KissMeData/101170/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,200500,365842700,5270,5270,5270,5270,3160
20241122,200400,365842700,5270,5270,5270,5270,0
20241122,200300,365842700,5270,5270,5270,5270,0
20241122,200200,365842700,5270,5270,5270,5270,0
20241122,200100,365842700,5270,5270,5270,5270,0
20241122,200000,365842700,5270,5270,5270,5270,0
20241122,195900,365842700,5270,5270,5270,5270,0
20241122,195800,365842700,5270,5270,5270,5270,0
20241122,195700,365842700,5270,5270,5270,5270,0
20241122,195600,365842700,5270,5270,5270,5270,0
20241122,195500,365842700,5270,5270,5270,5270,0
20241122,195400,365842700,5270,5270,5270,5270,0
20241122,195300,365842700,5270,5270,5270,5270,0
20241122,195200,365842700,5270,5270,5270,5270,0
20241122,195100,365842700,5270,5270,5270,5270,0
20241122,195000,365842700,5270,5270,5270,5270,0
20241122,194900,365842700,5270,5270,5270,5270,0
20241122,194800,365842700,5270,5270,5270,5270,0
20241122,194700,365842700,5270,5270,5270,5270,0
20241122,194600,365842700,5270,5270,5270,5270,0
20241122,194500,365842700,5270,5270,5270,5270,0
20241122,194400,365842700,5270,5270,5270,5270,0
20241122,194300,365842700,5270,5270,5270,5270,0
20241122,194200,365842700,5270,5270,5270,5270,0
20241122,194100,365842700,5270,5270,5270,5270,0
20241122,194000,365842700,5270,5270,5270,5270,0
20241122,193900,365842700,5270,5270,5270,5270,0
20241122,193800,365842700,5270,5270,5270,5270,0
20241122,193700,365842700,5270,5270,5270,5270,0
20241122,193600,365842700,5270,5270,5270,5270,0
20241122,193500,365842700,5270,5270,5270,5270,3160
20241122,193400,365842700,5270,5270,5270,5270,0
20241122,193300,365842700,5270,5270,5270,5270,0
20241122,193200,365842700,5270,5270,5270,5270,0
20241122,193100,365842700,5270,5270,5270,5270,0
20241122,193000,365842700,5270,5270,5270,5270,0
20241122,192900,365842700,5270,5270,5270,5270,0
20241122,192800,365842700,5270,5270,5270,5270,0
20241122,192700,365842700,5270,5270,5270,5270,0
20241122,192600,365842700,5270,5270,5270,5270,0
20241122,192500,365842700,5270,5270,5270,5270,0
20241122,192400,365842700,5270,5270,5270,5270,0
20241122,192300,365842700,5270,5270,5270,5270,0
20241122,192200,365842700,5270,5270,5270,5270,0
20241122,192100,365842700,5270,5270,5270,5270,0
20241122,192000,365842700,5270,5270,5270,5270,0
20241122,191900,365842700,5270,5270,5270,5270,0
20241122,191800,365842700,5270,5270,5270,5270,0
20241122,191700,365842700,5270,5270,5270,5270,0
20241122,191600,365842700,5270,5270,5270,5270,0
20241122,191500,365842700,5270,5270,5270,5270,0
20241122,191400,365842700,5270,5270,5270,5270,0
20241122,191300,365842700,5270,5270,5270,5270,0
20241122,191200,365842700,5270,5270,5270,5270,0
20241122,191100,365842700,5270,5270,5270,5270,0
20241122,191000,365842700,5270,5270,5270,5270,0
20241122,190900,365842700,5270,5270,5270,5270,0
20241122,190800,365842700,5270,5270,5270,5270,0
20241122,190700,365842700,5270,5270,5270,5270,0
20241122,190600,365842700,5270,5270,5270,5270,0
20241122,190500,365842700,5270,5270,5270,5270,3160
20241122,190400,365842700,5270,5270,5270,5270,0
20241122,190300,365842700,5270,5270,5270,5270,0
20241122,190200,365842700,5270,5270,5270,5270,0
20241122,190100,365842700,5270,5270,5270,5270,0
20241122,190000,365842700,5270,5270,5270,5270,0
20241122,185900,365842700,5270,5270,5270,5270,0
20241122,185800,365842700,5270,5270,5270,5270,0
20241122,185700,365842700,5270,5270,5270,5270,0
20241122,185600,365842700,5270,5270,5270,5270,0
20241122,185500,365842700,5270,5270,5270,5270,0
20241122,185400,365842700,5270,5270,5270,5270,0
20241122,185300,365842700,5270,5270,5270,5270,0
20241122,185200,365842700,5270,5270,5270,5270,0
20241122,185100,365842700,5270,5270,5270,5270,0
20241122,185000,365842700,5270,5270,5270,5270,0
20241122,184900,365842700,5270,5270,5270,5270,0
20241122,184800,365842700,5270,5270,5270,5270,0
20241122,184700,365842700,5270,5270,5270,5270,0
20241122,184600,365842700,5270,5270,5270,5270,0
20241122,184500,365842700,5270,5270,5270,5270,0
20241122,184400,365842700,5270,5270,5270,5270,0
20241122,184300,365842700,5270,5270,5270,5270,0
20241122,184200,365842700,5270,5270,5270,5270,0
20241122,184100,365842700,5270,5270,5270,5270,0
20241122,184000,365842700,5270,5270,5270,5270,0
20241122,183900,365842700,5270,5270,5270,5270,0
20241122,183800,365842700,5270,5270,5270,5270,0
20241122,183700,365842700,5270,5270,5270,5270,0
20241122,183600,365842700,5270,5270,5270,5270,0
20241122,183500,365842700,5270,5270,5270,5270,3160
20241122,183400,365842700,5270,5270,5270,5270,0
20241122,183300,365842700,5270,5270,5270,5270,0
20241122,183200,365842700,5270,5270,5270,5270,0
20241122,183100,365842700,5270,5270,5270,5270,0
20241122,183000,365842700,5270,5270,5270,5270,0
20241122,182900,365842700,5270,5270,5270,5270,0
20241122,182800,365842700,5270,5270,5270,5270,0
20241122,182700,365842700,5270,5270,5270,5270,0
20241122,182600,365842700,5270,5270,5270,5270,0
20241122,182500,365842700,5270,5270,5270,5270,0
20241122,182400,365842700,5270,5270,5270,5270,0
20241122,182300,365842700,5270,5270,5270,5270,0
20241122,182200,365842700,5270,5270,5270,5270,0
20241122,182100,365842700,5270,5270,5270,5270,0
20241122,182000,365842700,5270,5270,5270,5270,0
20241122,181900,365842700,5270,5270,5270,5270,0
20241122,181800,365842700,5270,5270,5270,5270,0
20241122,181700,365842700,5270,5270,5270,5270,0
20241122,181600,365842700,5270,5270,5270,5270,0
20241122,181500,365842700,5270,5270,5270,5270,0
20241122,181400,365842700,5270,5270,5270,5270,0
20241122,181300,365842700,5270,5270,5270,5270,0
20241122,181200,365842700,5270,5270,5270,5270,0
20241122,181100,365842700,5270,5270,5270,5270,0
20241122,181000,365842700,5270,5270,5270,5270,0
20241122,180900,365842700,5270,5270,5270,5270,0
20241122,180800,365842700,5270,5270,5270,5270,0
20241122,180700,365842700,5270,5270,5270,5270,0
20241122,180600,365842700,5270,5270,5270,5270,0
20241122,180500,365842700,5270,5270,5270,5270,3160
20241122,180400,365842700,5270,5270,5270,5270,0
20241122,180300,365842700,5270,5270,5270,5270,0
20241122,180200,365842700,5270,5270,5270,5270,0
20241122,180100,365842700,5270,5270,5270,5270,0
20241122,180000,365842700,5270,5270,5270,5270,0
20241122,175900,365842700,5270,5270,5270,5270,0
20241122,175800,365842700,5270,5270,5270,5270,0
20241122,175700,365842700,5270,5270,5270,5270,0
20241122,175600,365842700,5270,5270,5270,5270,0
20241122,175500,365842700,5270,5270,5270,5270,0
20241122,175400,365842700,5270,5270,5270,5270,0
20241122,175300,365842700,5270,5270,5270,5270,0
20241122,175200,365842700,5270,5270,5270,5270,0
20241122,175100,365842700,5270,5270,5270,5270,0
20241122,175000,365842700,5270,5270,5270,5270,0
20241122,174900,365842700,5270,5270,5270,5270,0
20241122,174800,365842700,5270,5270,5270,5270,0
20241122,174700,365842700,5270,5270,5270,5270,0
20241122,174600,365842700,5270,5270,5270,5270,0
20241122,174500,365842700,5270,5270,5270,5270,0
20241122,174400,365842700,5270,5270,5270,5270,0
20241122,174300,365842700,5270,5270,5270,5270,0
20241122,174200,365842700,5270,5270,5270,5270,0
20241122,174100,365842700,5270,5270,5270,5270,0
20241122,174000,365842700,5270,5270,5270,5270,0
20241122,173900,365842700,5270,5270,5270,5270,0
20241122,173800,365842700,5270,5270,5270,5270,0
20241122,173700,365842700,5270,5270,5270,5270,0
20241122,173600,365842700,5270,5270,5270,5270,0
20241122,173500,365842700,5270,5270,5270,5270,3160
20241122,173400,365842700,5270,5270,5270,5270,0
20241122,173300,365842700,5270,5270,5270,5270,0
20241122,173200,365842700,5270,5270,5270,5270,0
20241122,173100,365842700,5270,5270,5270,5270,0
20241122,173000,365842700,5270,5270,5270,5270,0
20241122,172900,365842700,5270,5270,5270,5270,0
20241122,172800,365842700,5270,5270,5270,5270,0
20241122,172700,365842700,5270,5270,5270,5270,0
20241122,172600,365842700,5270,5270,5270,5270,0
20241122,172500,365842700,5270,5270,5270,5270,0
20241122,172400,365842700,5270,5270,5270,5270,0
20241122,172300,365842700,5270,5270,5270,5270,0
20241122,172200,365842700,5270,5270,5270,5270,0
20241122,172100,365842700,5270,5270,5270,5270,0
20241122,172000,365842700,5270,5270,5270,5270,0
20241122,171900,365842700,5270,5270,5270,5270,0
20241122,171800,365842700,5270,5270,5270,5270,0
20241122,171700,365842700,5270,5270,5270,5270,0
20241122,171600,365842700,5270,5270,5270,5270,0
20241122,171500,365842700,5270,5270,5270,5270,0
20241122,171400,365842700,5270,5270,5270,5270,0
20241122,171300,365842700,5270,5270,5270,5270,0
20241122,171200,365842700,5270,5270,5270,5270,0
20241122,171100,365842700,5270,5270,5270,5270,0
20241122,171000,365842700,5270,5270,5270,5270,0
20241122,170900,365842700,5270,5270,5270,5270,0
20241122,170800,365842700,5270,5270,5270,5270,0
20241122,170700,365842700,5270,5270,5270,5270,0
20241122,170600,365842700,5270,5270,5270,5270,0
20241122,170500,365842700,5270,5270,5270,5270,3160
20241122,170400,365842700,5270,5270,5270,5270,0
20241122,170300,365842700,5270,5270,5270,5270,0
20241122,170200,365842700,5270,5270,5270,5270,0
20241122,170100,365842700,5270,5270,5270,5270,0
20241122,170000,365842700,5270,5270,5270,5270,0
20241122,165900,365842700,5270,5270,5270,5270,0
20241122,165800,365842700,5270,5270,5270,5270,0
20241122,165700,365842700,5270,5270,5270,5270,0
20241122,165600,365842700,5270,5270,5270,5270,0
20241122,165500,365842700,5270,5270,5270,5270,0
20241122,165400,365842700,5270,5270,5270,5270,0
20241122,165300,365842700,5270,5270,5270,5270,0
20241122,165200,365842700,5270,5270,5270,5270,0
20241122,165100,365842700,5270,5270,5270,5270,0
20241122,165000,365842700,5270,5270,5270,5270,0
20241122,164900,365842700,5270,5270,5270,5270,0
20241122,164800,365842700,5270,5270,5270,5270,0
20241122,164700,365842700,5270,5270,5270,5270,0
20241122,164600,365842700,5270,5270,5270,5270,0
20241122,164500,365842700,5270,5270,5270,5270,0
20241122,164400,365842700,5270,5270,5270,5270,0
20241122,164300,365842700,5270,5270,5270,5270,0
20241122,164200,365842700,5270,5270,5270,5270,0
20241122,164100,365842700,5270,5270,5270,5270,0
20241122,164000,365842700,5270,5270,5270,5270,0
20241122,163900,365842700,5270,5270,5270,5270,0
20241122,163800,365842700,5270,5270,5270,5270,0
20241122,163700,365842700,5270,5270,5270,5270,0
20241122,163600,365842700,5270,5270,5270,5270,0
20241122,163500,365842700,5270,5270,5270,5270,3160
20241122,163400,365842700,5270,5270,5270,5270,0
20241122,163300,365842700,5270,5270,5270,5270,0
20241122,163200,365842700,5270,5270,5270,5270,0
20241122,163100,365842700,5270,5270,5270,5270,0
20241122,163000,365842700,5270,5270,5270,5270,0
20241122,162900,365842700,5270,5270,5270,5270,0
20241122,162800,365842700,5270,5270,5270,5270,0
20241122,162700,365842700,5270,5270,5270,5270,0
20241122,162600,365842700,5270,5270,5270,5270,0
20241122,162500,365842700,5270,5270,5270,5270,0
20241122,162400,365842700,5270,5270,5270,5270,0
20241122,162300,365842700,5270,5270,5270,5270,0
20241122,162200,365842700,5270,5270,5270,5270,0
20241122,162100,365842700,5270,5270,5270,5270,0
20241122,162000,365842700,5270,5270,5270,5270,0
20241122,161900,365842700,5270,5270,5270,5270,0
20241122,161800,365842700,5270,5270,5270,5270,0
20241122,161700,365842700,5270,5270,5270,5270,0
20241122,161600,365842700,5270,5270,5270,5270,0
20241122,161500,365842700,5270,5270,5270,5270,0
20241122,161400,365842700,5270,5270,5270,5270,0
20241122,161300,365842700,5270,5270,5270,5270,0
20241122,161200,365842700,5270,5270,5270,5270,0
20241122,161100,365842700,5270,5270,5270,5270,0
20241122,161000,365842700,5270,5270,5270,5270,0
20241122,160900,365842700,5270,5270,5270,5270,0
20241122,160800,365842700,5270,5270,5270,5270,0
20241122,160700,365842700,5270,5270,5270,5270,0
20241122,160600,365842700,5270,5270,5270,5270,0
20241122,160500,365842700,5270,5270,5270,5270,3160
20241122,160400,365842700,5270,5270,5270,5270,0
20241122,160300,365842700,5270,5270,5270,5270,0
20241122,160200,365842700,5270,5270,5270,5270,0
20241122,160100,365842700,5270,5270,5270,5270,0
20241122,160000,365842700,5270,5270,5270,5270,0
20241122,155900,365842700,5270,5270,5270,5270,0
20241122,155800,365842700,5270,5270,5270,5270,0
20241122,155700,365842700,5270,5270,5270,5270,0
20241122,155600,365842700,5270,5270,5270,5270,0
20241122,155500,365842700,5270,5270,5270,5270,0
20241122,155400,365842700,5270,5270,5270,5270,0
20241122,155300,365842700,5270,5270,5270,5270,0
20241122,155200,365842700,5270,5270,5270,5270,0
20241122,155100,365842700,5270,5270,5270,5270,0
20241122,155000,365842700,5270,5270,5270,5270,0
20241122,154900,365842700,5270,5270,5270,5270,0
20241122,154800,365842700,5270,5270,5270,5270,0
20241122,154700,365842700,5270,5270,5270,5270,0
20241122,154600,365842700,5270,5270,5270,5270,0
20241122,154500,365842700,5270,5270,5270,5270,0
20241122,154400,365842700,5270,5270,5270,5270,0
20241122,154300,365842700,5270,5270,5270,5270,0
20241122,154200,365842700,5270,5270,5270,5270,0
20241122,154100,365842700,5270,5270,5270,5270,0
20241122,154000,365842700,5270,5270,5270,5270,0
20241122,153900,365842700,5270,5270,5270,5270,0
20241122,153800,365842700,5270,5270,5270,5270,0
20241122,153700,365842700,5270,5270,5270,5270,0
20241122,153600,365842700,5270,5270,5270,5270,0
20241122,153500,365842700,5270,5270,5270,5270,3160
20241122,153400,365842700,5270,5270,5270,5270,0
20241122,153300,365842700,5270,5270,5270,5270,0
20241122,153200,365842700,5270,5270,5270,5270,0
20241122,153100,365842700,5270,5270,5270,5270,0
20241122,153000,365842700,5270,5270,5270,5270,3160
20241122,152900,349189500,5300,5300,5300,5300,0
20241122,152800,349189500,5300,5300,5300,5300,0
20241122,152700,349189500,5300,5300,5300,5300,0
20241122,152600,349189500,5300,5300,5300,5300,0
20241122,152500,349189500,5300,5300,5300,5300,0
20241122,152400,349189500,5300,5300,5300,5300,0
20241122,152300,349189500,5300,5300,5300,5300,0
20241122,152200,349189500,5300,5300,5300,5300,0
20241122,152100,349189500,5300,5300,5300,5300,0
20241122,152000,349189500,5300,5300,5300,5300,0
20241122,151900,349189500,5300,5270,5300,5270,38
20241122,151800,348988870,5270,5280,5280,5270,1059
20241122,151700,343407610,5290,5290,5290,5280,956
20241122,151600,338359720,5300,5300,5300,5300,1
20241122,151500,338354420,5280,5280,5280,5280,40
20241122,151400,338143220,5300,5300,5300,5300,0
20241122,151300,338143220,5300,5300,5300,5300,0
20241122,151200,338143220,5300,5300,5300,5300,50
20241122,151100,337878220,5280,5280,5280,5280,94
20241122,151000,337381900,5300,5300,5300,5300,1
20241122,150900,337376600,5280,5280,5280,5280,500
20241122,150800,334736600,5300,5300,5300,5300,0
20241122,150700,334736600,5300,5300,5300,5300,0
20241122,150600,334736600,5300,5300,5300,5300,1
20241122,150500,334731300,5280,5280,5280,5280,100
20241122,150400,334203300,5300,5300,5300,5300,0
20241122,150300,334203300,5300,5300,5300,5300,0
20241122,150200,334203300,5300,5280,5300,5280,36
20241122,150100,334013200,5280,5280,5280,5280,0
20241122,150000,334013200,5280,5280,5280,5280,38
20241122,145900,333812560,5300,5300,5300,5300,0
20241122,145800,333812560,5300,5300,5300,5300,0
20241122,145700,333812560,5300,5290,5300,5280,69
20241122,145600,333447730,5310,5310,5310,5290,402
20241122,145500,331321110,5290,5290,5290,5290,0
20241122,145400,331321110,5290,5290,5290,5290,36
20241122,145300,331130670,5300,5300,5300,5300,2
20241122,145200,331120070,5300,5300,5300,5300,137
20241122,145100,330393970,5310,5290,5310,5290,39
20241122,145000,330187640,5310,5310,5310,5310,0
20241122,144900,330187640,5310,5310,5310,5310,0
20241122,144800,330187640,5310,5290,5310,5290,39
20241122,144700,329981310,5310,5310,5310,5310,0
20241122,144600,329981310,5310,5310,5310,5310,1
20241122,144500,329976000,5290,5290,5290,5290,38
20241122,144400,329774980,5290,5290,5290,5290,0
20241122,144300,329774980,5290,5290,5290,5290,635
20241122,144200,326415830,5290,5290,5290,5290,38
20241122,144100,326214810,5310,5310,5310,5310,0
20241122,144000,326214810,5310,5310,5310,5310,0
20241122,143900,326214810,5310,5290,5310,5290,39
20241122,143800,326008480,5310,5300,5310,5300,31
20241122,143700,325844170,5290,5290,5290,5290,0
20241122,143600,325844170,5290,5290,5290,5290,0
20241122,143500,325844170,5290,5290,5290,5290,38
20241122,143400,325643150,5310,5310,5310,5310,4
20241122,143300,325621910,5280,5280,5280,5280,39
20241122,143200,325415990,5310,5310,5310,5310,0
20241122,143100,325415990,5310,5310,5310,5300,52
20241122,143000,325140370,5280,5280,5280,5280,39
20241122,142900,324934450,5310,5310,5310,5310,0
20241122,142800,324934450,5310,5310,5310,5310,1
20241122,142700,324929140,5280,5280,5280,5280,38
20241122,142600,324728500,5310,5310,5310,5310,0
20241122,142500,324728500,5310,5310,5310,5310,1
20241122,142400,324723190,5280,5280,5280,5280,38
20241122,142300,324522550,5310,5290,5310,5290,501
20241122,142200,321872240,5310,5310,5310,5310,1
20241122,142100,321866930,5280,5280,5290,5280,152
20241122,142000,321063870,5280,5310,5310,5280,170
20241122,141900,320164170,5310,5310,5310,5310,0
20241122,141800,320164170,5310,5280,5310,5280,39
20241122,141700,319958220,5310,5310,5310,5310,0
20241122,141600,319958220,5310,5280,5310,5280,895
20241122,141500,315232590,5280,5280,5280,5280,38
20241122,141400,315031950,5310,5310,5310,5310,0
20241122,141300,315031950,5310,5310,5310,5310,3
20241122,141200,315016020,5280,5280,5280,5280,286
20241122,141100,313505940,5320,5320,5320,5320,0
20241122,141000,313505940,5320,5320,5320,5320,0
20241122,140900,313505940,5320,5290,5320,5290,201
20241122,140800,312442620,5280,5290,5290,5280,187
20241122,140700,311453770,5280,5280,5280,5280,0
20241122,140600,311453770,5280,5290,5290,5280,2213
20241122,140500,299757000,5290,5290,5290,5290,38
20241122,140400,299555980,5320,5320,5320,5320,0
20241122,140300,299555980,5320,5290,5320,5290,40
20241122,140200,299344320,5300,5300,5300,5300,644
20241122,140100,295931120,5300,5310,5310,5300,1584
20241122,140000,287521270,5310,5310,5310,5310,38
20241122,135900,287319490,5320,5320,5320,5320,0
20241122,135800,287319490,5320,5320,5320,5320,0
20241122,135700,287319490,5320,5320,5320,5320,79
20241122,135600,286899210,5320,5320,5320,5320,1499
20241122,135500,278924530,5330,5330,5330,5330,1
20241122,135400,278919200,5330,5330,5330,5330,2
20241122,135300,278908540,5320,5330,5330,5320,48
20241122,135200,278653080,5320,5320,5320,5320,0
20241122,135100,278653080,5320,5320,5320,5320,0
20241122,135000,278653080,5320,5320,5320,5320,202
20241122,134900,277578440,5330,5330,5330,5330,1
20241122,134800,277573110,5310,5310,5310,5310,38
20241122,134700,277371330,5320,5320,5320,5320,0
20241122,134600,277371330,5320,5320,5320,5320,1292
20241122,134500,270497890,5320,5320,5320,5320,0
20241122,134400,270497890,5320,5320,5320,5320,38
20241122,134300,270295730,5330,5330,5330,5330,186
20241122,134200,269304350,5340,5340,5340,5340,50
20241122,134100,269037350,5330,5330,5330,5330,38
20241122,134000,268834810,5350,5350,5350,5350,1
20241122,133900,268829460,5330,5330,5330,5330,138
20241122,133800,268093920,5340,5340,5340,5340,0
20241122,133700,268093920,5340,5340,5350,5340,285
20241122,133600,266572010,5340,5340,5340,5340,106
20241122,133500,266005970,5330,5340,5340,5330,40
20241122,133400,265792750,5340,5340,5340,5340,181
20241122,133300,264826210,5330,5330,5330,5330,0
20241122,133200,264826210,5330,5330,5330,5330,38
20241122,133100,264623670,5330,5330,5330,5330,0
20241122,133000,264623670,5330,5330,5330,5330,0
20241122,132900,264623670,5330,5330,5330,5330,38
20241122,132800,264421130,5340,5340,5340,5340,0
20241122,132700,264421130,5340,5340,5340,5340,4
20241122,132600,264399770,5330,5330,5330,5330,38
20241122,132500,264197230,5330,5330,5330,5330,0
20241122,132400,264197230,5330,5330,5330,5330,142
20241122,132300,263440370,5340,5350,5350,5340,8
20241122,132200,263397620,5350,5350,5350,5350,0
20241122,132100,263397620,5350,5330,5350,5330,39
20241122,132000,263189730,5350,5350,5350,5350,0
20241122,131900,263189730,5350,5350,5350,5350,0
20241122,131800,263189730,5350,5330,5350,5330,28
20241122,131700,263040470,5330,5340,5360,5330,603
20241122,131600,259820010,5350,5350,5350,5350,687
20241122,131500,256144560,5350,5340,5350,5340,5
20241122,131400,256117830,5330,5340,5340,5330,40
20241122,131300,255904610,5340,5320,5340,5320,1708
20241122,131200,246789650,5320,5330,5340,5320,548
20241122,131100,243871500,5320,5330,5330,5320,353
20241122,131000,241990390,5330,5310,5330,5310,2
20241122,130900,241979750,5300,5310,5310,5300,2324
20241122,130800,229661790,5330,5330,5330,5330,0
20241122,130700,229661790,5330,5330,5330,5330,0
20241122,130600,229661790,5330,5300,5330,5300,84
20241122,130500,229215600,5330,5330,5330,5330,2
20241122,130400,229204940,5330,5300,5330,5300,172
20241122,130300,228288760,5300,5310,5310,5300,38
20241122,130200,228086990,5310,5330,5330,5310,1137
20241122,130100,222049500,5320,5320,5320,5320,0
20241122,130000,222049500,5320,5310,5320,5310,685
20241122,125900,218407150,5310,5310,5310,5310,0
20241122,125800,218407150,5310,5310,5310,5310,0
20241122,125700,218407150,5310,5310,5310,5310,138
20241122,125600,217674370,5330,5320,5330,5320,3
20241122,125500,217658390,5310,5310,5310,5310,0
20241122,125400,217658390,5310,5310,5310,5310,44
20241122,125300,217424750,5310,5310,5310,5310,86
20241122,125200,216968090,5310,5310,5310,5310,35
20241122,125100,216782240,5310,5310,5310,5310,0
20241122,125000,216782240,5310,5310,5310,5310,0
20241122,124900,216782240,5310,5310,5310,5310,36
20241122,124800,216591080,5310,5310,5310,5310,100
20241122,124700,216060080,5320,5320,5320,5320,2
20241122,124600,216049440,5350,5320,5350,5310,147
20241122,124500,215266350,5320,5320,5320,5320,0
20241122,124400,215266350,5320,5310,5320,5310,324
20241122,124300,213545610,5310,5320,5320,5310,44
20241122,124200,213311890,5320,5320,5320,5320,0
20241122,124100,213311890,5320,5320,5320,5320,442
20241122,124000,210960450,5320,5320,5320,5320,35
20241122,123900,210774250,5350,5350,5350,5350,0
20241122,123800,210774250,5350,5310,5350,5310,28
20241122,123700,210624850,5320,5320,5320,5320,36
20241122,123600,210433330,5350,5350,5350,5350,0
20241122,123500,210433330,5350,5330,5350,5310,1951
20241122,123400,200059910,5330,5330,5330,5330,35
20241122,123300,199873360,5360,5360,5360,5360,0
20241122,123200,199873360,5360,5360,5360,5360,0
20241122,123100,199873360,5360,5350,5360,5350,100
20241122,123000,199337710,5360,5330,5360,5330,1005
20241122,122900,193980910,5360,5360,5360,5360,0
20241122,122800,193980910,5360,5360,5360,5360,0
20241122,122700,193980910,5360,5360,5360,5360,0
20241122,122600,193980910,5360,5360,5360,5360,0
20241122,122500,193980910,5360,5360,5360,5360,0
20241122,122400,193980910,5360,5360,5360,5360,0
20241122,122300,193980910,5360,5360,5360,5360,20
20241122,122200,193873710,5340,5340,5340,5330,2001
20241122,122100,183207490,5360,5360,5360,5360,1
20241122,122000,183202130,5330,5330,5330,5330,53
20241122,121900,182919640,5330,5340,5340,5330,36
20241122,121800,182727680,5360,5360,5360,5360,2
20241122,121700,182716960,5360,5360,5360,5360,12
20241122,121600,182652640,5340,5360,5360,5340,53
20241122,121500,182369260,5360,5360,5360,5360,60
20241122,121400,182047660,5360,5360,5360,5360,5
20241122,121300,182020860,5340,5340,5340,5340,35
20241122,121200,181833960,5360,5360,5360,5360,0
20241122,121100,181833960,5360,5360,5360,5360,5
20241122,121000,181807160,5340,5340,5340,5340,36
20241122,120900,181614920,5360,5360,5360,5360,0
20241122,120800,181614920,5360,5360,5360,5360,3
20241122,120700,181598840,5340,5350,5360,5340,51
20241122,120600,181326330,5360,5360,5360,5360,5
20241122,120500,181299530,5360,5340,5360,5340,961
20241122,120400,176167590,5360,5360,5360,5360,0
20241122,120300,176167590,5360,5360,5360,5360,0
20241122,120200,176167590,5360,5340,5360,5330,46
20241122,120100,175922100,5360,5360,5360,5360,8
20241122,120000,175879220,5360,5360,5360,5360,0
20241122,115900,175879220,5360,5340,5360,5330,480
20241122,115800,173316150,5370,5370,5370,5370,0
20241122,115700,173316150,5370,5370,5370,5370,4
20241122,115600,173294670,5370,5340,5370,5340,196
20241122,115500,172247730,5370,5340,5370,5340,11
20241122,115400,172188690,5370,5350,5370,5350,40
20241122,115300,171974490,5370,5340,5370,5340,46
20241122,115200,171728550,5370,5370,5370,5370,0
20241122,115100,171728550,5370,5370,5370,5370,0
20241122,115000,171728550,5370,5340,5370,5340,57
20241122,114900,171423540,5370,5370,5370,5370,1
20241122,114800,171418170,5370,5370,5370,5370,0
20241122,114700,171418170,5370,5340,5370,5340,41
20241122,114600,171199080,5370,5370,5370,5370,0
20241122,114500,171199080,5370,5370,5370,5370,0
20241122,114400,171199080,5370,5370,5370,5340,42
20241122,114300,170974620,5370,5370,5370,5370,0
20241122,114200,170974620,5370,5370,5370,5370,0
20241122,114100,170974620,5370,5340,5370,5340,41
20241122,114000,170755530,5370,5370,5370,5370,0
20241122,113900,170755530,5370,5340,5370,5340,55
20241122,113800,170461680,5370,5340,5370,5340,549
20241122,113700,167519930,5370,5370,5370,5370,0
20241122,113600,167519930,5370,5370,5370,5370,1
20241122,113500,167514560,5370,5340,5370,5340,49
20241122,113400,167252480,5370,5370,5370,5370,0
20241122,113300,167252480,5370,5370,5370,5370,0
20241122,113200,167252480,5370,5360,5370,5340,2036
20241122,113100,156328300,5360,5360,5360,5360,0
20241122,113000,156328300,5360,5360,5360,5360,1
20241122,112900,156322940,5350,5340,5350,5330,370
20241122,112800,154348120,5350,5350,5350,5350,0
20241122,112700,154348120,5350,5350,5350,5350,5
20241122,112600,154321370,5320,5320,5320,5320,36
20241122,112500,154129850,5350,5350,5350,5350,40
20241122,112400,153915850,5350,5350,5350,5350,7
20241122,112300,153878400,5320,5320,5320,5320,36
20241122,112200,153686880,5350,5330,5350,5330,10
20241122,112100,153633500,5330,5330,5330,5330,34
20241122,112000,153452280,5330,5350,5350,5330,37
20241122,111900,153255050,5330,5330,5330,5330,0
20241122,111800,153255050,5330,5330,5330,5330,0
20241122,111700,153255050,5330,5330,5330,5330,35
20241122,111600,153068500,5330,5330,5330,5330,0
20241122,111500,153068500,5330,5330,5330,5330,0
20241122,111400,153068500,5330,5330,5330,5330,680
20241122,111300,149444100,5330,5330,5330,5330,0
20241122,111200,149444100,5330,5330,5330,5330,30
20241122,111100,149284200,5330,5330,5330,5330,36
20241122,111000,149092320,5330,5330,5330,5330,0
20241122,110900,149092320,5330,5330,5330,5330,0
20241122,110800,149092320,5330,5330,5330,5330,66
20241122,110700,148740540,5330,5330,5330,5330,0
20241122,110600,148740540,5330,5330,5330,5330,0
20241122,110500,148740540,5330,5330,5330,5330,36
20241122,110400,148548660,5360,5360,5360,5360,0
20241122,110300,148548660,5360,5330,5360,5330,41
20241122,110200,148330100,5330,5330,5330,5330,35
20241122,110100,148143550,5330,5330,5330,5330,0
20241122,110000,148143550,5330,5330,5330,5330,0
20241122,105900,148143550,5330,5330,5330,5330,36
20241122,105800,147951670,5360,5360,5360,5360,940
20241122,105700,142913270,5320,5320,5320,5320,46
20241122,105600,142668550,5320,5320,5320,5320,0
20241122,105500,142668550,5320,5320,5320,5320,0
20241122,105400,142668550,5320,5330,5340,5320,1871
20241122,105300,132694730,5360,5360,5360,5360,0
20241122,105200,132694730,5360,5360,5360,5360,1
20241122,105100,132689370,5330,5330,5330,5330,371
20241122,105000,130711940,5360,5360,5360,5360,0
20241122,104900,130711940,5360,5360,5360,5360,110
20241122,104800,130122340,5330,5330,5330,5330,35
20241122,104700,129935790,5360,5360,5360,5360,0
20241122,104600,129935790,5360,5360,5360,5360,1
20241122,104500,129930430,5330,5330,5330,5330,35
20241122,104400,129743880,5330,5330,5330,5330,50
20241122,104300,129477380,5330,5340,5350,5330,461
20241122,104200,127016100,5340,5330,5340,5330,44
20241122,104100,126781490,5330,5330,5330,5330,0
20241122,104000,126781490,5330,5330,5330,5330,0
20241122,103900,126781490,5330,5330,5330,5330,36
20241122,103800,126589610,5360,5360,5360,5360,0
20241122,103700,126589610,5360,5360,5360,5360,14
20241122,103600,126514570,5330,5330,5330,5330,36
20241122,103500,126322690,5360,5360,5360,5360,100
20241122,103400,125786690,5320,5320,5320,5320,0
20241122,103300,125786690,5320,5350,5350,5320,1007
20241122,103200,120415720,5360,5360,5360,5360,0
20241122,103100,120415720,5360,5360,5360,5360,1
20241122,103000,120410360,5340,5340,5340,5340,235
20241122,102900,119155460,5340,5340,5340,5340,0
20241122,102800,119155460,5340,5340,5340,5340,0
20241122,102700,119155460,5340,5350,5350,5340,434
20241122,102600,116833910,5360,5360,5360,5360,0
20241122,102500,116833910,5360,5360,5360,5360,100
20241122,102400,116297910,5350,5350,5350,5350,36
20241122,102300,116105310,5360,5360,5360,5360,40
20241122,102200,115890910,5350,5350,5350,5350,0
20241122,102100,115890910,5350,5350,5350,5350,36
20241122,102000,115698310,5350,5350,5350,5350,0
20241122,101900,115698310,5350,5350,5350,5350,0
20241122,101800,115698310,5350,5350,5350,5350,38
20241122,101700,115495010,5370,5370,5370,5370,1
20241122,101600,115489640,5350,5350,5350,5350,0
20241122,101500,115489640,5350,5370,5370,5350,86
20241122,101400,115028540,5360,5360,5360,5360,50
20241122,101300,114760540,5360,5350,5360,5350,37
20241122,101200,114562550,5350,5350,5350,5350,35
20241122,101100,114375300,5360,5360,5360,5360,0
20241122,101000,114375300,5360,5360,5360,5360,714
20241122,100900,110548260,5360,5360,5360,5360,90
20241122,100800,110065860,5360,5380,5380,5360,90
20241122,100700,109583420,5370,5370,5370,5370,0
20241122,100600,109583420,5370,5380,5380,5370,175
20241122,100500,108643650,5380,5380,5380,5380,0
20241122,100400,108643650,5380,5380,5380,5380,1
20241122,100300,108638270,5390,5390,5390,5390,0
20241122,100200,108638270,5390,5390,5390,5390,1
20241122,100100,108632880,5380,5380,5380,5380,10
20241122,100000,108579080,5380,5380,5380,5380,0
20241122,095900,108579080,5380,5380,5380,5380,30
20241122,095800,108417680,5390,5390,5390,5390,0
20241122,095700,108417680,5390,5370,5390,5370,267
20241122,095600,106983870,5370,5360,5390,5360,155
20241122,095500,106152050,5390,5390,5390,5390,0
20241122,095400,106152050,5390,5390,5390,5390,1
20241122,095300,106146660,5360,5360,5360,5360,1
20241122,095200,106141300,5390,5390,5390,5390,1
20241122,095100,106135910,5350,5350,5350,5350,0
20241122,095000,106135910,5350,5380,5380,5350,4684
20241122,094900,81028860,5400,5400,5400,5400,0
20241122,094800,81028860,5400,5400,5400,5400,1
20241122,094700,81023460,5400,5400,5400,5400,0
20241122,094600,81023460,5400,5400,5400,5400,0
20241122,094500,81023460,5400,5400,5400,5400,0
20241122,094400,81023460,5400,5400,5400,5400,6
20241122,094300,80991060,5400,5400,5400,5400,1
20241122,094200,80985660,5400,5400,5400,5400,0
20241122,094100,80985660,5400,5380,5400,5380,1043
20241122,094000,75353480,5400,5400,5400,5400,0
20241122,093900,75353480,5400,5390,5400,5390,1288
20241122,093800,68408280,5380,5380,5380,5380,300
20241122,093700,66794280,5380,5380,5380,5380,0
20241122,093600,66794280,5380,5380,5380,5380,303
20241122,093500,65164140,5350,5360,5360,5350,1379
20241122,093400,57780720,5370,5370,5370,5370,260
20241122,093300,56384520,5370,5370,5370,5370,87
20241122,093200,55917330,5350,5370,5370,5350,742
20241122,093100,51937630,5360,5370,5370,5360,605
20241122,093000,48689830,5380,5380,5380,5380,0
20241122,092900,48689830,5380,5400,5400,5380,555
20241122,092800,45703910,5390,5390,5390,5390,0
20241122,092700,45703910,5390,5390,5390,5390,0
20241122,092600,45703910,5390,5390,5390,5390,1
20241122,092500,45698520,5390,5390,5390,5390,0
20241122,092400,45698520,5390,5390,5390,5390,737
20241122,092300,41726090,5390,5390,5390,5390,33
20241122,092200,41548220,5400,5400,5400,5400,0
20241122,092100,41548220,5400,5400,5400,5400,1
20241122,092000,41542820,5390,5390,5390,5390,0
20241122,091900,41542820,5390,5390,5390,5390,0
20241122,091800,41542820,5390,5390,5390,5390,33
20241122,091700,41364950,5400,5400,5400,5400,5
20241122,091600,41337950,5410,5410,5410,5410,0
20241122,091500,41337950,5410,5410,5410,5410,0
20241122,091400,41337950,5410,5400,5410,5400,1496
20241122,091300,33259540,5400,5400,5400,5390,260
20241122,091200,31856630,5400,5390,5400,5390,584
20241122,091100,28704030,5390,5390,5390,5390,3
20241122,091000,28687860,5390,5390,5390,5390,1544
20241122,090900,20365700,5390,5390,5390,5390,500
20241122,090800,17670700,5400,5400,5400,5400,5
20241122,090700,17643700,5380,5370,5380,5360,118
20241122,090600,17008950,5370,5380,5390,5370,526
20241122,090500,14182300,5400,5390,5410,5390,67
20241122,090400,13820600,5380,5380,5380,5380,100
20241122,090300,13282600,5370,5370,5370,5370,602
20241122,090200,10049860,5380,5380,5380,5380,0
20241122,090100,10049860,5380,5330,5380,5330,1150
20241122,090000,3880180,5360,5360,5360,5330,719