122,154100,424486840,5980,5980,5980,5980,0
20241122,154000,424486840,5980,5980,5980,5980,0
20241122,153900,424486840,5980,5980,5980,5980,0
20241122,153800,424486840,5980,5980,5980,5980,0
20241122,153700,424486840,5980,5980,5980,5980,0
20241122,153600,424486840,5980,5980,5980,5980,0
20241122,153500,424486840,5980,5980,5980,5980,0
20241122,153400,424486840,5980,5980,5980,5980,0
20241122,153300,424486840,5980,5980,5980,5980,0
20241122,153200,424486840,5980,5980,5980,5980,0
20241122,153100,424486840,5980,5980,5980,5980,0
20241122,153000,424486840,5980,5980,5980,5980,2427
20241122,152900,409973380,5960,5960,5960,5960,0
20241122,152800,409973380,5960,5960,5960,5960,0
20241122,152700,409973380,5960,5960,5960,5960,0
20241122,152600,409973380,5960,5960,5960,5960,0
20241122,152500,409973380,5960,5960,5960,5960,0
20241122,152400,409973380,5960,5960,5960,5960,0
20241122,152300,409973380,5960,5960,5960,5960,0
20241122,152200,409973380,5960,5960,5960,5960,0
20241122,152100,409973380,5960,5960,5960,5960,0
20241122,152000,409973380,5960,5960,5960,5960,0
20241122,151900,409973380,5960,5970,5990,5960,61
20241122,151800,409609590,5980,5980,5980,5970,129
20241122,151700,408838780,6010,6010,6010,6010,0
20241122,151600,408838780,6010,6010,6010,6010,0
20241122,151500,408838780,6010,5980,6010,5980,102
20241122,151400,408226790,5980,6000,6000,5980,158
20241122,151300,407281330,5990,5990,5990,5990,100
20241122,151200,406682330,5980,5980,5980,5980,10
20241122,151100,406622530,6010,5960,6010,5950,3898
20241122,151000,383391370,6000,6000,6000,6000,0
20241122,150900,383391370,6000,6000,6000,6000,0
20241122,150800,383391370,6000,6000,6000,6000,0
20241122,150700,383391370,6000,6000,6000,6000,0
20241122,150600,383391370,6000,5970,6000,5960,274
20241122,150500,381755510,5990,5990,5990,5990,50
20241122,150400,381456010,5990,5990,5990,5990,0
20241122,150300,381456010,5990,5990,5990,5990,50
20241122,150200,381156510,5970,5970,5970,5970,235
20241122,150100,379753560,5990,5990,5990,5990,0
20241122,150000,379753560,5990,5970,5990,5960,231
20241122,145900,378375070,6000,6000,6000,6000,0
20241122,145800,378375070,6000,6000,6000,6000,0
20241122,145700,378375070,6000,6000,6000,6000,0
20241122,145600,378375070,6000,6000,6000,6000,100
20241122,145500,377775070,6000,5990,6000,5990,87
20241122,145400,377253120,5970,5970,5970,5970,0
20241122,145300,377253120,5970,5970,5970,5970,0
20241122,145200,377253120,5970,5970,5970,5970,0
20241122,145100,377253120,5970,5970,5970,5970,0
20241122,145000,377253120,5970,5970,5970,5970,0
20241122,144900,377253120,5970,5970,5970,5970,0
20241122,144800,377253120,5970,5980,5980,5970,653
20241122,144700,373351710,5980,5980,5980,5980,5
20241122,144600,373321810,5980,5980,5980,5980,0
20241122,144500,373321810,5980,5980,5980,5980,1
20241122,144400,373315830,5970,5970,5970,5970,0
20241122,144300,373315830,5970,5970,5970,5970,0
20241122,144200,373315830,5970,5970,5970,5970,0
20241122,144100,373315830,5970,5970,5970,5970,0
20241122,144000,373315830,5970,5970,5970,5970,0
20241122,143900,373315830,5970,5980,5980,5970,128
20241122,143800,372550670,5980,5980,5980,5980,0
20241122,143700,372550670,5980,5980,5980,5980,10
20241122,143600,372490870,5980,5980,5980,5980,10
20241122,143500,372431070,5970,5980,5980,5970,42
20241122,143400,372179930,5980,5980,5980,5980,90
20241122,143300,371641730,5970,5970,5970,5970,200
20241122,143200,370447730,5970,5960,5970,5960,204
20241122,143100,369231380,5960,5960,5960,5940,54
20241122,143000,368909570,5960,5960,5960,5960,0
20241122,142900,368909570,5960,5960,5960,5960,100
20241122,142800,368313570,5960,5960,5960,5960,1
20241122,142700,368307610,5960,5960,5960,5960,5
20241122,142600,368277810,5960,5960,5960,5960,0
20241122,142500,368277810,5960,5960,5960,5960,0
20241122,142400,368277810,5960,5960,5960,5960,0
20241122,142300,368277810,5960,5960,5960,5960,0
20241122,142200,368277810,5960,5950,5960,5940,198
20241122,142100,367101350,5970,5970,5970,5970,0
20241122,142000,367101350,5970,5970,5970,5970,0
20241122,141900,367101350,5970,5970,5970,5970,0
20241122,141800,367101350,5970,5970,5970,5970,0
20241122,141700,367101350,5970,5970,5970,5970,0
20241122,141600,367101350,5970,5970,5970,5970,1
20241122,141500,367095380,5940,5940,5940,5940,22
20241122,141400,366964700,5980,5980,5980,5980,0
20241122,141300,366964700,5980,5980,5980,5980,0
20241122,141200,366964700,5980,5950,5980,5950,51
20241122,141100,366661220,5950,5930,5950,5900,1998
20241122,141000,354857520,5930,5930,5930,5930,1
20241122,140900,354851590,5950,5950,5950,5950,199
20241122,140800,353667540,5950,5950,5950,5950,0
20241122,140700,353667540,5950,5950,5950,5950,1
20241122,140600,353661590,5950,5940,5950,5940,11
20241122,140500,353596180,5950,5950,5950,5950,0
20241122,140400,353596180,5950,5980,5980,5940,2867
20241122,140300,336506610,6000,6000,6000,6000,0
20241122,140200,336506610,6000,6000,6000,6000,0
20241122,140100,336506610,6000,6000,6000,6000,0
20241122,140000,336506610,6000,5990,6000,5990,205
20241122,135900,335278650,6000,6000,6000,6000,60
20241122,135800,334918650,6010,6010,6010,6010,0
20241122,135700,334918650,6010,6010,6010,6010,0
20241122,135600,334918650,6010,6010,6010,6010,0
20241122,135500,334918650,6010,6010,6010,6010,0
20241122,135400,334918650,6010,6010,6010,6010,0
20241122,135300,334918650,6010,6010,6010,6010,0
20241122,135200,334918650,6010,6010,6010,6010,1
20241122,135100,334912640,6000,6000,6000,6000,1
20241122,135000,334906640,6010,6010,6010,6010,0
20241122,134900,334906640,6010,5990,6010,5990,102
20241122,134800,334295620,6010,6010,6010,6010,0
20241122,134700,334295620,6010,6010,6010,6010,108
20241122,134600,333646540,6020,6020,6020,6020,50
20241122,134500,333345540,6020,6020,6020,6020,0
20241122,134400,333345540,6020,6020,6020,6020,1
20241122,134300,333339520,6000,6000,6000,6000,0
20241122,134200,333339520,6000,6000,6000,6000,0
20241122,134100,333339520,6000,6000,6000,6000,417
20241122,134000,330837520,6010,6010,6010,6010,22
20241122,133900,330705300,6040,6040,6040,6040,0
20241122,133800,330705300,6040,6040,6040,6040,0
20241122,133700,330705300,6040,6040,6040,6040,0
20241122,133600,330705300,6040,6040,6040,6040,0
20241122,133500,330705300,6040,6040,6040,6040,1
20241122,133400,330699260,6000,6000,6000,6000,0
20241122,133300,330699260,6000,6000,6000,6000,517
20241122,133200,327597260,6000,6000,6000,6000,0
20241122,133100,327597260,6000,5990,6000,5990,91
20241122,133000,327052140,6020,6010,6020,6000,3479
20241122,132900,306147180,6020,6020,6020,6020,0
20241122,132800,306147180,6020,6030,6030,6020,207
20241122,132700,304901020,6040,6040,6040,6040,2
20241122,132600,304888940,6050,6050,6050,6050,0
20241122,132500,304888940,6050,6050,6050,6050,0
20241122,132400,304888940,6050,6050,6050,6050,2
20241122,132300,304876840,6050,6050,6050,6050,0
20241122,132200,304876840,6050,6050,6050,6050,0
20241122,132100,304876840,6050,6050,6050,6050,0
20241122,132000,304876840,6050,6050,6050,6050,0
20241122,131900,304876840,6050,6050,6050,6050,15
20241122,131800,304786090,6040,6030,6050,6030,5
20241122,131700,304755890,6020,6020,6020,6020,0
20241122,131600,304755890,6020,6040,6040,6020,682
20241122,131500,300645700,6040,6050,6050,6040,2487
20241122,131400,285619640,6100,6080,6110,6060,3337
20241122,131300,265380850,6080,6080,6080,6080,0
20241122,131200,265380850,6080,6080,6080,6080,0
20241122,131100,265380850,6080,6080,6080,6080,1
20241122,131000,265374770,6080,6080,6080,6080,20
20241122,130900,265253170,6080,6080,6080,6080,0
20241122,130800,265253170,6080,6080,6080,6080,0
20241122,130700,265253170,6080,6080,6080,6080,214
20241122,130600,263952050,6080,6080,6080,6080,0
20241122,130500,263952050,6080,6080,6080,6080,0
20241122,130400,263952050,6080,6080,6080,6080,0
20241122,130300,263952050,6080,6090,6090,6080,2100
20241122,130200,251164050,6110,6110,6110,6110,0
20241122,130100,251164050,6110,6110,6110,6110,1
20241122,130000,251157940,6070,6070,6070,6070,500
20241122,125900,248122940,6080,6080,6080,6080,0
20241122,125800,248122940,6080,6110,6110,6080,57
20241122,125700,247775600,6110,6110,6110,6110,0
20241122,125600,247775600,6110,6110,6110,6110,1
20241122,125500,247769490,6080,6080,6080,6080,0
20241122,125400,247769490,6080,6080,6080,6080,0
20241122,125300,247769490,6080,6080,6080,6080,0
20241122,125200,247769490,6080,6080,6080,6080,0
20241122,125100,247769490,6080,6080,6080,6080,0
20241122,125000,247769490,6080,6080,6080,6080,1194
20241122,124900,240509970,6100,6100,6100,6100,0
20241122,124800,240509970,6100,6100,6100,6100,1
20241122,124700,240503870,6100,6100,6100,6100,8
20241122,124600,240455070,6080,6080,6080,6080,80
20241122,124500,239968670,6070,6070,6070,6070,0
20241122,124400,239968670,6070,6070,6070,6070,0
20241122,124300,239968670,6070,6070,6070,6070,100
20241122,124200,239361670,6100,6100,6100,6100,1
20241122,124100,239355570,6070,6070,6070,6070,0
20241122,124000,239355570,6070,6070,6070,6070,68
20241122,123900,238942810,6070,6070,6070,6070,0
20241122,123800,238942810,6070,6070,6070,6070,0
20241122,123700,238942810,6070,6070,6070,6070,100
20241122,123600,238335810,6070,6070,6070,6070,12
20241122,123500,238262970,6070,6070,6070,6070,0
20241122,123400,238262970,6070,6070,6070,6070,0
20241122,123300,238262970,6070,6080,6080,6070,235
20241122,123200,236835170,6080,6090,6090,6080,161
20241122,123100,235854710,6100,6100,6100,6100,0
20241122,123000,235854710,6100,6100,6100,6100,7
20241122,122900,235812010,6100,6100,6100,6100,61
20241122,122800,235439910,6140,6140,6140,6140,0
20241122,122700,235439910,6140,6140,6140,6140,0
20241122,122600,235439910,6140,6140,6140,6140,0
20241122,122500,235439910,6140,6140,6140,6140,0
20241122,122400,235439910,6140,6140,6140,6140,0
20241122,122300,235439910,6140,6140,6140,6140,1
20241122,122200,235433770,6140,6140,6140,6140,0
20241122,122100,235433770,6140,6140,6140,6140,0
20241122,122000,235433770,6140,6140,6140,6140,163
20241122,121900,234432950,6140,6140,6140,6140,0
20241122,121800,234432950,6140,6140,6140,6140,0
20241122,121700,234432950,6140,6140,6140,6140,0
20241122,121600,234432950,6140,6140,6140,6140,0
20241122,121500,234432950,6140,6140,6140,6140,1
20241122,121400,234426810,6140,6140,6140,6140,0
20241122,121300,234426810,6140,6140,6140,6140,0
20241122,121200,234426810,6140,6120,6140,6120,101
20241122,121100,233808670,6120,6120,6120,6120,101
20241122,121000,233190550,6100,6100,6100,6100,101
20241122,120900,232574450,6070,6070,6070,6070,0
20241122,120800,232574450,6070,6070,6070,6070,0
20241122,120700,232574450,6070,6070,6070,6070,0
20241122,120600,232574450,6070,6070,6070,6070,500
20241122,120500,229539450,6090,6090,6090,6090,909
20241122,120400,224003640,6090,6090,6090,6090,88
20241122,120300,223467720,6090,6090,6090,6090,0
20241122,120200,223467720,6090,6090,6090,6090,0
20241122,120100,223467720,6090,6090,6090,6090,0
20241122,120000,223467720,6090,6090,6090,6090,0
20241122,115900,223467720,6090,6080,6090,6080,32
20241122,115800,223273130,6100,6100,6100,6100,0
20241122,115700,223273130,6100,6100,6100,6100,0
20241122,115600,223273130,6100,6100,6100,6100,0
20241122,115500,223273130,6100,6100,6100,6100,0
20241122,115400,223273130,6100,6100,6100,6100,0
20241122,115300,223273130,6100,6100,6100,6100,0
20241122,115200,223273130,6100,6100,6100,6100,0
20241122,115100,223273130,6100,6100,6100,6100,0
20241122,115000,223273130,6100,6100,6100,6100,0
20241122,114900,223273130,6100,6100,6100,6100,0
20241122,114800,223273130,6100,6100,6100,6100,0
20241122,114700,223273130,6100,6100,6100,6100,0
20241122,114600,223273130,6100,6100,6100,6100,0
20241122,114500,223273130,6100,6100,6100,6100,0
20241122,114400,223273130,6100,6100,6100,6100,0
20241122,114300,223273130,6100,6100,6100,6100,0
20241122,114200,223273130,6100,6100,6100,6100,0
20241122,114100,223273130,6100,6100,6100,6100,0
20241122,114000,223273130,6100,6100,6100,6100,1
20241122,113900,223267030,6070,6070,6070,6070,200
20241122,113800,222053030,6080,6080,6080,6080,113
20241122,113700,221365990,6080,6080,6080,6080,0
20241122,113600,221365990,6080,6080,6080,6080,0
20241122,113500,221365990,6080,6080,6080,6080,0
20241122,113400,221365990,6080,6080,6080,6080,0
20241122,113300,221365990,6080,6080,6080,6080,0
20241122,113200,221365990,6080,6080,6080,6080,0
20241122,113100,221365990,6080,6080,6080,6080,5
20241122,113000,221335590,6080,6080,6080,6080,0
20241122,112900,221335590,6080,6080,6080,6080,0
20241122,112800,221335590,6080,6080,6080,6080,0
20241122,112700,221335590,6080,6080,6080,6080,0
20241122,112600,221335590,6080,6080,6080,6080,0
20241122,112500,221335590,6080,6080,6080,6080,0
20241122,112400,221335590,6080,6080,6080,6080,0
20241122,112300,221335590,6080,6080,6080,6080,0
20241122,112200,221335590,6080,6080,6080,6080,200
20241122,112100,220119590,6140,6140,6140,6140,1
20241122,112000,220113450,6120,6120,6120,6120,1
20241122,111900,220107330,6150,6140,6150,6140,100
20241122,111800,219492830,6150,6150,6150,6150,0
20241122,111700,219492830,6150,6150,6150,6150,300
20241122,111600,217647830,6150,6150,6150,6150,0
20241122,111500,217647830,6150,6150,6150,6150,1
20241122,111400,217641680,6130,6130,6130,6130,200
20241122,111300,216415680,6130,6130,6130,6130,0
20241122,111200,216415680,6130,6130,6130,6130,0
20241122,111100,216415680,6130,6130,6130,6130,0
20241122,111000,216415680,6130,6130,6130,6130,0
20241122,110900,216415680,6130,6130,6130,6130,389
20241122,110800,214031110,6130,6130,6130,6130,0
20241122,110700,214031110,6130,6130,6130,6130,100
20241122,110600,213418110,6130,6140,6150,6130,201
20241122,110500,212184960,6130,6130,6130,6130,148
20241122,110400,211277720,6130,6130,6130,6130,0
20241122,110300,211277720,6130,6130,6130,6130,9
20241122,110200,211222550,6110,6120,6120,6110,309
20241122,110100,209332840,6110,6110,6120,6110,287
20241122,110000,207578990,6110,6110,6110,6110,1
20241122,105900,207572880,6070,6070,6070,6070,400
20241122,105800,205144880,6070,6080,6080,6070,170
20241122,105700,204112180,6080,6080,6080,6080,200
20241122,105600,202896180,6130,6130,6130,6130,0
20241122,105500,202896180,6130,6130,6130,6130,0
20241122,105400,202896180,6130,6130,6130,6130,0
20241122,105300,202896180,6130,6130,6130,6130,0
20241122,105200,202896180,6130,6130,6130,6130,0
20241122,105100,202896180,6130,6130,6130,6130,0
20241122,105000,202896180,6130,6110,6130,6110,250
20241122,104900,201368660,6110,6110,6110,6110,0
20241122,104800,201368660,6110,6100,6110,6070,2081
20241122,104700,188710180,6130,6120,6130,6120,100
20241122,104600,188097440,6130,6130,6130,6130,0
20241122,104500,188097440,6130,6130,6130,6130,0
20241122,104400,188097440,6130,6130,6130,6130,0
20241122,104300,188097440,6130,6130,6130,6130,0
20241122,104200,188097440,6130,6130,6130,6130,1
20241122,104100,188091310,6090,6090,6090,6090,0
20241122,104000,188091310,6090,6130,6130,6090,2
20241122,103900,188079090,6090,6090,6090,6090,0
20241122,103800,188079090,6090,6150,6150,6090,399
20241122,103700,185648860,6150,6150,6150,6150,16
20241122,103600,185550460,6150,6150,6150,6150,0
20241122,103500,185550460,6150,6100,6150,6100,55
20241122,103400,185214710,6100,6130,6150,6100,648
20241122,103300,181244820,6140,6140,6140,6140,0
20241122,103200,181244820,6140,6140,6140,6140,0
20241122,103100,181244820,6140,6140,6140,6140,0
20241122,103000,181244820,6140,6140,6140,6140,0
20241122,102900,181244820,6140,6140,6140,6140,0
20241122,102800,181244820,6140,6140,6140,6140,0
20241122,102700,181244820,6140,6140,6140,6140,12
20241122,102600,181171140,6150,6150,6150,6150,0
20241122,102500,181171140,6150,6150,6150,6150,0
20241122,102400,181171140,6150,6150,6150,6150,1
20241122,102300,181164990,6130,6130,6130,6130,0
20241122,102200,181164990,6130,6130,6130,6130,170
20241122,102100,180122890,6120,6110,6120,6110,1694
20241122,102000,169772320,6110,6110,6110,6110,1
20241122,101900,169766210,6110,6110,6110,6110,0
20241122,101800,169766210,6110,6110,6110,6110,46
20241122,101700,169485150,6110,6110,6110,6110,1
20241122,101600,169479040,6090,6090,6090,6090,0
20241122,101500,169479040,6090,6110,6110,6090,916
20241122,101400,163897600,6110,6130,6130,6110,465
20241122,101300,161052770,6130,6150,6150,6130,506
20241122,101200,157945600,6150,6150,6150,6150,67
20241122,101100,157533550,6160,6160,6160,6160,0
20241122,101000,157533550,6160,6160,6160,6160,39
20241122,100900,157293310,6160,6160,6160,6160,50
20241122,100800,156985310,6150,6150,6150,6150,0
20241122,100700,156985310,6150,6150,6150,6150,1
20241122,100600,156979160,6150,6140,6150,6140,14
20241122,100500,156893170,6140,6140,6140,6140,0
20241122,100400,156893170,6140,6140,6140,6140,1
20241122,100300,156887030,6140,6140,6140,6140,10
20241122,100200,156825630,6140,6140,6140,6140,105
20241122,100100,156180930,6160,6160,6160,6160,0
20241122,100000,156180930,6160,6150,6170,6150,16
20241122,095900,156082500,6160,6160,6160,6160,0
20241122,095800,156082500,6160,6160,6160,6160,2
20241122,095700,156070180,6150,6150,6150,6150,0
20241122,095600,156070180,6150,6150,6150,6150,0
20241122,095500,156070180,6150,6150,6150,6150,0
20241122,095400,156070180,6150,6150,6150,6150,1
20241122,095300,156064030,6150,6150,6150,6150,7
20241122,095200,156020980,6150,6180,6180,6090,925
20241122,095100,150345700,6220,6220,6220,6220,0
20241122,095000,150345700,6220,6220,6220,6220,28
20241122,094900,150171540,6200,6200,6200,6200,1000
20241122,094800,143971540,6200,6200,6200,6200,0
20241122,094700,143971540,6200,6200,6200,6200,0
20241122,094600,143971540,6200,6200,6200,6200,15
20241122,094500,143878540,6230,6230,6230,6230,404
20241122,094400,141361620,6230,6200,6230,6200,800
20241122,094300,136399430,6200,6200,6200,6200,1
20241122,094200,136393230,6200,6160,6200,6160,757
20241122,094100,131708310,6200,6200,6200,6200,1
20241122,094000,131702110,6200,6200,6200,6200,1
20241122,093900,131695910,6200,6200,6200,6200,10
20241122,093800,131633910,6200,6200,6200,6200,0
20241122,093700,131633910,6200,6200,6200,6200,335
20241122,093600,129556910,6200,6200,6200,6190,401
20241122,093500,127070820,6190,6160,6190,6160,283
20241122,093400,125322050,6180,6150,6180,6150,401
20241122,093300,122845920,6170,6170,6170,6170,1
20241122,093200,122839750,6150,6150,6150,6150,10
20241122,093100,122778250,6150,6150,6150,6150,636
20241122,093000,118866850,6180,6170,6180,6170,3
20241122,092900,118848330,6150,6190,6190,6150,1285
20241122,092800,110937660,6200,6200,6200,6200,65
20241122,092700,110534660,6200,6200,6200,6190,799
20241122,092600,105581050,6210,6210,6210,6210,131
20241122,092500,104767540,6240,6240,6240,6240,1
20241122,092400,104761300,6240,6240,6240,6160,1452
20241122,092300,95763360,6240,6240,6300,6240,3513
20241122,092200,73719680,6240,6160,6240,6160,1189
20241122,092100,66304720,6160,6150,6260,6150,2059
20241122,092000,53441390,6130,6130,6130,6130,57
20241122,091900,53091980,6130,6130,6130,6130,0
20241122,091800,53091980,6130,6150,6150,6130,138
20241122,091700,52245280,6140,6130,6140,6130,226
20241122,091600,50858640,6130,6130,6130,6130,268
20241122,091500,49215800,6130,6130,6130,6130,100
20241122,091400,48602800,6120,6120,6120,6120,103
20241122,091300,47972440,6130,6130,6130,6130,6
20241122,091200,47935660,6130,6130,6130,6130,0
20241122,091100,47935660,6130,6110,6140,6110,2170
20241122,091000,34635820,6110,6080,6110,6080,248
20241122,090900,33123850,6050,6050,6050,6050,50
20241122,090800,32821350,6050,6050,6050,6050,0
20241122,090700,32821350,6050,6050,6050,6050,0
20241122,090600,32821350,6050,6050,6050,6050,5
20241122,090500,32791100,6080,6080,6080,6080,0
20241122,090400,32791100,6080,6080,6080,6080,27
20241122,090300,32626940,6080,6000,6080,6000,2112
20241122,090200,19880150,6000,5950,6000,5950,1580
20241122,090100,10478700,6000,6010,6010,6000,1352
20241122,090000,2354060,6010,6060,6060,6010,391