KissMeData/051160/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,193000,561554530,8860,8860,8860,8860,1971
20241113,192900,561554530,8860,8860,8860,8860,0
20241113,192800,561554530,8860,8860,8860,8860,0
20241113,192700,561554530,8860,8860,8860,8860,0
20241113,192600,561554530,8860,8860,8860,8860,0
20241113,192500,561554530,8860,8860,8860,8860,0
20241113,192400,561554530,8860,8860,8860,8860,0
20241113,192300,561554530,8860,8860,8860,8860,0
20241113,192200,561554530,8860,8860,8860,8860,0
20241113,192100,561554530,8860,8860,8860,8860,0
20241113,192000,561554530,8860,8860,8860,8860,0
20241113,191900,561554530,8860,8860,8860,8860,0
20241113,191800,561554530,8860,8860,8860,8860,0
20241113,191700,561554530,8860,8860,8860,8860,0
20241113,191600,561554530,8860,8860,8860,8860,0
20241113,191500,561554530,8860,8860,8860,8860,0
20241113,191400,561554530,8860,8860,8860,8860,0
20241113,191300,561554530,8860,8860,8860,8860,0
20241113,191200,561554530,8860,8860,8860,8860,0
20241113,191100,561554530,8860,8860,8860,8860,0
20241113,191000,561554530,8860,8860,8860,8860,0
20241113,190900,561554530,8860,8860,8860,8860,0
20241113,190800,561554530,8860,8860,8860,8860,0
20241113,190700,561554530,8860,8860,8860,8860,0
20241113,190600,561554530,8860,8860,8860,8860,0
20241113,190500,561554530,8860,8860,8860,8860,0
20241113,190400,561554530,8860,8860,8860,8860,0
20241113,190300,561554530,8860,8860,8860,8860,0
20241113,190200,561554530,8860,8860,8860,8860,0
20241113,190100,561554530,8860,8860,8860,8860,0
20241113,190000,561554530,8860,8860,8860,8860,1971
20241113,185900,561554530,8860,8860,8860,8860,0
20241113,185800,561554530,8860,8860,8860,8860,0
20241113,185700,561554530,8860,8860,8860,8860,0
20241113,185600,561554530,8860,8860,8860,8860,0
20241113,185500,561554530,8860,8860,8860,8860,0
20241113,185400,561554530,8860,8860,8860,8860,0
20241113,185300,561554530,8860,8860,8860,8860,0
20241113,185200,561554530,8860,8860,8860,8860,0
20241113,185100,561554530,8860,8860,8860,8860,0
20241113,185000,561554530,8860,8860,8860,8860,0
20241113,184900,561554530,8860,8860,8860,8860,0
20241113,184800,561554530,8860,8860,8860,8860,0
20241113,184700,561554530,8860,8860,8860,8860,0
20241113,184600,561554530,8860,8860,8860,8860,0
20241113,184500,561554530,8860,8860,8860,8860,0
20241113,184400,561554530,8860,8860,8860,8860,0
20241113,184300,561554530,8860,8860,8860,8860,0
20241113,184200,561554530,8860,8860,8860,8860,0
20241113,184100,561554530,8860,8860,8860,8860,0
20241113,184000,561554530,8860,8860,8860,8860,0
20241113,183900,561554530,8860,8860,8860,8860,0
20241113,183800,561554530,8860,8860,8860,8860,0
20241113,183700,561554530,8860,8860,8860,8860,0
20241113,183600,561554530,8860,8860,8860,8860,0
20241113,183500,561554530,8860,8860,8860,8860,0
20241113,183400,561554530,8860,8860,8860,8860,0
20241113,183300,561554530,8860,8860,8860,8860,0
20241113,183200,561554530,8860,8860,8860,8860,0
20241113,183100,561554530,8860,8860,8860,8860,0
20241113,183000,561554530,8860,8860,8860,8860,1971
20241113,182900,561554530,8860,8860,8860,8860,0
20241113,182800,561554530,8860,8860,8860,8860,0
20241113,182700,561554530,8860,8860,8860,8860,0
20241113,182600,561554530,8860,8860,8860,8860,0
20241113,182500,561554530,8860,8860,8860,8860,0
20241113,182400,561554530,8860,8860,8860,8860,0
20241113,182300,561554530,8860,8860,8860,8860,0
20241113,182200,561554530,8860,8860,8860,8860,0
20241113,182100,561554530,8860,8860,8860,8860,0
20241113,182000,561554530,8860,8860,8860,8860,0
20241113,181900,561554530,8860,8860,8860,8860,0
20241113,181800,561554530,8860,8860,8860,8860,0
20241113,181700,561554530,8860,8860,8860,8860,0
20241113,181600,561554530,8860,8860,8860,8860,0
20241113,181500,561554530,8860,8860,8860,8860,0
20241113,181400,561554530,8860,8860,8860,8860,0
20241113,181300,561554530,8860,8860,8860,8860,0
20241113,181200,561554530,8860,8860,8860,8860,0
20241113,181100,561554530,8860,8860,8860,8860,0
20241113,181000,561554530,8860,8860,8860,8860,0
20241113,180900,561554530,8860,8860,8860,8860,0
20241113,180800,561554530,8860,8860,8860,8860,0
20241113,180700,561554530,8860,8860,8860,8860,0
20241113,180600,561554530,8860,8860,8860,8860,0
20241113,180500,561554530,8860,8860,8860,8860,0
20241113,180400,561554530,8860,8860,8860,8860,0
20241113,180300,561554530,8860,8860,8860,8860,0
20241113,180200,561554530,8860,8860,8860,8860,0
20241113,180100,561554530,8860,8860,8860,8860,0
20241113,180000,561554530,8860,8860,8860,8860,1971
20241113,175900,561554530,8860,8860,8860,8860,0
20241113,175800,561554530,8860,8860,8860,8860,0
20241113,175700,561554530,8860,8860,8860,8860,0
20241113,175600,561554530,8860,8860,8860,8860,0
20241113,175500,561554530,8860,8860,8860,8860,0
20241113,175400,561554530,8860,8860,8860,8860,0
20241113,175300,561554530,8860,8860,8860,8860,0
20241113,175200,561554530,8860,8860,8860,8860,0
20241113,175100,561554530,8860,8860,8860,8860,0
20241113,175000,561554530,8860,8860,8860,8860,0
20241113,174900,561554530,8860,8860,8860,8860,0
20241113,174800,561554530,8860,8860,8860,8860,0
20241113,174700,561554530,8860,8860,8860,8860,0
20241113,174600,561554530,8860,8860,8860,8860,0
20241113,174500,561554530,8860,8860,8860,8860,0
20241113,174400,561554530,8860,8860,8860,8860,0
20241113,174300,561554530,8860,8860,8860,8860,0
20241113,174200,561554530,8860,8860,8860,8860,0
20241113,174100,561554530,8860,8860,8860,8860,0
20241113,174000,561554530,8860,8860,8860,8860,0
20241113,173900,561554530,8860,8860,8860,8860,0
20241113,173800,561554530,8860,8860,8860,8860,0
20241113,173700,561554530,8860,8860,8860,8860,0
20241113,173600,561554530,8860,8860,8860,8860,0
20241113,173500,561554530,8860,8860,8860,8860,0
20241113,173400,561554530,8860,8860,8860,8860,0
20241113,173300,561554530,8860,8860,8860,8860,0
20241113,173200,561554530,8860,8860,8860,8860,0
20241113,173100,561554530,8860,8860,8860,8860,0
20241113,173000,561554530,8860,8860,8860,8860,1971
20241113,172900,561554530,8860,8860,8860,8860,0
20241113,172800,561554530,8860,8860,8860,8860,0
20241113,172700,561554530,8860,8860,8860,8860,0
20241113,172600,561554530,8860,8860,8860,8860,0
20241113,172500,561554530,8860,8860,8860,8860,0
20241113,172400,561554530,8860,8860,8860,8860,0
20241113,172300,561554530,8860,8860,8860,8860,0
20241113,172200,561554530,8860,8860,8860,8860,0
20241113,172100,561554530,8860,8860,8860,8860,0
20241113,172000,561554530,8860,8860,8860,8860,0
20241113,171900,561554530,8860,8860,8860,8860,0
20241113,171800,561554530,8860,8860,8860,8860,0
20241113,171700,561554530,8860,8860,8860,8860,0
20241113,171600,561554530,8860,8860,8860,8860,0
20241113,171500,561554530,8860,8860,8860,8860,0
20241113,171400,561554530,8860,8860,8860,8860,0
20241113,171300,561554530,8860,8860,8860,8860,0
20241113,171200,561554530,8860,8860,8860,8860,0
20241113,171100,561554530,8860,8860,8860,8860,0
20241113,171000,561554530,8860,8860,8860,8860,0
20241113,170900,561554530,8860,8860,8860,8860,0
20241113,170800,561554530,8860,8860,8860,8860,0
20241113,170700,561554530,8860,8860,8860,8860,0
20241113,170600,561554530,8860,8860,8860,8860,0
20241113,170500,561554530,8860,8860,8860,8860,0
20241113,170400,561554530,8860,8860,8860,8860,0
20241113,170300,561554530,8860,8860,8860,8860,0
20241113,170200,561554530,8860,8860,8860,8860,0
20241113,170100,561554530,8860,8860,8860,8860,0
20241113,170000,561554530,8860,8860,8860,8860,1971
20241113,165900,561554530,8860,8860,8860,8860,0
20241113,165800,561554530,8860,8860,8860,8860,0
20241113,165700,561554530,8860,8860,8860,8860,0
20241113,165600,561554530,8860,8860,8860,8860,0
20241113,165500,561554530,8860,8860,8860,8860,0
20241113,165400,561554530,8860,8860,8860,8860,0
20241113,165300,561554530,8860,8860,8860,8860,0
20241113,165200,561554530,8860,8860,8860,8860,0
20241113,165100,561554530,8860,8860,8860,8860,0
20241113,165000,561554530,8860,8860,8860,8860,0
20241113,164900,561554530,8860,8860,8860,8860,0
20241113,164800,561554530,8860,8860,8860,8860,0
20241113,164700,561554530,8860,8860,8860,8860,0
20241113,164600,561554530,8860,8860,8860,8860,0
20241113,164500,561554530,8860,8860,8860,8860,0
20241113,164400,561554530,8860,8860,8860,8860,0
20241113,164300,561554530,8860,8860,8860,8860,0
20241113,164200,561554530,8860,8860,8860,8860,0
20241113,164100,561554530,8860,8860,8860,8860,0
20241113,164000,561554530,8860,8860,8860,8860,0
20241113,163900,561554530,8860,8860,8860,8860,0
20241113,163800,561554530,8860,8860,8860,8860,0
20241113,163700,561554530,8860,8860,8860,8860,0
20241113,163600,561554530,8860,8860,8860,8860,0
20241113,163500,561554530,8860,8860,8860,8860,0
20241113,163400,561554530,8860,8860,8860,8860,0
20241113,163300,561554530,8860,8860,8860,8860,0
20241113,163200,561554530,8860,8860,8860,8860,0
20241113,163100,561554530,8860,8860,8860,8860,0
20241113,163000,561554530,8860,8860,8860,8860,1971
20241113,162900,561554530,8860,8860,8860,8860,0
20241113,162800,561554530,8860,8860,8860,8860,0
20241113,162700,561554530,8860,8860,8860,8860,0
20241113,162600,561554530,8860,8860,8860,8860,0
20241113,162500,561554530,8860,8860,8860,8860,0
20241113,162400,561554530,8860,8860,8860,8860,0
20241113,162300,561554530,8860,8860,8860,8860,0
20241113,162200,561554530,8860,8860,8860,8860,0
20241113,162100,561554530,8860,8860,8860,8860,0
20241113,162000,561554530,8860,8860,8860,8860,0
20241113,161900,561554530,8860,8860,8860,8860,0
20241113,161800,561554530,8860,8860,8860,8860,0
20241113,161700,561554530,8860,8860,8860,8860,0
20241113,161600,561554530,8860,8860,8860,8860,0
20241113,161500,561554530,8860,8860,8860,8860,0
20241113,161400,561554530,8860,8860,8860,8860,0
20241113,161300,561554530,8860,8860,8860,8860,0
20241113,161200,561554530,8860,8860,8860,8860,0
20241113,161100,561554530,8860,8860,8860,8860,0
20241113,161000,561554530,8860,8860,8860,8860,0
20241113,160900,561554530,8860,8860,8860,8860,0
20241113,160800,561554530,8860,8860,8860,8860,0
20241113,160700,561554530,8860,8860,8860,8860,0
20241113,160600,561554530,8860,8860,8860,8860,0
20241113,160500,561554530,8860,8860,8860,8860,0
20241113,160400,561554530,8860,8860,8860,8860,0
20241113,160300,561554530,8860,8860,8860,8860,0
20241113,160200,561554530,8860,8860,8860,8860,0
20241113,160100,561554530,8860,8860,8860,8860,0
20241113,160000,561554530,8860,8860,8860,8860,1971
20241113,155900,561554530,8860,8860,8860,8860,0
20241113,155800,561554530,8860,8860,8860,8860,0
20241113,155700,561554530,8860,8860,8860,8860,0
20241113,155600,561554530,8860,8860,8860,8860,0
20241113,155500,561554530,8860,8860,8860,8860,0
20241113,155400,561554530,8860,8860,8860,8860,0
20241113,155300,561554530,8860,8860,8860,8860,0
20241113,155200,561554530,8860,8860,8860,8860,0
20241113,155100,561554530,8860,8860,8860,8860,0
20241113,155000,561554530,8860,8860,8860,8860,0
20241113,154900,561554530,8860,8860,8860,8860,0
20241113,154800,561554530,8860,8860,8860,8860,0
20241113,154700,561554530,8860,8860,8860,8860,0
20241113,154600,561554530,8860,8860,8860,8860,0
20241113,154500,561554530,8860,8860,8860,8860,0
20241113,154400,561554530,8860,8860,8860,8860,0
20241113,154300,561554530,8860,8860,8860,8860,0
20241113,154200,561554530,8860,8860,8860,8860,0
20241113,154100,561554530,8860,8860,8860,8860,0
20241113,154000,561554530,8860,8860,8860,8860,0
20241113,153900,561554530,8860,8860,8860,8860,0
20241113,153800,561554530,8860,8860,8860,8860,0
20241113,153700,561554530,8860,8860,8860,8860,0
20241113,153600,561554530,8860,8860,8860,8860,0
20241113,153500,561554530,8860,8860,8860,8860,0
20241113,153400,561554530,8860,8860,8860,8860,0
20241113,153300,561554530,8860,8860,8860,8860,0
20241113,153200,561554530,8860,8860,8860,8860,0
20241113,153100,561554530,8860,8860,8860,8860,0
20241113,153000,561554530,8860,8860,8860,8860,3942
20241113,152900,544091470,8870,8870,8870,8870,0
20241113,152800,544091470,8870,8870,8870,8870,0
20241113,152700,544091470,8870,8870,8870,8870,0
20241113,152600,544091470,8870,8870,8870,8870,0
20241113,152500,544091470,8870,8870,8870,8870,0
20241113,152400,544091470,8870,8870,8870,8870,0
20241113,152300,544091470,8870,8870,8870,8870,0
20241113,152200,544091470,8870,8870,8870,8870,0
20241113,152100,544091470,8870,8870,8870,8870,0
20241113,152000,544091470,8870,8870,8870,8870,0
20241113,151900,544091470,8870,8870,8870,8870,17
20241113,151800,543940680,8870,8830,8870,8830,1200
20241113,151700,533322820,8840,8830,8850,8830,300
20241113,151600,530671180,8850,8850,8850,8850,0
20241113,151500,530671180,8850,8840,8850,8840,182
20241113,151400,529061580,8860,8860,8860,8860,0
20241113,151300,529061580,8860,8840,8860,8840,33
20241113,151200,528769840,8860,8850,8860,8840,32
20241113,151100,528486930,8860,8860,8860,8860,0
20241113,151000,528486930,8860,8840,8860,8840,89
20241113,150900,527699170,8860,8860,8860,8860,1
20241113,150800,527690310,8840,8840,8860,8840,358
20241113,150700,524523320,8840,8840,8840,8840,1000
20241113,150600,515683320,8850,8850,8850,8850,0
20241113,150500,515683320,8850,8850,8850,8850,88
20241113,150400,514904520,8860,8850,8860,8840,936
20241113,150300,506629310,8860,8860,8860,8860,100
20241113,150200,505743310,8840,8850,8860,8840,46
20241113,150100,505336510,8850,8850,8850,8850,1
20241113,150000,505327660,8850,8850,8850,8850,25
20241113,145900,505106410,8850,8850,8850,8850,42
20241113,145800,504734710,8860,8840,8860,8840,191
20241113,145700,503046250,8840,8860,8860,8840,38
20241113,145600,502710310,8840,8850,8850,8840,120
20241113,145500,501648520,8850,8850,8860,8850,133
20241113,145400,500471460,8860,8860,8860,8850,62
20241113,145300,499922650,8850,8850,8850,8850,16
20241113,145200,499781050,8860,8870,8880,8850,242
20241113,145100,497636980,8880,8870,8880,8870,29
20241113,145000,497379740,8880,8880,8880,8880,1
20241113,144900,497370860,8880,8880,8880,8880,1
20241113,144800,497361980,8890,8890,8890,8890,0
20241113,144700,497361980,8890,8870,8890,8870,998
20241113,144600,488499760,8890,8890,8890,8870,422
20241113,144500,484753550,8890,8890,8890,8890,1
20241113,144400,484744660,8890,8870,8890,8870,175
20241113,144300,483189670,8890,8870,8890,8870,39
20241113,144200,482843720,8890,8890,8890,8890,0
20241113,144100,482843720,8890,8890,8890,8870,262
20241113,144000,480519680,8880,8870,8880,8870,391
20241113,143900,477051500,8870,8890,8890,8870,38
20241113,143800,476714420,8890,8870,8890,8870,38
20241113,143700,476377340,8890,8880,8890,8870,31
20241113,143600,476102340,8890,8890,8890,8870,30
20241113,143500,475836200,8890,8870,8890,8870,40
20241113,143400,475481350,8880,8880,8880,8880,1
20241113,143300,475472470,8900,8880,8900,8870,40
20241113,143200,475117610,8900,8880,8900,8880,52
20241113,143100,474655510,8880,8880,8880,8860,38
20241113,143000,474318780,8860,8880,8880,8860,62
20241113,142900,473769140,8880,8890,8890,8880,38
20241113,142800,473431690,8870,8910,8910,8870,69
20241113,142700,472819130,8920,8890,8920,8890,1032
20241113,142600,463638070,8870,8850,8890,8850,370
20241113,142500,460353420,8860,8860,8860,8860,3
20241113,142400,460326840,8850,8850,8850,8850,0
20241113,142300,460326840,8850,8850,8850,8850,31
20241113,142200,460052490,8880,8860,8880,8840,466
20241113,142100,455917160,8850,8830,8850,8830,79
20241113,142000,455219410,8840,8840,8840,8840,35
20241113,141900,454910010,8850,8850,8850,8850,1
20241113,141800,454901160,8850,8860,8870,8850,41
20241113,141700,454538270,8870,8870,8870,8870,1
20241113,141600,454529400,8890,8890,8890,8890,0
20241113,141500,454529400,8890,8860,8890,8860,162
20241113,141400,453093550,8860,8870,8870,8860,36
20241113,141300,452774390,8870,8880,8880,8870,21
20241113,141200,452588040,8890,8880,8900,8840,55
20241113,141100,452101370,8890,8900,8900,8890,41
20241113,141000,451736870,8900,8900,8900,8900,5
20241113,140900,451692370,8900,8900,8900,8890,55
20241113,140800,451203170,8900,8900,8900,8900,0
20241113,140700,451203170,8900,8900,8900,8900,1
20241113,140600,451194270,8920,8880,8920,8880,334
20241113,140500,448221950,8860,8880,8880,8860,32
20241113,140400,447938370,8870,8870,8870,8860,37
20241113,140300,447610530,8880,8850,8880,8850,217
20241113,140200,445685820,8870,8870,8870,8860,43
20241113,140100,445304770,8890,8870,8890,8870,101
20241113,140000,444407690,8890,8880,8890,8880,688
20241113,135900,438298240,8880,8840,8880,8840,2010
20241113,135800,420476950,8850,8850,8850,8850,1
20241113,135700,420468100,8820,8800,8820,8800,1108
20241113,135600,410696320,8810,8800,8810,8800,33
20241113,135500,410405910,8810,8810,8810,8810,1
20241113,135400,410397100,8790,8790,8790,8790,29
20241113,135300,410142190,8810,8810,8810,8810,23
20241113,135200,409939560,8820,8820,8820,8820,0
20241113,135100,409939560,8820,8810,8820,8810,32
20241113,135000,409657630,8810,8810,8810,8810,0
20241113,134900,409657630,8810,8810,8820,8810,33
20241113,134800,409366890,8810,8810,8810,8810,30
20241113,134700,409102590,8810,8830,8830,8810,60
20241113,134600,408573580,8830,8850,8850,8830,35
20241113,134500,408264510,8840,8830,8850,8830,114
20241113,134400,407256890,8840,8860,8860,8840,2
20241113,134300,407239190,8820,8860,8860,8820,130
20241113,134200,406092230,8840,8820,8840,8820,130
20241113,134100,404944250,8810,8820,8820,8810,33
20241113,134000,404653510,8820,8810,8830,8810,47
20241113,133900,404239320,8830,8830,8830,8830,1
20241113,133800,404230490,8800,8820,8820,8800,54
20241113,133700,403755270,8830,8830,8830,8830,44
20241113,133600,403366750,8780,8840,8840,8780,41
20241113,133500,403006110,8780,8780,8780,8780,35
20241113,133400,402698810,8780,8820,8820,8780,500
20241113,133300,398305870,8830,8830,8830,8830,59
20241113,133200,397784900,8840,8820,8840,8820,34
20241113,133100,397485000,8840,8840,8840,8840,1
20241113,133000,397476160,8820,8840,8840,8820,30
20241113,132900,397211540,8820,8840,8840,8820,45
20241113,132800,396814620,8780,8830,8840,8780,1039
20241113,132700,387687170,8830,8820,8830,8820,30
20241113,132600,387422560,8830,8820,8830,8820,28
20241113,132500,387175480,8830,8820,8830,8810,42
20241113,132400,386805320,8820,8820,8820,8820,388
20241113,132300,383383160,8800,8800,8800,8800,28
20241113,132200,383136760,8820,8770,8820,8770,206
20241113,132100,381324930,8780,8780,8780,8780,0
20241113,132000,381324930,8780,8780,8780,8780,37
20241113,131900,381000070,8800,8780,8800,8780,130
20241113,131800,379856670,8800,8780,8800,8780,23
20241113,131700,379654380,8770,8780,8780,8770,40
20241113,131600,379303520,8780,8780,8780,8780,1
20241113,131500,379294740,8770,8770,8770,8770,29
20241113,131400,379040410,8770,8770,8770,8770,32
20241113,131300,378759770,8780,8780,8780,8780,15
20241113,131200,378628070,8760,8780,8790,8760,337
20241113,131100,375674910,8770,8760,8770,8760,268
20241113,131000,373324880,8770,8800,8800,8770,2296
20241113,130900,353179740,8800,8790,8800,8790,231
20241113,130800,351149240,8790,8790,8790,8790,2
20241113,130700,351131660,8790,8790,8790,8790,31
20241113,130600,350859170,8800,8800,8800,8800,111
20241113,130500,349882370,8820,8820,8820,8820,1
20241113,130400,349873550,8810,8810,8810,8810,119
20241113,130300,348825160,8820,8820,8820,8820,3
20241113,130200,348798700,8810,8820,8820,8810,41
20241113,130100,348437390,8820,8800,8820,8800,80
20241113,130000,347732930,8810,8810,8810,8810,0
20241113,125900,347732930,8810,8800,8810,8800,32
20241113,125800,347451320,8810,8800,8810,8780,2421
20241113,125700,326160320,8800,8810,8810,8800,84
20241113,125600,325420610,8820,8820,8820,8810,30
20241113,125500,325156290,8820,8820,8820,8820,1
20241113,125400,325147470,8810,8810,8810,8810,32
20241113,125300,324865550,8820,8800,8820,8800,30
20241113,125200,324601530,8820,8800,8820,8800,152
20241113,125100,323262890,8800,8820,8820,8800,37
20241113,125000,322937270,8800,8790,8800,8790,378
20241113,124900,319613250,8790,8790,8790,8790,0
20241113,124800,319613250,8790,8810,8810,8790,850
20241113,124700,312132490,8810,8810,8810,8810,281
20241113,124600,309656880,8820,8820,8820,8810,33
20241113,124500,309366100,8820,8810,8820,8810,32
20241113,124400,309084170,8820,8820,8820,8820,1
20241113,124300,309075350,8810,8820,8820,8810,566
20241113,124200,304088810,8820,8820,8820,8820,0
20241113,124100,304088810,8820,8820,8820,8820,35
20241113,124000,303780110,8820,8820,8820,8820,32
20241113,123900,303497870,8820,8820,8820,8820,26
20241113,123800,303268550,8810,8810,8810,8810,36
20241113,123700,302951390,8820,8820,8820,8820,10
20241113,123600,302863190,8820,8820,8820,8820,1
20241113,123500,302854370,8820,8820,8820,8820,29
20241113,123400,302598590,8820,8820,8820,8820,0
20241113,123300,302598590,8820,8820,8820,8820,37
20241113,123200,302272250,8800,8830,8830,8800,261
20241113,123100,299972910,8840,8840,8840,8840,121
20241113,123000,298903270,8840,8820,8840,8810,37
20241113,122900,298577250,8820,8810,8820,8810,37
20241113,122800,298251270,8820,8820,8820,8820,1
20241113,122700,298242450,8810,8820,8820,8810,34
20241113,122600,297942580,8840,8820,8840,8820,3
20241113,122500,297916100,8800,8810,8820,8800,537
20241113,122400,293185380,8810,8800,8810,8800,32
20241113,122300,292903770,8810,8810,8810,8810,0
20241113,122200,292903770,8810,8810,8810,8810,27
20241113,122100,292665900,8800,8800,8800,8800,0
20241113,122000,292665900,8800,8800,8800,8800,33
20241113,121900,292375500,8810,8810,8810,8810,31
20241113,121800,292102390,8800,8800,8800,8800,0
20241113,121700,292102390,8800,8800,8800,8800,33
20241113,121600,291811990,8820,8820,8820,8820,24
20241113,121500,291600310,8820,8820,8820,8820,1
20241113,121400,291591490,8800,8800,8800,8800,33
20241113,121300,291301090,8800,8800,8800,8800,0
20241113,121200,291301090,8800,8800,8800,8800,35
20241113,121100,290993090,8800,8820,8820,8800,117
20241113,121000,289962350,8830,8820,8830,8820,5
20241113,120900,289918240,8820,8840,8840,8820,36
20241113,120800,289600520,8840,8820,8840,8820,36
20241113,120700,289282980,8840,8840,8840,8840,114
20241113,120600,288275220,8820,8820,8820,8820,58
20241113,120500,287763660,8820,8820,8820,8820,1
20241113,120400,287754840,8790,8790,8790,8790,38
20241113,120300,287420820,8790,8790,8790,8790,31
20241113,120200,287148330,8810,8810,8810,8810,13
20241113,120100,287033800,8790,8790,8790,8790,36
20241113,120000,286717360,8810,8810,8810,8810,0
20241113,115900,286717360,8810,8810,8810,8790,214
20241113,115800,284834850,8820,8820,8820,8820,15
20241113,115700,284702550,8840,8830,8840,8830,3
20241113,115600,284676050,8840,8820,8840,8820,103
20241113,115500,283766090,8840,8810,8840,8810,30
20241113,115400,283501760,8800,8800,8800,8800,0
20241113,115300,283501760,8800,8840,8840,8800,202
20241113,115200,281717520,8840,8840,8840,8840,0
20241113,115100,281717520,8840,8810,8840,8780,4048
20241113,115000,246064260,8810,8810,8810,8810,30
20241113,114900,245799960,8810,8810,8810,8810,0
20241113,114800,245799960,8810,8820,8820,8810,37
20241113,114700,245473980,8840,8810,8840,8810,31
20241113,114600,245200840,8840,8840,8840,8840,0
20241113,114500,245200840,8840,8840,8840,8810,36
20241113,114400,244883620,8820,8820,8820,8820,0
20241113,114300,244883620,8820,8820,8820,8820,45
20241113,114200,244486720,8840,8840,8840,8820,34
20241113,114100,244186780,8820,8810,8840,8810,757
20241113,114000,237517020,8820,8820,8820,8820,27
20241113,113900,237278880,8840,8820,8840,8820,4
20241113,113800,237243560,8820,8820,8820,8820,31
20241113,113700,236970140,8840,8820,8840,8820,29
20241113,113600,236714340,8840,8840,8840,8840,1
20241113,113500,236705500,8820,8840,8840,8820,238
20241113,113400,234606300,8820,8820,8820,8820,33
20241113,113300,234315240,8840,8830,8840,8830,13
20241113,113200,234200440,8830,8820,8830,8820,34
20241113,113100,233900550,8830,8830,8830,8830,60
20241113,113000,233370750,8840,8840,8840,8840,1
20241113,112900,233361910,8890,8880,8890,8820,82
20241113,112800,232635540,8840,8840,8840,8840,26
20241113,112700,232405700,8820,8830,8830,8820,304
20241113,112600,229724220,8840,8840,8840,8840,6
20241113,112500,229671180,8890,8890,8890,8890,0
20241113,112400,229671180,8890,8840,8890,8820,37
20241113,112300,229344750,8830,8840,8840,8830,403
20241113,112200,225784240,8840,8840,8840,8840,35
20241113,112100,225474840,8890,8830,8890,8820,47
20241113,112000,225060140,8830,8830,8830,8830,1
20241113,111900,225051310,8880,8880,8880,8840,47
20241113,111800,224635150,8860,8830,8860,8820,147
20241113,111700,223334120,8820,8840,8840,8820,117
20241113,111600,222301370,8850,8830,8850,8830,30
20241113,111500,222036430,8840,8840,8840,8840,24
20241113,111400,221824270,8840,8840,8840,8840,86
20241113,111300,221064030,8840,8840,8840,8840,114
20241113,111200,220056270,8850,8850,8850,8850,0
20241113,111100,220056270,8850,8860,8860,8850,18
20241113,111000,219896950,8850,8850,8850,8850,4
20241113,110900,219861550,8840,8840,8840,8840,37
20241113,110800,219534470,8830,8830,8830,8830,35
20241113,110700,219225420,8820,8830,8830,8820,1000
20241113,110600,210404730,8830,8860,8860,8820,543
20241113,110500,205606460,8860,8860,8860,8860,0
20241113,110400,205606460,8860,8860,8860,8860,45
20241113,110300,205207760,8860,8870,8870,8860,71
20241113,110200,204578200,8860,8860,8860,8860,0
20241113,110100,204578200,8860,8860,8860,8860,76
20241113,110000,203904840,8870,8870,8870,8870,36
20241113,105900,203585520,8910,8910,8910,8870,43
20241113,105800,203204030,8880,8910,8910,8880,54
20241113,105700,202724480,8870,8890,8910,8870,56
20241113,105600,202226930,8890,8890,8910,8880,35
20241113,105500,201915780,8890,8860,8890,8860,90
20241113,105400,201117750,8870,8870,8870,8870,51
20241113,105300,200665380,8860,8860,8860,8860,94
20241113,105200,199832540,8870,8860,8870,8860,38
20241113,105100,199495840,8870,8870,8870,8870,0
20241113,105000,199495840,8870,8870,8870,8870,31
20241113,104900,199220870,8870,8870,8870,8870,105
20241113,104800,198289520,8870,8870,8870,8870,1
20241113,104700,198280650,8880,8870,8880,8870,52
20241113,104600,197818900,8890,8890,8890,8890,1
20241113,104500,197810010,8880,8880,8880,8880,1
20241113,104400,197801130,8930,8930,8930,8930,10
20241113,104300,197711830,8930,8930,8930,8930,1
20241113,104200,197702900,8950,8960,8960,8870,33
20241113,104100,197410020,8880,8900,8980,8880,68
20241113,104000,196803670,8850,8840,8850,8840,75
20241113,103900,196140410,8850,8850,8850,8850,3
20241113,103800,196113860,8910,8910,8910,8910,0
20241113,103700,196113860,8910,8860,8910,8850,59
20241113,103600,195591380,8860,8860,8860,8860,30
20241113,103500,195325580,8850,8860,8860,8850,103
20241113,103400,194414020,8920,8840,8920,8840,82
20241113,103300,193687120,8880,8830,8880,8830,7
20241113,103200,193625060,8880,8840,8880,8840,251
20241113,103100,191399750,8860,8860,8860,8860,17
20241113,103000,191249130,8850,8870,8870,8850,16
20241113,102900,191107460,8870,8850,8870,8850,107
20241113,102800,190160490,8860,8870,8870,8860,16
20241113,102700,190018680,8820,8880,8880,8820,704
20241113,102600,183806140,8900,8860,8920,8850,95
20241113,102500,182962490,8840,8970,8970,8840,3
20241113,102400,182935710,8980,8890,8980,8850,82
20241113,102300,182207750,8890,8890,8890,8890,1
20241113,102200,182198860,8830,8840,8840,8830,200
20241113,102100,180432460,8950,8820,8950,8820,452
20241113,102000,176444840,8820,8850,8850,8810,677
20241113,101900,170474960,8870,8860,8870,8840,40
20241113,101800,170120650,8840,8860,8870,8840,306
20241113,101700,167414370,8870,8870,8870,8870,12
20241113,101600,167307930,8880,8860,8880,8860,65
20241113,101500,166732010,8860,8880,8880,8860,93
20241113,101400,165907810,8880,8910,8910,8880,7
20241113,101300,165845620,8890,8930,8930,8890,5
20241113,101200,165801060,8890,8910,8910,8890,20
20241113,101100,165623060,8900,8880,8940,8880,34
20241113,101000,165319570,8950,8860,8950,8840,537
20241113,100900,160555290,8970,8960,8970,8830,1053
20241113,100800,151228450,8940,8930,8990,8930,192
20241113,100700,149505220,8990,8990,8990,8990,0
20241113,100600,149505220,8990,8990,8990,8990,1
20241113,100500,149496230,8940,8940,8940,8890,885
20241113,100400,141618480,9000,8970,9000,8950,16
20241113,100300,141475160,9030,9030,9030,9030,0
20241113,100200,141475160,9030,9030,9030,9030,0
20241113,100100,141475160,9030,9010,9030,8950,200
20241113,100000,139678310,8960,9020,9020,8960,114
20241113,095900,138650870,9030,8950,9030,8950,63
20241113,095800,138083660,9030,9000,9030,8990,375
20241113,095700,134705150,9070,9070,9070,9070,0
20241113,095600,134705150,9070,9070,9070,9070,0
20241113,095500,134705150,9070,9070,9070,9070,0
20241113,095400,134705150,9070,9070,9070,9070,0
20241113,095300,134705150,9070,9000,9070,9000,55
20241113,095200,134207980,8940,8940,8940,8940,43
20241113,095100,133823560,8950,8970,8970,8950,71
20241113,095000,133187730,8970,9060,9060,8970,14
20241113,094900,133061850,9060,9060,9060,9060,0
20241113,094800,133061850,9060,9060,9060,9060,0
20241113,094700,133061850,9060,9060,9060,9060,5
20241113,094600,133016550,9000,9000,9000,8970,72
20241113,094500,132369740,9070,9070,9070,9070,0
20241113,094400,132369740,9070,9070,9070,9070,0
20241113,094300,132369740,9070,9070,9070,9070,0
20241113,094200,132369740,9070,9070,9070,9070,3
20241113,094100,132342530,9070,9070,9070,9070,1
20241113,094000,132333460,9070,9060,9070,9060,10
20241113,093900,132242840,8970,8990,8990,8970,1000
20241113,093800,123272740,9090,9090,9090,9090,0
20241113,093700,123272740,9090,9090,9090,9090,0
20241113,093600,123272740,9090,9070,9090,9070,103
20241113,093500,122338090,9080,8920,9080,8920,2120
20241113,093400,103264970,8920,8920,8920,8920,0
20241113,093300,103264970,8920,8920,8920,8910,55
20241113,093200,102774460,8920,8920,8920,8920,1
20241113,093100,102765540,8940,8910,8940,8810,2344
20241113,093000,81909340,8910,8900,8910,8890,137
20241113,092900,80690380,8910,8900,8990,8890,311
20241113,092800,77904350,8890,8960,8960,8890,2336
20241113,092700,57084590,8940,9010,9050,8940,1363
20241113,092600,44887500,9070,9030,9080,9020,22
20241113,092500,44688100,9080,9080,9080,9020,11
20241113,092400,44588280,9000,9080,9090,9000,1347
20241113,092300,32462180,9050,9060,9100,9050,22
20241113,092200,32262520,9090,9090,9090,9090,1
20241113,092100,32253430,9100,9050,9100,9050,103
20241113,092000,31318220,9040,9080,9080,9040,3
20241113,091900,31291060,9040,9090,9090,9040,103
20241113,091800,30359880,9060,9070,9070,9060,2
20241113,091700,30341750,9090,9080,9090,9080,2
20241113,091600,30323580,9090,9050,9090,9050,258
20241113,091500,27988480,9050,9050,9050,9050,100
20241113,091400,27083480,9050,9040,9050,9040,212
20241113,091300,25164980,9030,9040,9040,9020,40
20241113,091200,24803700,9050,9050,9050,9050,200
20241113,091100,22993700,9050,9010,9050,8940,1338
20241113,091000,10965270,9050,9010,9050,9010,250
20241113,090900,8712730,9000,9010,9010,9000,52
20241113,090800,8244620,9050,9010,9050,9010,34
20241113,090700,7937680,9010,9030,9030,9010,126
20241113,090600,6801260,9050,9050,9050,9050,0
20241113,090500,6801260,9050,9050,9050,9050,0
20241113,090400,6801260,9050,9010,9050,9000,10
20241113,090300,6710990,9050,9050,9050,9050,0
20241113,090200,6710990,9050,9000,9050,8990,21
20241113,090100,6521510,9050,9120,9120,9050,310
20241113,090000,3703510,9160,9160,9160,9110,401