KissMeData/082640/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195100,444874100,5860,5860,5860,5860,3258
20241122,195000,444874100,5860,5860,5860,5860,0
20241122,194900,444874100,5860,5860,5860,5860,0
20241122,194800,444874100,5860,5860,5860,5860,0
20241122,194700,444874100,5860,5860,5860,5860,0
20241122,194600,444874100,5860,5860,5860,5860,0
20241122,194500,444874100,5860,5860,5860,5860,0
20241122,194400,444874100,5860,5860,5860,5860,0
20241122,194300,444874100,5860,5860,5860,5860,0
20241122,194200,444874100,5860,5860,5860,5860,0
20241122,194100,444874100,5860,5860,5860,5860,0
20241122,194000,444874100,5860,5860,5860,5860,0
20241122,193900,444874100,5860,5860,5860,5860,0
20241122,193800,444874100,5860,5860,5860,5860,0
20241122,193700,444874100,5860,5860,5860,5860,0
20241122,193600,444874100,5860,5860,5860,5860,0
20241122,193500,444874100,5860,5860,5860,5860,0
20241122,193400,444874100,5860,5860,5860,5860,0
20241122,193300,444874100,5860,5860,5860,5860,0
20241122,193200,444874100,5860,5860,5860,5860,0
20241122,193100,444874100,5860,5860,5860,5860,0
20241122,193000,444874100,5860,5860,5860,5860,0
20241122,192900,444874100,5860,5860,5860,5860,0
20241122,192800,444874100,5860,5860,5860,5860,0
20241122,192700,444874100,5860,5860,5860,5860,0
20241122,192600,444874100,5860,5860,5860,5860,0
20241122,192500,444874100,5860,5860,5860,5860,0
20241122,192400,444874100,5860,5860,5860,5860,0
20241122,192300,444874100,5860,5860,5860,5860,0
20241122,192200,444874100,5860,5860,5860,5860,0
20241122,192100,444874100,5860,5860,5860,5860,3258
20241122,192000,444874100,5860,5860,5860,5860,0
20241122,191900,444874100,5860,5860,5860,5860,0
20241122,191800,444874100,5860,5860,5860,5860,0
20241122,191700,444874100,5860,5860,5860,5860,0
20241122,191600,444874100,5860,5860,5860,5860,0
20241122,191500,444874100,5860,5860,5860,5860,0
20241122,191400,444874100,5860,5860,5860,5860,0
20241122,191300,444874100,5860,5860,5860,5860,0
20241122,191200,444874100,5860,5860,5860,5860,0
20241122,191100,444874100,5860,5860,5860,5860,0
20241122,191000,444874100,5860,5860,5860,5860,0
20241122,190900,444874100,5860,5860,5860,5860,0
20241122,190800,444874100,5860,5860,5860,5860,0
20241122,190700,444874100,5860,5860,5860,5860,0
20241122,190600,444874100,5860,5860,5860,5860,0
20241122,190500,444874100,5860,5860,5860,5860,0
20241122,190400,444874100,5860,5860,5860,5860,0
20241122,190300,444874100,5860,5860,5860,5860,0
20241122,190200,444874100,5860,5860,5860,5860,0
20241122,190100,444874100,5860,5860,5860,5860,0
20241122,190000,444874100,5860,5860,5860,5860,0
20241122,185900,444874100,5860,5860,5860,5860,0
20241122,185800,444874100,5860,5860,5860,5860,0
20241122,185700,444874100,5860,5860,5860,5860,0
20241122,185600,444874100,5860,5860,5860,5860,0
20241122,185500,444874100,5860,5860,5860,5860,0
20241122,185400,444874100,5860,5860,5860,5860,0
20241122,185300,444874100,5860,5860,5860,5860,0
20241122,185200,444874100,5860,5860,5860,5860,0
20241122,185100,444874100,5860,5860,5860,5860,3258
20241122,185000,444874100,5860,5860,5860,5860,0
20241122,184900,444874100,5860,5860,5860,5860,0
20241122,184800,444874100,5860,5860,5860,5860,0
20241122,184700,444874100,5860,5860,5860,5860,0
20241122,184600,444874100,5860,5860,5860,5860,0
20241122,184500,444874100,5860,5860,5860,5860,0
20241122,184400,444874100,5860,5860,5860,5860,0
20241122,184300,444874100,5860,5860,5860,5860,0
20241122,184200,444874100,5860,5860,5860,5860,0
20241122,184100,444874100,5860,5860,5860,5860,0
20241122,184000,444874100,5860,5860,5860,5860,0
20241122,183900,444874100,5860,5860,5860,5860,0
20241122,183800,444874100,5860,5860,5860,5860,0
20241122,183700,444874100,5860,5860,5860,5860,0
20241122,183600,444874100,5860,5860,5860,5860,0
20241122,183500,444874100,5860,5860,5860,5860,0
20241122,183400,444874100,5860,5860,5860,5860,0
20241122,183300,444874100,5860,5860,5860,5860,0
20241122,183200,444874100,5860,5860,5860,5860,0
20241122,183100,444874100,5860,5860,5860,5860,0
20241122,183000,444874100,5860,5860,5860,5860,0
20241122,182900,444874100,5860,5860,5860,5860,0
20241122,182800,444874100,5860,5860,5860,5860,0
20241122,182700,444874100,5860,5860,5860,5860,0
20241122,182600,444874100,5860,5860,5860,5860,0
20241122,182500,444874100,5860,5860,5860,5860,0
20241122,182400,444874100,5860,5860,5860,5860,0
20241122,182300,444874100,5860,5860,5860,5860,0
20241122,182200,444874100,5860,5860,5860,5860,0
20241122,182100,444874100,5860,5860,5860,5860,3258
20241122,182000,444874100,5860,5860,5860,5860,0
20241122,181900,444874100,5860,5860,5860,5860,0
20241122,181800,444874100,5860,5860,5860,5860,0
20241122,181700,444874100,5860,5860,5860,5860,0
20241122,181600,444874100,5860,5860,5860,5860,0
20241122,181500,444874100,5860,5860,5860,5860,0
20241122,181400,444874100,5860,5860,5860,5860,0
20241122,181300,444874100,5860,5860,5860,5860,0
20241122,181200,444874100,5860,5860,5860,5860,0
20241122,181100,444874100,5860,5860,5860,5860,0
20241122,181000,444874100,5860,5860,5860,5860,0
20241122,180900,444874100,5860,5860,5860,5860,0
20241122,180800,444874100,5860,5860,5860,5860,0
20241122,180700,444874100,5860,5860,5860,5860,0
20241122,180600,444874100,5860,5860,5860,5860,0
20241122,180500,444874100,5860,5860,5860,5860,0
20241122,180400,444874100,5860,5860,5860,5860,0
20241122,180300,444874100,5860,5860,5860,5860,0
20241122,180200,444874100,5860,5860,5860,5860,0
20241122,180100,444874100,5860,5860,5860,5860,0
20241122,180000,444874100,5860,5860,5860,5860,0
20241122,175900,444874100,5860,5860,5860,5860,0
20241122,175800,444874100,5860,5860,5860,5860,0
20241122,175700,444874100,5860,5860,5860,5860,0
20241122,175600,444874100,5860,5860,5860,5860,0
20241122,175500,444874100,5860,5860,5860,5860,0
20241122,175400,444874100,5860,5860,5860,5860,0
20241122,175300,444874100,5860,5860,5860,5860,0
20241122,175200,444874100,5860,5860,5860,5860,0
20241122,175100,444874100,5860,5860,5860,5860,3258
20241122,175000,444874100,5860,5860,5860,5860,0
20241122,174900,444874100,5860,5860,5860,5860,0
20241122,174800,444874100,5860,5860,5860,5860,0
20241122,174700,444874100,5860,5860,5860,5860,0
20241122,174600,444874100,5860,5860,5860,5860,0
20241122,174500,444874100,5860,5860,5860,5860,0
20241122,174400,444874100,5860,5860,5860,5860,0
20241122,174300,444874100,5860,5860,5860,5860,0
20241122,174200,444874100,5860,5860,5860,5860,0
20241122,174100,444874100,5860,5860,5860,5860,0
20241122,174000,444874100,5860,5860,5860,5860,0
20241122,173900,444874100,5860,5860,5860,5860,0
20241122,173800,444874100,5860,5860,5860,5860,0
20241122,173700,444874100,5860,5860,5860,5860,0
20241122,173600,444874100,5860,5860,5860,5860,0
20241122,173500,444874100,5860,5860,5860,5860,0
20241122,173400,444874100,5860,5860,5860,5860,0
20241122,173300,444874100,5860,5860,5860,5860,0
20241122,173200,444874100,5860,5860,5860,5860,0
20241122,173100,444874100,5860,5860,5860,5860,0
20241122,173000,444874100,5860,5860,5860,5860,0
20241122,172900,444874100,5860,5860,5860,5860,0
20241122,172800,444874100,5860,5860,5860,5860,0
20241122,172700,444874100,5860,5860,5860,5860,0
20241122,172600,444874100,5860,5860,5860,5860,0
20241122,172500,444874100,5860,5860,5860,5860,0
20241122,172400,444874100,5860,5860,5860,5860,0
20241122,172300,444874100,5860,5860,5860,5860,0
20241122,172200,444874100,5860,5860,5860,5860,0
20241122,172100,444874100,5860,5860,5860,5860,3258
20241122,172000,444874100,5860,5860,5860,5860,0
20241122,171900,444874100,5860,5860,5860,5860,0
20241122,171800,444874100,5860,5860,5860,5860,0
20241122,171700,444874100,5860,5860,5860,5860,0
20241122,171600,444874100,5860,5860,5860,5860,0
20241122,171500,444874100,5860,5860,5860,5860,0
20241122,171400,444874100,5860,5860,5860,5860,0
20241122,171300,444874100,5860,5860,5860,5860,0
20241122,171200,444874100,5860,5860,5860,5860,0
20241122,171100,444874100,5860,5860,5860,5860,0
20241122,171000,444874100,5860,5860,5860,5860,0
20241122,170900,444874100,5860,5860,5860,5860,0
20241122,170800,444874100,5860,5860,5860,5860,0
20241122,170700,444874100,5860,5860,5860,5860,0
20241122,170600,444874100,5860,5860,5860,5860,0
20241122,170500,444874100,5860,5860,5860,5860,0
20241122,170400,444874100,5860,5860,5860,5860,0
20241122,170300,444874100,5860,5860,5860,5860,0
20241122,170200,444874100,5860,5860,5860,5860,0
20241122,170100,444874100,5860,5860,5860,5860,0
20241122,170000,444874100,5860,5860,5860,5860,0
20241122,165900,444874100,5860,5860,5860,5860,0
20241122,165800,444874100,5860,5860,5860,5860,0
20241122,165700,444874100,5860,5860,5860,5860,0
20241122,165600,444874100,5860,5860,5860,5860,0
20241122,165500,444874100,5860,5860,5860,5860,0
20241122,165400,444874100,5860,5860,5860,5860,0
20241122,165300,444874100,5860,5860,5860,5860,0
20241122,165200,444874100,5860,5860,5860,5860,0
20241122,165100,444874100,5860,5860,5860,5860,3258
20241122,165000,444874100,5860,5860,5860,5860,0
20241122,164900,444874100,5860,5860,5860,5860,0
20241122,164800,444874100,5860,5860,5860,5860,0
20241122,164700,444874100,5860,5860,5860,5860,0
20241122,164600,444874100,5860,5860,5860,5860,0
20241122,164500,444874100,5860,5860,5860,5860,0
20241122,164400,444874100,5860,5860,5860,5860,0
20241122,164300,444874100,5860,5860,5860,5860,0
20241122,164200,444874100,5860,5860,5860,5860,0
20241122,164100,444874100,5860,5860,5860,5860,0
20241122,164000,444874100,5860,5860,5860,5860,0
20241122,163900,444874100,5860,5860,5860,5860,0
20241122,163800,444874100,5860,5860,5860,5860,0
20241122,163700,444874100,5860,5860,5860,5860,0
20241122,163600,444874100,5860,5860,5860,5860,0
20241122,163500,444874100,5860,5860,5860,5860,0
20241122,163400,444874100,5860,5860,5860,5860,0
20241122,163300,444874100,5860,5860,5860,5860,0
20241122,163200,444874100,5860,5860,5860,5860,0
20241122,163100,444874100,5860,5860,5860,5860,0
20241122,163000,444874100,5860,5860,5860,5860,0
20241122,162900,444874100,5860,5860,5860,5860,0
20241122,162800,444874100,5860,5860,5860,5860,0
20241122,162700,444874100,5860,5860,5860,5860,0
20241122,162600,444874100,5860,5860,5860,5860,0
20241122,162500,444874100,5860,5860,5860,5860,0
20241122,162400,444874100,5860,5860,5860,5860,0
20241122,162300,444874100,5860,5860,5860,5860,0
20241122,162200,444874100,5860,5860,5860,5860,0
20241122,162100,444874100,5860,5860,5860,5860,3258
20241122,162000,444874100,5860,5860,5860,5860,0
20241122,161900,444874100,5860,5860,5860,5860,0
20241122,161800,444874100,5860,5860,5860,5860,0
20241122,161700,444874100,5860,5860,5860,5860,0
20241122,161600,444874100,5860,5860,5860,5860,0
20241122,161500,444874100,5860,5860,5860,5860,0
20241122,161400,444874100,5860,5860,5860,5860,0
20241122,161300,444874100,5860,5860,5860,5860,0
20241122,161200,444874100,5860,5860,5860,5860,0
20241122,161100,444874100,5860,5860,5860,5860,0
20241122,161000,444874100,5860,5860,5860,5860,0
20241122,160900,444874100,5860,5860,5860,5860,0
20241122,160800,444874100,5860,5860,5860,5860,0
20241122,160700,444874100,5860,5860,5860,5860,0
20241122,160600,444874100,5860,5860,5860,5860,0
20241122,160500,444874100,5860,5860,5860,5860,0
20241122,160400,444874100,5860,5860,5860,5860,0
20241122,160300,444874100,5860,5860,5860,5860,0
20241122,160200,444874100,5860,5860,5860,5860,0
20241122,160100,444874100,5860,5860,5860,5860,0
20241122,160000,444874100,5860,5860,5860,5860,0
20241122,155900,444874100,5860,5860,5860,5860,0
20241122,155800,444874100,5860,5860,5860,5860,0
20241122,155700,444874100,5860,5860,5860,5860,0
20241122,155600,444874100,5860,5860,5860,5860,0
20241122,155500,444874100,5860,5860,5860,5860,0
20241122,155400,444874100,5860,5860,5860,5860,0
20241122,155300,444874100,5860,5860,5860,5860,0
20241122,155200,444874100,5860,5860,5860,5860,0
20241122,155100,444874100,5860,5860,5860,5860,3258
20241122,155000,444874100,5860,5860,5860,5860,0
20241122,154900,444874100,5860,5860,5860,5860,0
20241122,154800,444874100,5860,5860,5860,5860,0
20241122,154700,444874100,5860,5860,5860,5860,0
20241122,154600,444874100,5860,5860,5860,5860,0
20241122,154500,444874100,5860,5860,5860,5860,0
20241122,154400,444874100,5860,5860,5860,5860,0
20241122,154300,444874100,5860,5860,5860,5860,0
20241122,154200,444874100,5860,5860,5860,5860,0
20241122,154100,444874100,5860,5860,5860,5860,0
20241122,154000,444874100,5860,5860,5860,5860,0
20241122,153900,444874100,5860,5860,5860,5860,0
20241122,153800,444874100,5860,5860,5860,5860,0
20241122,153700,444874100,5860,5860,5860,5860,0
20241122,153600,444874100,5860,5860,5860,5860,0
20241122,153500,444874100,5860,5860,5860,5860,0
20241122,153400,444874100,5860,5860,5860,5860,0
20241122,153300,444874100,5860,5860,5860,5860,0
20241122,153200,444874100,5860,5860,5860,5860,0
20241122,153100,444874100,5860,5860,5860,5860,0
20241122,153000,444874100,5860,5860,5860,5860,3258
20241122,152900,425782220,5820,5820,5820,5820,0
20241122,152800,425782220,5820,5820,5820,5820,0
20241122,152700,425782220,5820,5820,5820,5820,0
20241122,152600,425782220,5820,5820,5820,5820,0
20241122,152500,425782220,5820,5820,5820,5820,0
20241122,152400,425782220,5820,5820,5820,5820,0
20241122,152300,425782220,5820,5820,5820,5820,0
20241122,152200,425782220,5820,5820,5820,5820,0
20241122,152100,425782220,5820,5820,5820,5820,0
20241122,152000,425782220,5820,5820,5820,5820,0
20241122,151900,425782220,5820,5820,5820,5810,421
20241122,151800,423332120,5820,5810,5820,5810,41
20241122,151700,423093670,5820,5810,5820,5810,154
20241122,151600,422198570,5810,5810,5820,5810,110
20241122,151500,421559150,5810,5820,5820,5810,160
20241122,151400,420629240,5810,5820,5820,5810,764
20241122,151300,416190090,5820,5820,5820,5820,0
20241122,151200,416190090,5820,5830,5830,5820,779
20241122,151100,411649450,5830,5820,5830,5820,2089
20241122,151000,399471600,5820,5830,5830,5820,526
20241122,150900,396405470,5830,5830,5830,5830,13
20241122,150800,396329680,5830,5830,5830,5830,118
20241122,150700,395641740,5820,5820,5820,5820,8
20241122,150600,395595180,5820,5830,5830,5820,153
20241122,150500,394703320,5830,5830,5840,5820,59
20241122,150400,394359780,5810,5820,5830,5810,236
20241122,150300,392987010,5810,5810,5810,5810,0
20241122,150200,392987010,5810,5810,5810,5810,212
20241122,150100,391755290,5810,5810,5810,5810,36
20241122,150000,391546130,5820,5820,5820,5820,79
20241122,145900,391086350,5830,5810,5830,5810,161
20241122,145800,390148640,5820,5820,5820,5820,192
20241122,145700,389031200,5820,5820,5820,5820,1
20241122,145600,389025380,5810,5810,5810,5810,171
20241122,145500,388031870,5820,5810,5820,5810,720
20241122,145400,383848540,5820,5820,5820,5820,13
20241122,145300,383772880,5810,5820,5820,5810,126
20241122,145200,383040030,5830,5830,5830,5830,0
20241122,145100,383040030,5830,5810,5830,5810,155
20241122,145000,382139350,5810,5810,5830,5810,69
20241122,144900,381738440,5810,5810,5810,5810,113
20241122,144800,381081910,5820,5820,5820,5820,123
20241122,144700,380366050,5810,5810,5810,5810,247
20241122,144600,378930980,5810,5810,5810,5810,0
20241122,144500,378930980,5810,5810,5810,5810,83
20241122,144400,378448750,5820,5820,5820,5820,57
20241122,144300,378117010,5820,5820,5820,5820,133
20241122,144200,377342950,5810,5820,5820,5810,59
20241122,144100,376999700,5820,5820,5820,5820,133
20241122,144000,376225640,5820,5820,5820,5820,0
20241122,143900,376225640,5820,5820,5820,5820,207
20241122,143800,375020900,5820,5820,5820,5820,20
20241122,143700,374904500,5820,5830,5830,5820,108
20241122,143600,374275930,5820,5820,5820,5820,223
20241122,143500,372978070,5820,5820,5820,5820,15
20241122,143400,372890770,5820,5820,5820,5820,105
20241122,143300,372279670,5820,5810,5830,5810,754
20241122,143200,367884700,5810,5810,5810,5810,202
20241122,143100,366711080,5810,5810,5810,5810,13
20241122,143000,366635550,5810,5820,5820,5810,292
20241122,142900,364937490,5810,5810,5810,5810,0
20241122,142800,364937490,5810,5820,5820,5810,138
20241122,142700,364134460,5820,5820,5820,5820,61
20241122,142600,363779440,5820,5820,5820,5820,169
20241122,142500,362795860,5830,5830,5830,5830,1
20241122,142400,362790030,5820,5820,5820,5810,389
20241122,142300,360527980,5820,5820,5820,5820,13
20241122,142200,360452320,5820,5820,5820,5820,419
20241122,142100,358013740,5820,5820,5820,5820,58
20241122,142000,357676180,5820,5820,5820,5820,177
20241122,141900,356646040,5830,5830,5830,5830,1
20241122,141800,356640210,5820,5820,5820,5820,147
20241122,141700,355784670,5820,5820,5820,5820,13
20241122,141600,355709010,5820,5830,5830,5820,156
20241122,141500,354801080,5820,5830,5830,5820,97
20241122,141400,354236320,5830,5830,5830,5830,0
20241122,141300,354236320,5830,5830,5830,5830,207
20241122,141200,353029510,5830,5840,5840,5830,46
20241122,141100,352761320,5830,5830,5830,5830,83
20241122,141000,352277430,5830,5830,5830,5830,51
20241122,140900,351980100,5830,5830,5830,5830,168
20241122,140800,351000660,5830,5830,5830,5830,0
20241122,140700,351000660,5830,5830,5830,5830,189
20241122,140600,349898790,5830,5830,5830,5830,0
20241122,140500,349898790,5830,5830,5830,5830,130
20241122,140400,349140890,5830,5830,5830,5830,81
20241122,140300,348668660,5830,5830,5830,5830,127
20241122,140200,347928250,5840,5840,5840,5840,0
20241122,140100,347928250,5840,5840,5840,5840,211
20241122,140000,346696010,5850,5850,5850,5850,34
20241122,135900,346497110,5840,5840,5840,5840,125
20241122,135800,345767110,5840,5840,5840,5840,75
20241122,135700,345329110,5840,5840,5840,5840,154
20241122,135600,344429750,5840,5840,5840,5840,215
20241122,135500,343174150,5840,5840,5840,5840,61
20241122,135400,342817910,5840,5840,5840,5840,158
20241122,135300,341895190,5840,5840,5860,5840,8
20241122,135200,341848420,5860,5840,5860,5830,230
20241122,135100,340504620,5840,5840,5870,5840,946
20241122,135000,334964930,5850,5810,5850,5810,1281
20241122,134900,327495040,5810,5810,5810,5810,75
20241122,134800,327059290,5810,5810,5810,5810,94
20241122,134700,326513150,5810,5810,5810,5810,43
20241122,134600,326263320,5810,5810,5810,5810,238
20241122,134500,324880540,5810,5810,5810,5810,13
20241122,134400,324805010,5810,5810,5820,5810,1815
20241122,134300,314242900,5810,5820,5820,5810,511
20241122,134200,311268990,5810,5820,5820,5810,203
20241122,134100,310089460,5810,5810,5810,5810,55
20241122,134000,309769910,5810,5810,5810,5810,86
20241122,133900,309270250,5810,5810,5810,5810,13
20241122,133800,309194720,5810,5820,5820,5810,1006
20241122,133700,303341440,5820,5820,5820,5820,116
20241122,133600,302666320,5820,5820,5820,5820,402
20241122,133500,300326680,5820,5810,5820,5810,193
20241122,133400,299205250,5810,5820,5820,5810,26
20241122,133300,299054170,5820,5810,5820,5810,124
20241122,133200,298333650,5810,5810,5810,5810,89
20241122,133100,297816560,5820,5810,5820,5810,223
20241122,133000,296520530,5820,5820,5820,5820,5
20241122,132900,296491430,5810,5810,5820,5810,171
20241122,132800,295497830,5810,5810,5820,5810,227
20241122,132700,294178940,5810,5810,5810,5810,164
20241122,132600,293226100,5810,5810,5810,5810,58
20241122,132500,292889120,5810,5820,5820,5810,163
20241122,132400,291941970,5820,5820,5820,5820,50
20241122,132300,291650970,5820,5810,5820,5810,227
20241122,132200,290332090,5810,5810,5810,5810,0
20241122,132100,290332090,5810,5820,5820,5810,117
20241122,132000,289652270,5810,5810,5810,5810,181
20241122,131900,288600660,5810,5810,5820,5810,167
20241122,131800,287630380,5820,5810,5820,5810,49
20241122,131700,287345490,5810,5810,5810,5810,160
20241122,131600,286415890,5820,5810,5820,5810,743
20241122,131500,282099030,5810,5820,5820,5810,59
20241122,131400,281756230,5810,5810,5810,5810,160
20241122,131300,280826630,5810,5810,5810,5810,0
20241122,131200,280826630,5810,5810,5810,5810,246
20241122,131100,279397370,5810,5810,5810,5810,11
20241122,131000,279333460,5810,5810,5810,5810,93
20241122,130900,278793130,5810,5810,5810,5810,537
20241122,130800,275673160,5820,5810,5820,5810,774
20241122,130700,271175860,5810,5820,5820,5810,23
20241122,130600,271042130,5820,5810,5820,5810,164
20241122,130500,270088780,5810,5820,5820,5810,50
20241122,130400,269797880,5810,5810,5820,5810,185
20241122,130300,268723000,5810,5810,5810,5810,46
20241122,130200,268455740,5820,5810,5820,5810,149
20241122,130100,267589610,5810,5810,5810,5810,37
20241122,130000,267374640,5810,5810,5810,5810,208
20241122,125900,266166160,5810,5810,5810,5810,13
20241122,125800,266090630,5810,5810,5810,5810,2017
20241122,125700,254371860,5810,5810,5810,5810,208
20241122,125600,253163380,5810,5820,5820,5810,33
20241122,125500,252971450,5810,5810,5810,5810,103
20241122,125400,252373020,5810,5820,5820,5810,222
20241122,125300,251081430,5820,5810,5820,5810,188
20241122,125200,249989140,5810,5810,5810,5810,15
20241122,125100,249901990,5810,5810,5810,5810,142
20241122,125000,249076970,5820,5820,5820,5820,81
20241122,124900,248605550,5810,5810,5810,5810,154
20241122,124800,247710810,5810,5810,5810,5810,58
20241122,124700,247373830,5810,5810,5810,5810,119
20241122,124600,246682440,5810,5810,5810,5810,24
20241122,124500,246543000,5810,5810,5810,5810,219
20241122,124400,245270610,5810,5810,5810,5810,1025
20241122,124300,239315360,5810,5810,5820,5810,135
20241122,124200,238530960,5810,5810,5810,5810,129
20241122,124100,237781470,5810,5810,5810,5810,177
20241122,124000,236753100,5810,5810,5810,5810,47
20241122,123900,236480030,5810,5810,5810,5810,100
20241122,123800,235899030,5810,5810,5810,5810,161
20241122,123700,234963620,5810,5810,5810,5810,47
20241122,123600,234690550,5810,5810,5810,5810,116
20241122,123500,234016590,5810,5810,5810,5810,78
20241122,123400,233563410,5810,5820,5820,5810,194
20241122,123300,232434810,5830,5830,5830,5830,0
20241122,123200,232434810,5830,5820,5830,5820,99
20241122,123100,231858620,5830,5830,5830,5820,48
20241122,123000,231579220,5830,5820,5830,5820,163
20241122,122900,230630460,5820,5820,5820,5820,29
20241122,122800,230461680,5820,5810,5820,5810,221
20241122,122700,229177190,5810,5810,5810,5810,1
20241122,122600,229171380,5810,5810,5810,5810,186
20241122,122500,228090720,5810,5810,5810,5810,45
20241122,122400,227829270,5810,5810,5820,5810,150
20241122,122300,226957760,5810,5810,5810,5810,14
20241122,122200,226876420,5810,5820,5820,5810,186
20241122,122100,225795550,5810,5810,5810,5810,28
20241122,122000,225632870,5810,5820,5820,5810,136
20241122,121900,224842610,5820,5820,5820,5810,36
20241122,121800,224633430,5810,5820,5820,5810,395
20241122,121700,222336030,5820,5820,5820,5820,426
20241122,121600,219856710,5820,5820,5820,5820,45
20241122,121500,219594810,5820,5820,5830,5820,451
20241122,121400,216969970,5820,5820,5820,5820,43
20241122,121300,216719710,5810,5820,5820,5810,167
20241122,121200,215749150,5810,5820,5820,5810,19
20241122,121100,215638720,5820,5820,5820,5820,134
20241122,121000,214858840,5820,5820,5820,5820,24
20241122,120900,214719160,5820,5810,5820,5810,173
20241122,120800,213713490,5810,5810,5810,5810,35
20241122,120700,213510140,5810,5810,5810,5810,186
20241122,120600,212429480,5810,5810,5810,5810,21
20241122,120500,212307470,5810,5810,5810,5810,138
20241122,120400,211505690,5810,5810,5810,5810,13
20241122,120300,211430160,5810,5810,5810,5810,149
20241122,120200,210564470,5820,5820,5820,5820,316
20241122,120100,208725350,5820,5820,5820,5820,243
20241122,120000,207311090,5810,5810,5810,5810,1000
20241122,115900,201501090,5810,5810,5810,5810,231
20241122,115800,200158980,5820,5810,5820,5810,108
20241122,115700,199531260,5810,5810,5810,5810,0
20241122,115600,199531260,5810,5810,5810,5810,195
20241122,115500,198398310,5810,5810,5810,5810,20
20241122,115400,198282110,5810,5810,5810,5810,168
20241122,115300,197306030,5810,5820,5820,5810,53
20241122,115200,196998050,5820,5820,5820,5820,401
20241122,115100,194664230,5810,5810,5810,5810,13
20241122,115000,194588700,5810,5810,5810,5810,155
20241122,114900,193688150,5820,5820,5820,5820,50
20241122,114800,193397150,5810,5810,5810,5810,241
20241122,114700,191996940,5810,5820,5820,5810,46
20241122,114600,191729660,5810,5810,5810,5810,116
20241122,114500,191055700,5810,5820,5820,5810,23
20241122,114400,190921970,5810,5810,5810,5810,301
20241122,114300,189173160,5810,5810,5810,5810,28
20241122,114200,189010480,5810,5810,5810,5810,136
20241122,114100,188220320,5810,5810,5810,5810,32
20241122,114000,188034400,5810,5810,5810,5810,156
20241122,113900,187128040,5810,5810,5810,5810,148
20241122,113800,186268160,5810,5810,5810,5810,79
20241122,113700,185809170,5810,5810,5820,5810,211
20241122,113600,184583120,5820,5810,5820,5810,48
20241122,113500,184304210,5810,5810,5810,5810,102
20241122,113400,183711590,5810,5810,5810,5810,13
20241122,113300,183636060,5810,5810,5810,5810,210
20241122,113200,182415960,5820,5810,5820,5810,79
20241122,113100,181956730,5810,5810,5810,5810,91
20241122,113000,181428020,5810,5810,5810,5810,45
20241122,112900,181166570,5810,5810,5810,5810,186
20241122,112800,180085910,5810,5810,5810,5810,0
20241122,112700,180085910,5810,5830,5830,5810,141
20241122,112600,179266680,5810,5830,5830,5810,34
20241122,112500,179068720,5810,5820,5830,5810,192
20241122,112400,177953020,5810,5810,5810,5810,59
20241122,112300,177610230,5820,5820,5820,5820,202
20241122,112200,176434590,5810,5810,5810,5810,0
20241122,112100,176434590,5810,5820,5820,5810,193
20241122,112000,175313250,5820,5810,5820,5810,122
20241122,111900,174604420,5810,5810,5810,5810,0
20241122,111800,174604420,5810,5810,5810,5810,198
20241122,111700,173454040,5820,5820,5820,5820,2
20241122,111600,173442400,5810,5820,5820,5810,134
20241122,111500,172663690,5810,5820,5820,5810,138
20241122,111400,171861000,5820,5810,5820,5810,531
20241122,111300,168772310,5810,5810,5810,5810,13
20241122,111200,168696780,5810,5810,5810,5810,132
20241122,111100,167929860,5820,5820,5820,5820,1
20241122,111000,167924040,5820,5810,5820,5810,392
20241122,110900,165644510,5810,5810,5810,5810,34
20241122,110800,165446970,5810,5810,5810,5810,143
20241122,110700,164616140,5810,5810,5810,5810,58
20241122,110600,164279160,5810,5810,5810,5810,218
20241122,110500,163012580,5820,5810,5820,5810,78
20241122,110400,162559300,5810,5810,5820,5810,145
20241122,110300,161716820,5810,5810,5810,5810,24
20241122,110200,161577380,5810,5810,5810,5810,176
20241122,110100,160554820,5810,5810,5810,5810,45
20241122,110000,160293370,5810,5810,5810,5810,103
20241122,105900,159694940,5810,5810,5810,5810,197
20241122,105800,158550370,5810,5810,5810,5810,60
20241122,105700,158201770,5820,5810,5820,5810,148
20241122,105600,157341690,5810,5820,5820,5810,15
20241122,105500,157254520,5820,5810,5820,5810,207
20241122,105400,156051750,5810,5810,5810,5810,451
20241122,105300,153431440,5820,5810,5820,5810,147
20241122,105200,152577050,5810,5810,5810,5810,120
20241122,105100,151879850,5810,5810,5810,5810,369
20241122,105000,149735960,5810,5810,5810,5810,60
20241122,104900,149387360,5820,5820,5830,5820,1198
20241122,104800,142413580,5810,5810,5810,5810,48
20241122,104700,142134700,5810,5810,5810,5810,183
20241122,104600,141071470,5810,5810,5810,5810,446
20241122,104500,138480210,5820,5820,5840,5820,14
20241122,104400,138398710,5820,5830,5900,5800,5166
20241122,104300,108338150,5820,5820,5820,5820,202
20241122,104200,107162510,5820,5830,5830,5820,2
20241122,104100,107150860,5820,5810,5830,5810,191
20241122,104000,106039750,5820,5810,5830,5810,164
20241122,103900,105086810,5820,5820,5830,5820,15
20241122,103800,104999490,5830,5820,5830,5800,5360
20241122,103700,73825990,5820,5820,5820,5820,13
20241122,103600,73750330,5840,5840,5840,5830,1047
20241122,103500,67646200,5830,5840,5840,5830,175
20241122,103400,66625940,5850,5840,5850,5840,86
20241122,103300,66123690,5850,5840,5850,5830,102
20241122,103200,65528990,5850,5840,5850,5830,218
20241122,103100,64256080,5840,5840,5840,5840,0
20241122,103000,64256080,5840,5840,5840,5840,10
20241122,102900,64197680,5860,5850,5860,5850,361
20241122,102800,62085820,5850,5850,5850,5850,41
20241122,102700,61845970,5850,5850,5850,5850,0
20241122,102600,61845970,5850,5850,5850,5850,0
20241122,102500,61845970,5850,5850,5850,5850,127
20241122,102400,61103020,5850,5850,5850,5850,15
20241122,102300,61015270,5850,5850,5850,5850,0
20241122,102200,61015270,5850,5850,5850,5850,12
20241122,102100,60945070,5850,5850,5850,5850,10
20241122,102000,60886570,5850,5850,5850,5850,0
20241122,101900,60886570,5850,5850,5850,5850,40
20241122,101800,60652570,5850,5850,5850,5850,1
20241122,101700,60646720,5850,5840,5850,5840,1000
20241122,101600,54796850,5840,5840,5840,5840,10
20241122,101500,54738450,5850,5850,5850,5850,0
20241122,101400,54738450,5850,5840,5850,5840,4
20241122,101300,54715070,5850,5850,5850,5850,0
20241122,101200,54715070,5850,5850,5850,5850,71
20241122,101100,54299720,5850,5850,5850,5850,50
20241122,101000,54007220,5850,5850,5850,5850,0
20241122,100900,54007220,5850,5850,5850,5850,130
20241122,100800,53246720,5850,5850,5850,5850,0
20241122,100700,53246720,5850,5850,5850,5850,4
20241122,100600,53223320,5840,5840,5850,5830,487
20241122,100500,50376870,5840,5840,5840,5840,5
20241122,100400,50347670,5840,5840,5840,5840,0
20241122,100300,50347670,5840,5850,5850,5840,51
20241122,100200,50049770,5840,5840,5840,5840,0
20241122,100100,50049770,5840,5840,5840,5840,72
20241122,100000,49629290,5870,5840,5870,5840,1245
20241122,095900,42354260,5830,5830,5830,5830,477
20241122,095800,39573350,5830,5830,5830,5830,0
20241122,095700,39573350,5830,5830,5830,5830,121
20241122,095600,38867920,5830,5830,5830,5830,354
20241122,095500,36804100,5840,5840,5840,5840,0
20241122,095400,36804100,5840,5840,5840,5840,1
20241122,095300,36798260,5840,5840,5840,5840,1
20241122,095200,36792420,5830,5830,5830,5830,0
20241122,095100,36792420,5830,5830,5830,5830,190
20241122,095000,35684720,5840,5830,5840,5830,723
20241122,094900,31469530,5840,5840,5840,5840,26
20241122,094800,31317690,5830,5820,5840,5820,210
20241122,094700,30095380,5840,5830,5840,5820,1489
20241122,094600,21416110,5850,5840,5850,5830,386
20241122,094500,19164270,5830,5840,5840,5830,54
20241122,094400,18849000,5840,5840,5840,5840,0
20241122,094300,18849000,5840,5840,5840,5840,0
20241122,094200,18849000,5840,5840,5840,5840,11
20241122,094100,18784760,5840,5850,5850,5840,31
20241122,094000,18603710,5840,5850,5850,5840,61
20241122,093900,18246930,5850,5840,5850,5840,47
20241122,093800,17972430,5850,5850,5850,5850,6
20241122,093700,17937330,5850,5850,5850,5850,68
20241122,093600,17539530,5860,5850,5860,5840,273
20241122,093500,15945070,5850,5850,5850,5850,185
20241122,093400,14862820,5860,5860,5860,5860,115
20241122,093300,14188920,5860,5860,5860,5860,0
20241122,093200,14188920,5860,5850,5860,5850,44
20241122,093100,13931300,5850,5850,5850,5850,3
20241122,093000,13913750,5850,5850,5860,5850,20
20241122,092900,13796730,5850,5860,5860,5850,102
20241122,092800,13200020,5860,5860,5860,5860,13
20241122,092700,13123840,5860,5860,5860,5860,0
20241122,092600,13123840,5860,5850,5860,5850,23
20241122,092500,12989270,5850,5850,5850,5820,819
20241122,092400,8215180,5850,5850,5850,5850,45
20241122,092300,7951930,5840,5840,5840,5840,13
20241122,092200,7876010,5860,5850,5860,5850,15
20241122,092100,7788250,5860,5860,5860,5840,262
20241122,092000,6255540,5860,5860,5860,5860,1
20241122,091900,6249680,5860,5860,5860,5850,17
20241122,091800,6150180,5870,5870,5880,5860,108
20241122,091700,5515540,5880,5880,5880,5880,0
20241122,091600,5515540,5880,5880,5880,5880,0
20241122,091500,5515540,5880,5880,5880,5880,0
20241122,091400,5515540,5880,5880,5880,5880,1
20241122,091300,5509660,5860,5860,5880,5860,31
20241122,091200,5327730,5870,5860,5870,5860,16
20241122,091100,5233940,5860,5860,5860,5860,15
20241122,091000,5146040,5860,5870,5870,5860,20
20241122,090900,5028690,5880,5880,5880,5880,1
20241122,090800,5022810,5860,5870,5870,5860,21
20241122,090700,4899690,5880,5880,5880,5880,303
20241122,090600,3118050,5870,5870,5870,5870,0
20241122,090500,3118050,5870,5870,5870,5870,36
20241122,090400,2906730,5870,5870,5870,5870,27
20241122,090300,2748240,5860,5850,5860,5850,102
20241122,090200,2150820,5840,5840,5840,5840,2
20241122,090100,2139140,5830,5860,5860,5820,351
20241122,090000,87900,5860,5860,5860,5860,15