KissMeData/011560/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,185500,968699130,9700,9700,9700,9700,1347
20241113,185400,968699130,9700,9700,9700,9700,0
20241113,185300,968699130,9700,9700,9700,9700,0
20241113,185200,968699130,9700,9700,9700,9700,0
20241113,185100,968699130,9700,9700,9700,9700,0
20241113,185000,968699130,9700,9700,9700,9700,0
20241113,184900,968699130,9700,9700,9700,9700,0
20241113,184800,968699130,9700,9700,9700,9700,0
20241113,184700,968699130,9700,9700,9700,9700,0
20241113,184600,968699130,9700,9700,9700,9700,0
20241113,184500,968699130,9700,9700,9700,9700,0
20241113,184400,968699130,9700,9700,9700,9700,0
20241113,184300,968699130,9700,9700,9700,9700,0
20241113,184200,968699130,9700,9700,9700,9700,0
20241113,184100,968699130,9700,9700,9700,9700,0
20241113,184000,968699130,9700,9700,9700,9700,0
20241113,183900,968699130,9700,9700,9700,9700,0
20241113,183800,968699130,9700,9700,9700,9700,0
20241113,183700,968699130,9700,9700,9700,9700,0
20241113,183600,968699130,9700,9700,9700,9700,0
20241113,183500,968699130,9700,9700,9700,9700,0
20241113,183400,968699130,9700,9700,9700,9700,0
20241113,183300,968699130,9700,9700,9700,9700,0
20241113,183200,968699130,9700,9700,9700,9700,0
20241113,183100,968699130,9700,9700,9700,9700,0
20241113,183000,968699130,9700,9700,9700,9700,0
20241113,182900,968699130,9700,9700,9700,9700,0
20241113,182800,968699130,9700,9700,9700,9700,0
20241113,182700,968699130,9700,9700,9700,9700,0
20241113,182600,968699130,9700,9700,9700,9700,0
20241113,182500,968699130,9700,9700,9700,9700,1347
20241113,182400,968699130,9700,9700,9700,9700,0
20241113,182300,968699130,9700,9700,9700,9700,0
20241113,182200,968699130,9700,9700,9700,9700,0
20241113,182100,968699130,9700,9700,9700,9700,0
20241113,182000,968699130,9700,9700,9700,9700,0
20241113,181900,968699130,9700,9700,9700,9700,0
20241113,181800,968699130,9700,9700,9700,9700,0
20241113,181700,968699130,9700,9700,9700,9700,0
20241113,181600,968699130,9700,9700,9700,9700,0
20241113,181500,968699130,9700,9700,9700,9700,0
20241113,181400,968699130,9700,9700,9700,9700,0
20241113,181300,968699130,9700,9700,9700,9700,0
20241113,181200,968699130,9700,9700,9700,9700,0
20241113,181100,968699130,9700,9700,9700,9700,0
20241113,181000,968699130,9700,9700,9700,9700,0
20241113,180900,968699130,9700,9700,9700,9700,0
20241113,180800,968699130,9700,9700,9700,9700,0
20241113,180700,968699130,9700,9700,9700,9700,0
20241113,180600,968699130,9700,9700,9700,9700,0
20241113,180500,968699130,9700,9700,9700,9700,0
20241113,180400,968699130,9700,9700,9700,9700,0
20241113,180300,968699130,9700,9700,9700,9700,0
20241113,180200,968699130,9700,9700,9700,9700,0
20241113,180100,968699130,9700,9700,9700,9700,0
20241113,180000,968699130,9700,9700,9700,9700,0
20241113,175900,968699130,9700,9700,9700,9700,0
20241113,175800,968699130,9700,9700,9700,9700,0
20241113,175700,968699130,9700,9700,9700,9700,0
20241113,175600,968699130,9700,9700,9700,9700,0
20241113,175500,968699130,9700,9700,9700,9700,1347
20241113,175400,968699130,9700,9700,9700,9700,0
20241113,175300,968699130,9700,9700,9700,9700,0
20241113,175200,968699130,9700,9700,9700,9700,0
20241113,175100,968699130,9700,9700,9700,9700,0
20241113,175000,968699130,9700,9700,9700,9700,0
20241113,174900,968699130,9700,9700,9700,9700,0
20241113,174800,968699130,9700,9700,9700,9700,0
20241113,174700,968699130,9700,9700,9700,9700,0
20241113,174600,968699130,9700,9700,9700,9700,0
20241113,174500,968699130,9700,9700,9700,9700,0
20241113,174400,968699130,9700,9700,9700,9700,0
20241113,174300,968699130,9700,9700,9700,9700,0
20241113,174200,968699130,9700,9700,9700,9700,0
20241113,174100,968699130,9700,9700,9700,9700,0
20241113,174000,968699130,9700,9700,9700,9700,0
20241113,173900,968699130,9700,9700,9700,9700,0
20241113,173800,968699130,9700,9700,9700,9700,0
20241113,173700,968699130,9700,9700,9700,9700,0
20241113,173600,968699130,9700,9700,9700,9700,0
20241113,173500,968699130,9700,9700,9700,9700,0
20241113,173400,968699130,9700,9700,9700,9700,0
20241113,173300,968699130,9700,9700,9700,9700,0
20241113,173200,968699130,9700,9700,9700,9700,0
20241113,173100,968699130,9700,9700,9700,9700,0
20241113,173000,968699130,9700,9700,9700,9700,0
20241113,172900,968699130,9700,9700,9700,9700,0
20241113,172800,968699130,9700,9700,9700,9700,0
20241113,172700,968699130,9700,9700,9700,9700,0
20241113,172600,968699130,9700,9700,9700,9700,0
20241113,172500,968699130,9700,9700,9700,9700,1347
20241113,172400,968699130,9700,9700,9700,9700,0
20241113,172300,968699130,9700,9700,9700,9700,0
20241113,172200,968699130,9700,9700,9700,9700,0
20241113,172100,968699130,9700,9700,9700,9700,0
20241113,172000,968699130,9700,9700,9700,9700,0
20241113,171900,968699130,9700,9700,9700,9700,0
20241113,171800,968699130,9700,9700,9700,9700,0
20241113,171700,968699130,9700,9700,9700,9700,0
20241113,171600,968699130,9700,9700,9700,9700,0
20241113,171500,968699130,9700,9700,9700,9700,0
20241113,171400,968699130,9700,9700,9700,9700,0
20241113,171300,968699130,9700,9700,9700,9700,0
20241113,171200,968699130,9700,9700,9700,9700,0
20241113,171100,968699130,9700,9700,9700,9700,0
20241113,171000,968699130,9700,9700,9700,9700,0
20241113,170900,968699130,9700,9700,9700,9700,0
20241113,170800,968699130,9700,9700,9700,9700,0
20241113,170700,968699130,9700,9700,9700,9700,0
20241113,170600,968699130,9700,9700,9700,9700,0
20241113,170500,968699130,9700,9700,9700,9700,0
20241113,170400,968699130,9700,9700,9700,9700,0
20241113,170300,968699130,9700,9700,9700,9700,0
20241113,170200,968699130,9700,9700,9700,9700,0
20241113,170100,968699130,9700,9700,9700,9700,0
20241113,170000,968699130,9700,9700,9700,9700,0
20241113,165900,968699130,9700,9700,9700,9700,0
20241113,165800,968699130,9700,9700,9700,9700,0
20241113,165700,968699130,9700,9700,9700,9700,0
20241113,165600,968699130,9700,9700,9700,9700,0
20241113,165500,968699130,9700,9700,9700,9700,1347
20241113,165400,968699130,9700,9700,9700,9700,0
20241113,165300,968699130,9700,9700,9700,9700,0
20241113,165200,968699130,9700,9700,9700,9700,0
20241113,165100,968699130,9700,9700,9700,9700,0
20241113,165000,968699130,9700,9700,9700,9700,0
20241113,164900,968699130,9700,9700,9700,9700,0
20241113,164800,968699130,9700,9700,9700,9700,0
20241113,164700,968699130,9700,9700,9700,9700,0
20241113,164600,968699130,9700,9700,9700,9700,0
20241113,164500,968699130,9700,9700,9700,9700,0
20241113,164400,968699130,9700,9700,9700,9700,0
20241113,164300,968699130,9700,9700,9700,9700,0
20241113,164200,968699130,9700,9700,9700,9700,0
20241113,164100,968699130,9700,9700,9700,9700,0
20241113,164000,968699130,9700,9700,9700,9700,0
20241113,163900,968699130,9700,9700,9700,9700,0
20241113,163800,968699130,9700,9700,9700,9700,0
20241113,163700,968699130,9700,9700,9700,9700,0
20241113,163600,968699130,9700,9700,9700,9700,0
20241113,163500,968699130,9700,9700,9700,9700,0
20241113,163400,968699130,9700,9700,9700,9700,0
20241113,163300,968699130,9700,9700,9700,9700,0
20241113,163200,968699130,9700,9700,9700,9700,0
20241113,163100,968699130,9700,9700,9700,9700,0
20241113,163000,968699130,9700,9700,9700,9700,0
20241113,162900,968699130,9700,9700,9700,9700,0
20241113,162800,968699130,9700,9700,9700,9700,0
20241113,162700,968699130,9700,9700,9700,9700,0
20241113,162600,968699130,9700,9700,9700,9700,0
20241113,162500,968699130,9700,9700,9700,9700,1347
20241113,162400,968699130,9700,9700,9700,9700,0
20241113,162300,968699130,9700,9700,9700,9700,0
20241113,162200,968699130,9700,9700,9700,9700,0
20241113,162100,968699130,9700,9700,9700,9700,0
20241113,162000,968699130,9700,9700,9700,9700,0
20241113,161900,968699130,9700,9700,9700,9700,0
20241113,161800,968699130,9700,9700,9700,9700,0
20241113,161700,968699130,9700,9700,9700,9700,0
20241113,161600,968699130,9700,9700,9700,9700,0
20241113,161500,968699130,9700,9700,9700,9700,0
20241113,161400,968699130,9700,9700,9700,9700,0
20241113,161300,968699130,9700,9700,9700,9700,0
20241113,161200,968699130,9700,9700,9700,9700,0
20241113,161100,968699130,9700,9700,9700,9700,0
20241113,161000,968699130,9700,9700,9700,9700,0
20241113,160900,968699130,9700,9700,9700,9700,0
20241113,160800,968699130,9700,9700,9700,9700,0
20241113,160700,968699130,9700,9700,9700,9700,0
20241113,160600,968699130,9700,9700,9700,9700,0
20241113,160500,968699130,9700,9700,9700,9700,0
20241113,160400,968699130,9700,9700,9700,9700,0
20241113,160300,968699130,9700,9700,9700,9700,0
20241113,160200,968699130,9700,9700,9700,9700,0
20241113,160100,968699130,9700,9700,9700,9700,0
20241113,160000,968699130,9700,9700,9700,9700,0
20241113,155900,968699130,9700,9700,9700,9700,0
20241113,155800,968699130,9700,9700,9700,9700,0
20241113,155700,968699130,9700,9700,9700,9700,0
20241113,155600,968699130,9700,9700,9700,9700,0
20241113,155500,968699130,9700,9700,9700,9700,1347
20241113,155400,968699130,9700,9700,9700,9700,0
20241113,155300,968699130,9700,9700,9700,9700,0
20241113,155200,968699130,9700,9700,9700,9700,0
20241113,155100,968699130,9700,9700,9700,9700,0
20241113,155000,968699130,9700,9700,9700,9700,0
20241113,154900,968699130,9700,9700,9700,9700,0
20241113,154800,968699130,9700,9700,9700,9700,0
20241113,154700,968699130,9700,9700,9700,9700,0
20241113,154600,968699130,9700,9700,9700,9700,0
20241113,154500,968699130,9700,9700,9700,9700,0
20241113,154400,968699130,9700,9700,9700,9700,0
20241113,154300,968699130,9700,9700,9700,9700,0
20241113,154200,968699130,9700,9700,9700,9700,0
20241113,154100,968699130,9700,9700,9700,9700,0
20241113,154000,968699130,9700,9700,9700,9700,0
20241113,153900,968699130,9700,9700,9700,9700,0
20241113,153800,968699130,9700,9700,9700,9700,0
20241113,153700,968699130,9700,9700,9700,9700,0
20241113,153600,968699130,9700,9700,9700,9700,0
20241113,153500,968699130,9700,9700,9700,9700,0
20241113,153400,968699130,9700,9700,9700,9700,0
20241113,153300,968699130,9700,9700,9700,9700,0
20241113,153200,968699130,9700,9700,9700,9700,0
20241113,153100,968699130,9700,9700,9700,9700,0
20241113,153000,968699130,9700,9700,9700,9700,1347
20241113,152900,955633230,9800,9800,9800,9800,0
20241113,152800,955633230,9800,9800,9800,9800,0
20241113,152700,955633230,9800,9800,9800,9800,0
20241113,152600,955633230,9800,9800,9800,9800,0
20241113,152500,955633230,9800,9800,9800,9800,0
20241113,152400,955633230,9800,9800,9800,9800,0
20241113,152300,955633230,9800,9800,9800,9800,0
20241113,152200,955633230,9800,9800,9800,9800,0
20241113,152100,955633230,9800,9800,9800,9800,0
20241113,152000,955633230,9800,9800,9800,9800,0
20241113,151900,955633230,9800,9760,9800,9760,16
20241113,151800,955476630,9800,9800,9800,9800,0
20241113,151700,955476630,9800,9800,9800,9800,0
20241113,151600,955476630,9800,9780,9800,9770,466
20241113,151500,950916100,9800,9800,9800,9800,0
20241113,151400,950916100,9800,9780,9800,9780,3
20241113,151300,950886740,9800,9800,9800,9800,0
20241113,151200,950886740,9800,9800,9800,9800,26
20241113,151100,950631940,9800,9800,9800,9800,0
20241113,151000,950631940,9800,9770,9800,9770,2
20241113,150900,950612370,9800,9760,9800,9760,3
20241113,150800,950583050,9770,9770,9770,9770,12
20241113,150700,950465810,9770,9770,9770,9770,398
20241113,150600,946577350,9770,9770,9770,9750,1601
20241113,150500,930960260,9800,9800,9800,9800,10
20241113,150400,930862260,9770,9770,9770,9770,611
20241113,150300,924892790,9760,9760,9760,9760,10
20241113,150200,924795190,9770,9700,9770,9700,1233
20241113,150100,912814440,9740,9770,9770,9670,1011
20241113,150000,903009870,9770,9810,9840,9770,2162
20241113,145900,881824570,9840,9770,9840,9770,656
20241113,145800,875398160,9770,9750,9770,9750,1233
20241113,145700,863374070,9750,9690,9750,9690,4
20241113,145600,863335250,9760,9740,9770,9670,1431
20241113,145500,849467210,9760,9720,9760,9720,7
20241113,145400,849399130,9760,9730,9770,9730,566
20241113,145300,843876360,9730,9770,9770,9700,3760
20241113,145200,807322300,9800,9800,9800,9800,60
20241113,145100,806734300,9800,9800,9800,9800,0
20241113,145000,806734300,9800,9800,9800,9800,0
20241113,144900,806734300,9800,9800,9800,9800,0
20241113,144800,806734300,9800,9780,9800,9780,423
20241113,144700,802597340,9740,9810,9810,9740,2303
20241113,144600,780123990,9780,9780,9780,9780,397
20241113,144500,776241330,9770,9770,9770,9770,7
20241113,144400,776172940,9780,9780,9780,9780,1
20241113,144300,776163160,9770,9770,9770,9770,6
20241113,144200,776104540,9780,9780,9780,9780,233
20241113,144100,773825800,9790,9790,9790,9790,67
20241113,144000,773169870,9810,9810,9810,9810,1
20241113,143900,773160060,9790,9790,9790,9790,225
20241113,143800,770957310,9810,9800,9810,9800,888
20241113,143700,762251030,9840,9810,9840,9800,302
20241113,143600,759291100,9840,9840,9840,9840,0
20241113,143500,759291100,9840,9840,9840,9840,0
20241113,143400,759291100,9840,9840,9840,9840,0
20241113,143300,759291100,9840,9840,9840,9840,0
20241113,143200,759291100,9840,9840,9840,9840,0
20241113,143100,759291100,9840,9840,9840,9840,0
20241113,143000,759291100,9840,9840,9840,9840,0
20241113,142900,759291100,9840,9840,9840,9840,0
20241113,142800,759291100,9840,9840,9840,9840,0
20241113,142700,759291100,9840,9840,9840,9840,110
20241113,142600,758208700,9840,9840,9840,9840,0
20241113,142500,758208700,9840,9840,9840,9840,0
20241113,142400,758208700,9840,9840,9840,9840,1
20241113,142300,758198860,9840,9840,9840,9840,0
20241113,142200,758198860,9840,9840,9840,9840,2
20241113,142100,758179180,9810,9810,9810,9810,370
20241113,142000,754549480,9840,9850,9850,9810,1501
20241113,141900,739800020,9870,9870,9870,9870,2
20241113,141800,739780280,9870,9850,9900,9850,37
20241113,141700,739415180,9850,9850,9850,9850,0
20241113,141600,739415180,9850,9850,9900,9850,9
20241113,141500,739326280,9850,9850,9900,9850,14
20241113,141400,739188330,9850,9850,9900,9850,18
20241113,141300,739010980,9860,9820,9900,9820,2537
20241113,141200,713934280,9820,9820,9820,9820,0
20241113,141100,713934280,9820,9820,9820,9820,2
20241113,141000,713914640,9820,9820,9820,9820,300
20241113,140900,710968640,9820,9790,9820,9790,383
20241113,140800,707219010,9790,9790,9790,9790,27
20241113,140700,706954680,9790,9790,9790,9780,435
20241113,140600,702700340,9820,9820,9820,9820,1
20241113,140500,702690520,9780,9780,9780,9780,343
20241113,140400,699335980,9780,9780,9780,9780,141
20241113,140300,697957000,9720,9730,9820,9720,832
20241113,140200,689825460,9730,9750,9750,9720,682
20241113,140100,683195760,9780,9750,9780,9750,22
20241113,140000,682981230,9790,9780,9790,9780,21
20241113,135900,682775840,9790,9790,9790,9790,0
20241113,135800,682775840,9790,9790,9790,9790,0
20241113,135700,682775840,9790,9790,9790,9790,3
20241113,135600,682746470,9790,9790,9790,9790,0
20241113,135500,682746470,9790,9790,9790,9790,0
20241113,135400,682746470,9790,9790,9790,9790,0
20241113,135300,682746470,9790,9790,9790,9750,1014
20241113,135200,672856770,9770,9790,9790,9770,502
20241113,135100,667951280,9780,9790,9790,9780,48
20241113,135000,667481430,9790,9790,9790,9790,53
20241113,134900,666962560,9790,9790,9790,9790,105
20241113,134800,665934610,9790,9780,9790,9780,1000
20241113,134700,656152610,9820,9820,9820,9820,0
20241113,134600,656152610,9820,9820,9820,9820,0
20241113,134500,656152610,9820,9790,9820,9790,551
20241113,134400,650758290,9820,9820,9820,9820,0
20241113,134300,650758290,9820,9820,9820,9820,0
20241113,134200,650758290,9820,9820,9850,9810,488
20241113,134100,645970630,9820,9820,9820,9820,0
20241113,134000,645970630,9820,9820,9820,9820,0
20241113,133900,645970630,9820,9820,9820,9790,907
20241113,133800,637083390,9820,9800,9820,9790,1298
20241113,133700,624365470,9810,9820,9820,9810,500
20241113,133600,619460270,9850,9850,9850,9850,1
20241113,133500,619450420,9840,9810,9840,9810,914
20241113,133400,610479820,9820,9820,9820,9820,670
20241113,133300,603900420,9820,9830,9850,9810,984
20241113,133200,594233510,9820,9890,9890,9820,905
20241113,133100,585318060,9890,9820,9960,9810,1790
20241113,133000,567695270,9820,9790,9820,9780,1544
20241113,132900,552583260,9820,9800,9820,9800,627
20241113,132800,546428620,9800,9820,9820,9800,226
20241113,132700,544213800,9790,9800,9800,9780,1543
20241113,132600,529116000,9800,9790,9800,9790,2609
20241113,132500,503566310,9800,9860,9860,9800,822
20241113,132400,495502430,9830,9830,9830,9830,407
20241113,132300,491501620,9800,9800,9800,9800,0
20241113,132200,491501620,9800,9800,9800,9790,312
20241113,132100,488444770,9780,9780,9780,9780,0
20241113,132000,488444770,9780,9780,9780,9780,0
20241113,131900,488444770,9780,9780,9780,9780,0
20241113,131800,488444770,9780,9780,9780,9780,2
20241113,131700,488425210,9800,9800,9800,9800,70
20241113,131600,487739210,9800,9800,9800,9800,6
20241113,131500,487680410,9800,9800,9800,9800,0
20241113,131400,487680410,9800,9800,9800,9800,0
20241113,131300,487680410,9800,9800,9800,9800,50
20241113,131200,487190410,9800,9800,9800,9800,0
20241113,131100,487190410,9800,9800,9800,9800,0
20241113,131000,487190410,9800,9790,9800,9790,311
20241113,130900,484143140,9790,9790,9790,9770,18
20241113,130800,483967200,9790,9800,9800,9790,543
20241113,130700,478649890,9830,9830,9830,9820,743
20241113,130600,471351200,9830,9820,9830,9820,185
20241113,130500,469532890,9820,9820,9820,9820,1
20241113,130400,469523070,9800,9800,9800,9770,278
20241113,130300,466798990,9770,9770,9770,9770,1
20241113,130200,466789220,9770,9780,9800,9760,1414
20241113,130100,452967110,9790,9800,9830,9780,1692
20241113,130000,436393910,9800,9830,9830,9790,2450
20241113,125900,412361380,9860,9860,9860,9860,0
20241113,125800,412361380,9860,9840,9860,9840,26
20241113,125700,412105520,9840,9850,9850,9840,1984
20241113,125600,392581760,9850,9850,9850,9850,193
20241113,125500,390680710,9840,9870,9870,9840,1000
20241113,125400,380834160,9890,9890,9890,9890,0
20241113,125300,380834160,9890,9890,9890,9890,3
20241113,125200,380804490,9870,9870,9870,9870,0
20241113,125100,380804490,9870,9870,9870,9870,11
20241113,125000,380695920,9880,9880,9880,9880,0
20241113,124900,380695920,9880,9880,9880,9880,20
20241113,124800,380498320,9870,9880,9880,9870,101
20241113,124700,379500800,9880,9880,9880,9880,0
20241113,124600,379500800,9880,9880,9880,9880,0
20241113,124500,379500800,9880,9880,9880,9880,0
20241113,124400,379500800,9880,9880,9880,9880,0
20241113,124300,379500800,9880,9880,9880,9880,0
20241113,124200,379500800,9880,9890,9890,9880,22
20241113,124100,379283320,9950,9950,9950,9950,0
20241113,124000,379283320,9950,9950,9950,9950,0
20241113,123900,379283320,9950,9880,9950,9880,284
20241113,123800,376470890,9880,9880,9880,9880,0
20241113,123700,376470890,9880,9880,9880,9880,0
20241113,123600,376470890,9880,9880,9880,9880,40
20241113,123500,376075690,9890,9890,9890,9890,0
20241113,123400,376075690,9890,9890,9890,9890,32
20241113,123300,375759210,9900,9900,9900,9900,0
20241113,123200,375759210,9900,9900,9900,9900,0
20241113,123100,375759210,9900,9880,9900,9880,38
20241113,123000,375383270,9890,9850,9890,9850,10
20241113,122900,375284540,9850,9850,9850,9850,697
20241113,122800,368419090,9860,9860,9860,9860,0
20241113,122700,368419090,9860,9870,9870,9860,589
20241113,122600,362610640,9880,9880,9880,9880,8
20241113,122500,362531600,9880,9880,9880,9880,0
20241113,122400,362531600,9880,9880,9880,9880,0
20241113,122300,362531600,9880,9880,9880,9880,2
20241113,122200,362511840,9880,9880,9880,9880,33
20241113,122100,362185800,9880,9880,9880,9880,0
20241113,122000,362185800,9880,9880,9880,9880,0
20241113,121900,362185800,9880,9900,9900,9880,584
20241113,121800,356410180,9900,9900,9900,9900,374
20241113,121700,352707580,9900,9900,9900,9900,0
20241113,121600,352707580,9900,9900,9900,9900,0
20241113,121500,352707580,9900,9900,9900,9900,0
20241113,121400,352707580,9900,9900,9900,9900,1
20241113,121300,352697680,9910,9910,9910,9910,95
20241113,121200,351756230,9910,9910,9910,9910,0
20241113,121100,351756230,9910,9910,9910,9910,359
20241113,121000,348198540,9920,9920,9920,9920,1
20241113,120900,348188620,9930,9930,9930,9930,0
20241113,120800,348188620,9930,9930,9930,9930,9
20241113,120700,348099250,9930,9930,9930,9930,0
20241113,120600,348099250,9930,9930,9930,9930,1
20241113,120500,348089320,9910,9930,9950,9910,32
20241113,120400,347771690,9950,9930,9950,9930,10
20241113,120300,347672210,9960,9930,9960,9930,58
20241113,120200,347095260,9910,9910,9910,9910,0
20241113,120100,347095260,9910,9910,9910,9910,0
20241113,120000,347095260,9910,9910,9910,9910,100
20241113,115900,346104260,9920,9920,9920,9920,11
20241113,115800,345995140,9920,9920,9920,9920,0
20241113,115700,345995140,9920,9920,9920,9920,1
20241113,115600,345985220,9960,9960,9960,9960,0
20241113,115500,345985220,9960,9920,9960,9920,2
20241113,115400,345965340,9900,9900,9900,9900,70
20241113,115300,345272340,9900,9900,9900,9900,0
20241113,115200,345272340,9900,9900,9900,9900,831
20241113,115100,337045440,9960,9910,9960,9910,3
20241113,115000,337015650,9910,9910,9910,9910,459
20241113,114900,332466960,9980,9980,9980,9980,0
20241113,114800,332466960,9980,9980,9980,9980,0
20241113,114700,332466960,9980,9980,9980,9980,0
20241113,114600,332466960,9980,9980,9980,9980,0
20241113,114500,332466960,9980,9930,9980,9930,2
20241113,114400,332447050,9910,9950,9990,9910,461
20241113,114300,327863190,9950,9930,10030,9920,177
20241113,114200,326100030,9930,9930,9930,9930,0
20241113,114100,326100030,9930,9930,9930,9930,0
20241113,114000,326100030,9930,9930,9930,9930,0
20241113,113900,326100030,9930,9930,9930,9930,0
20241113,113800,326100030,9930,9930,9930,9930,0
20241113,113700,326100030,9930,9930,9930,9930,0
20241113,113600,326100030,9930,9930,9930,9930,6
20241113,113500,326040450,9900,9910,9910,9900,500
20241113,113400,321090050,9910,9910,9910,9910,0
20241113,113300,321090050,9910,9910,9910,9910,0
20241113,113200,321090050,9910,9910,9910,9910,0
20241113,113100,321090050,9910,9920,9950,9910,308
20241113,113000,318028510,9940,9920,9940,9920,52
20241113,112900,317512650,9980,9980,9980,9980,0
20241113,112800,317512650,9980,9950,9990,9940,527
20241113,112700,312268810,9950,9950,9950,9950,0
20241113,112600,312268810,9950,9950,9950,9950,133
20241113,112500,310945460,9950,9950,10000,9950,429
20241113,112400,306676550,10000,9950,10000,9950,2
20241113,112300,306656600,9950,9940,10030,9940,211
20241113,112200,304547480,9950,9940,9950,9940,4
20241113,112100,304507700,9920,9940,9940,9920,9
20241113,112000,304418400,10000,10000,10000,10000,0
20241113,111900,304418400,10000,9940,10000,9940,2
20241113,111800,304398460,9940,9940,9950,9940,11
20241113,111700,304289030,9950,9940,10000,9940,11
20241113,111600,304179190,10000,9910,10000,9910,59
20241113,111500,303592560,9890,9890,9890,9890,0
20241113,111400,303592560,9890,9900,9900,9890,7
20241113,111300,303523310,9900,9960,10030,9890,169
20241113,111200,301846670,9950,9890,9950,9890,415
20241113,111100,297733320,9870,9870,9870,9870,0
20241113,111000,297733320,9870,9860,9870,9860,513
20241113,110900,292675070,9860,9860,9860,9860,0
20241113,110800,292675070,9860,9880,9880,9860,662
20241113,110700,286147150,9850,9850,9850,9850,0
20241113,110600,286147150,9850,9850,9850,9850,0
20241113,110500,286147150,9850,9850,9850,9850,0
20241113,110400,286147150,9850,9850,9850,9850,1
20241113,110300,286137300,9870,9870,9870,9870,0
20241113,110200,286137300,9870,9870,9870,9870,0
20241113,110100,286137300,9870,9870,9870,9870,1
20241113,110000,286127430,9890,9870,9890,9870,3
20241113,105900,286097780,9860,9890,9890,9860,195
20241113,105800,284175000,9880,9880,9880,9880,0
20241113,105700,284175000,9880,9880,9880,9880,14
20241113,105600,284036680,9890,9890,9890,9890,0
20241113,105500,284036680,9890,9890,9890,9890,10
20241113,105400,283937780,9890,9890,9890,9890,10
20241113,105300,283838880,9880,9880,9880,9880,0
20241113,105200,283838880,9880,9880,9880,9880,0
20241113,105100,283838880,9880,9880,9880,9880,280
20241113,105000,281072480,9890,9890,9890,9890,10
20241113,104900,280973580,9890,9890,9890,9890,1
20241113,104800,280963690,9870,9870,9870,9870,454
20241113,104700,276482710,9870,9870,9870,9870,182
20241113,104600,274686370,9870,9870,9870,9870,0
20241113,104500,274686370,9870,9870,9870,9870,50
20241113,104400,274192870,9870,9870,9870,9870,100
20241113,104300,273205870,9870,9850,9870,9850,563
20241113,104200,267659200,9860,9860,9880,9860,1000
20241113,104100,257798480,9880,9900,9910,9880,851
20241113,104000,249373590,9900,9900,9900,9850,1250
20241113,103900,237040770,9870,9890,9900,9850,1854
20241113,103800,218760080,9820,9900,9900,9820,1954
20241113,103700,199506590,9910,9900,9910,9870,502
20241113,103600,194549400,9920,9900,9920,9900,445
20241113,103500,190142330,9900,9890,9900,9860,1159
20241113,103400,178700640,9900,9890,9910,9870,1901
20241113,103300,159906680,9910,9910,9910,9900,618
20241113,103200,153788120,9940,9930,10080,9920,160
20241113,103100,152182750,9930,9910,9930,9910,239
20241113,103000,149814040,9900,9990,9990,9900,3827
20241113,102900,111780370,10000,10000,10000,9980,93
20241113,102800,110852070,9990,10000,10000,9990,14
20241113,102700,110712180,9990,10000,10000,9990,895
20241113,102600,101766130,10020,10020,10020,10020,0
20241113,102500,101766130,10020,10020,10020,10020,0
20241113,102400,101766130,10020,10010,10020,9990,230
20241113,102300,99468300,10020,10010,10020,9990,727
20241113,102200,92196900,10030,10030,10030,10030,0
20241113,102100,92196900,10030,10020,10030,10020,157
20241113,102000,90623740,10030,10030,10030,10030,0
20241113,101900,90623740,10030,10030,10030,10030,220
20241113,101800,88417140,10050,10050,10050,10050,0
20241113,101700,88417140,10050,10050,10050,10050,1
20241113,101600,88407090,10050,10050,10050,10050,0
20241113,101500,88407090,10050,10030,10080,10030,505
20241113,101400,83341790,10090,10090,10090,10090,0
20241113,101300,83341790,10090,10040,10090,10030,403
20241113,101200,79296400,10040,10040,10040,10040,3
20241113,101100,79266280,10090,10060,10090,10060,5
20241113,101000,79215880,10090,10040,10090,10040,8
20241113,100900,79135490,10100,10060,10100,10060,5
20241113,100800,79085070,10040,10070,10100,10040,359
20241113,100700,75477120,10060,10060,10060,10060,1
20241113,100600,75467060,10090,10080,10090,10080,2
20241113,100500,75446890,10090,10070,10090,10070,23
20241113,100400,75215250,10090,10090,10090,10090,0
20241113,100300,75215250,10090,10090,10090,10090,1
20241113,100200,75205160,10090,10090,10090,10090,0
20241113,100100,75205160,10090,10090,10090,10090,0
20241113,100000,75205160,10090,10090,10090,10090,0
20241113,095900,75205160,10090,10090,10090,10090,0
20241113,095800,75205160,10090,10090,10090,10090,0
20241113,095700,75205160,10090,10060,10090,10060,5
20241113,095600,75154820,10100,10090,10100,10050,291
20241113,095500,72227430,10090,10090,10090,10090,0
20241113,095400,72227430,10090,10090,10090,10090,0
20241113,095300,72227430,10090,10090,10090,10090,10
20241113,095200,72126530,10100,10080,10100,10070,218
20241113,095100,69929190,10080,10080,10080,10080,21
20241113,095000,69717510,10110,10110,10110,10110,0
20241113,094900,69717510,10110,10100,10110,10100,2
20241113,094800,69697300,10090,10090,10090,10090,325
20241113,094700,66418050,10100,10100,10100,10100,0
20241113,094600,66418050,10100,10100,10100,10100,0
20241113,094500,66418050,10100,10110,10110,10100,531
20241113,094400,61050330,10110,10110,10110,10110,37
20241113,094300,60676260,10130,10110,10130,10110,6
20241113,094200,60615500,10110,10100,10130,10100,35
20241113,094100,60261530,10100,10100,10100,10100,1
20241113,094000,60251430,10110,10080,10110,10080,102
20241113,093900,59223190,10080,10080,10080,10080,0
20241113,093800,59223190,10080,10080,10080,10080,20
20241113,093700,59021590,10070,10070,10070,10070,0
20241113,093600,59021590,10070,10070,10080,10070,35
20241113,093500,58668820,10050,10050,10050,10050,0
20241113,093400,58668820,10050,10050,10050,10050,0
20241113,093300,58668820,10050,10050,10050,10050,64
20241113,093200,58025620,10050,10050,10050,10050,20
20241113,093100,57824620,10020,10010,10050,9990,272
20241113,093000,55107170,10050,10020,10050,10000,674
20241113,092900,48366450,10050,10050,10050,10050,0
20241113,092800,48366450,10050,10020,10050,10020,4
20241113,092700,48326320,10010,10040,10050,10010,130
20241113,092600,47023920,10040,10040,10050,10040,30
20241113,092500,46722620,10050,10010,10050,9990,1947
20241113,092400,27255010,10080,10030,10080,10020,7
20241113,092300,27184560,10080,10020,10080,10020,53
20241113,092200,26653390,10100,10060,10100,10060,2
20241113,092100,26633230,10090,10020,10090,10020,32
20241113,092000,26311310,10030,10030,10030,10030,1
20241113,091900,26301280,10110,10080,10110,10030,98
20241113,091800,25312760,10090,10040,10090,10040,327
20241113,091700,22029630,10050,10100,10100,10050,356
20241113,091600,18449590,10050,10100,10100,10050,201
20241113,091500,16429490,10050,10050,10050,10050,2
20241113,091400,16409390,10110,10110,10110,10110,0
20241113,091300,16409390,10110,10100,10110,10100,13
20241113,091200,16278080,10100,10050,10100,10050,11
20241113,091100,16167480,10110,10110,10110,10110,1
20241113,091000,16157370,10050,10050,10050,10050,31
20241113,090900,15845820,10150,10160,10160,10060,33
20241113,090800,15510750,10160,10140,10160,10140,108
20241113,090700,14415450,10140,10140,10140,10140,0
20241113,090600,14415450,10140,10140,10140,10140,0
20241113,090500,14415450,10140,10140,10140,10140,0
20241113,090400,14415450,10140,10140,10150,10140,182
20241113,090300,12569460,10140,10150,10150,10050,62
20241113,090200,11941350,10160,10160,10160,10160,1
20241113,090100,11931190,10180,10180,10180,10180,201
20241113,090000,9885010,10010,10010,10040,10010,986