KissMeData/052710/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,193200,235032755,3450,3450,3450,3450,315
20241112,193100,235032755,3450,3450,3450,3450,0
20241112,193000,235032755,3450,3450,3450,3450,0
20241112,192900,235032755,3450,3450,3450,3450,0
20241112,192800,235032755,3450,3450,3450,3450,0
20241112,192700,235032755,3450,3450,3450,3450,0
20241112,192600,235032755,3450,3450,3450,3450,0
20241112,192500,235032755,3450,3450,3450,3450,0
20241112,192400,235032755,3450,3450,3450,3450,0
20241112,192300,235032755,3450,3450,3450,3450,0
20241112,192200,235032755,3450,3450,3450,3450,0
20241112,192100,235032755,3450,3450,3450,3450,0
20241112,192000,235032755,3450,3450,3450,3450,0
20241112,191900,235032755,3450,3450,3450,3450,0
20241112,191800,235032755,3450,3450,3450,3450,0
20241112,191700,235032755,3450,3450,3450,3450,0
20241112,191600,235032755,3450,3450,3450,3450,0
20241112,191500,235032755,3450,3450,3450,3450,0
20241112,191400,235032755,3450,3450,3450,3450,0
20241112,191300,235032755,3450,3450,3450,3450,0
20241112,191200,235032755,3450,3450,3450,3450,0
20241112,191100,235032755,3450,3450,3450,3450,0
20241112,191000,235032755,3450,3450,3450,3450,0
20241112,190900,235032755,3450,3450,3450,3450,0
20241112,190800,235032755,3450,3450,3450,3450,0
20241112,190700,235032755,3450,3450,3450,3450,0
20241112,190600,235032755,3450,3450,3450,3450,0
20241112,190500,235032755,3450,3450,3450,3450,0
20241112,190400,235032755,3450,3450,3450,3450,0
20241112,190300,235032755,3450,3450,3450,3450,0
20241112,190200,235032755,3450,3450,3450,3450,315
20241112,190100,235032755,3450,3450,3450,3450,0
20241112,190000,235032755,3450,3450,3450,3450,0
20241112,185900,235032755,3450,3450,3450,3450,0
20241112,185800,235032755,3450,3450,3450,3450,0
20241112,185700,235032755,3450,3450,3450,3450,0
20241112,185600,235032755,3450,3450,3450,3450,0
20241112,185500,235032755,3450,3450,3450,3450,0
20241112,185400,235032755,3450,3450,3450,3450,0
20241112,185300,235032755,3450,3450,3450,3450,0
20241112,185200,235032755,3450,3450,3450,3450,0
20241112,185100,235032755,3450,3450,3450,3450,0
20241112,185000,235032755,3450,3450,3450,3450,0
20241112,184900,235032755,3450,3450,3450,3450,0
20241112,184800,235032755,3450,3450,3450,3450,0
20241112,184700,235032755,3450,3450,3450,3450,0
20241112,184600,235032755,3450,3450,3450,3450,0
20241112,184500,235032755,3450,3450,3450,3450,0
20241112,184400,235032755,3450,3450,3450,3450,0
20241112,184300,235032755,3450,3450,3450,3450,0
20241112,184200,235032755,3450,3450,3450,3450,0
20241112,184100,235032755,3450,3450,3450,3450,0
20241112,184000,235032755,3450,3450,3450,3450,0
20241112,183900,235032755,3450,3450,3450,3450,0
20241112,183800,235032755,3450,3450,3450,3450,0
20241112,183700,235032755,3450,3450,3450,3450,0
20241112,183600,235032755,3450,3450,3450,3450,0
20241112,183500,235032755,3450,3450,3450,3450,0
20241112,183400,235032755,3450,3450,3450,3450,0
20241112,183300,235032755,3450,3450,3450,3450,0
20241112,183200,235032755,3450,3450,3450,3450,315
20241112,183100,235032755,3450,3450,3450,3450,0
20241112,183000,235032755,3450,3450,3450,3450,0
20241112,182900,235032755,3450,3450,3450,3450,0
20241112,182800,235032755,3450,3450,3450,3450,0
20241112,182700,235032755,3450,3450,3450,3450,0
20241112,182600,235032755,3450,3450,3450,3450,0
20241112,182500,235032755,3450,3450,3450,3450,0
20241112,182400,235032755,3450,3450,3450,3450,0
20241112,182300,235032755,3450,3450,3450,3450,0
20241112,182200,235032755,3450,3450,3450,3450,0
20241112,182100,235032755,3450,3450,3450,3450,0
20241112,182000,235032755,3450,3450,3450,3450,0
20241112,181900,235032755,3450,3450,3450,3450,0
20241112,181800,235032755,3450,3450,3450,3450,0
20241112,181700,235032755,3450,3450,3450,3450,0
20241112,181600,235032755,3450,3450,3450,3450,0
20241112,181500,235032755,3450,3450,3450,3450,0
20241112,181400,235032755,3450,3450,3450,3450,0
20241112,181300,235032755,3450,3450,3450,3450,0
20241112,181200,235032755,3450,3450,3450,3450,0
20241112,181100,235032755,3450,3450,3450,3450,0
20241112,181000,235032755,3450,3450,3450,3450,0
20241112,180900,235032755,3450,3450,3450,3450,0
20241112,180800,235032755,3450,3450,3450,3450,0
20241112,180700,235032755,3450,3450,3450,3450,0
20241112,180600,235032755,3450,3450,3450,3450,0
20241112,180500,235032755,3450,3450,3450,3450,0
20241112,180400,235032755,3450,3450,3450,3450,0
20241112,180300,235032755,3450,3450,3450,3450,0
20241112,180200,235032755,3450,3450,3450,3450,315
20241112,180100,235032755,3450,3450,3450,3450,0
20241112,180000,235032755,3450,3450,3450,3450,0
20241112,175900,235032755,3450,3450,3450,3450,0
20241112,175800,235032755,3450,3450,3450,3450,0
20241112,175700,235032755,3450,3450,3450,3450,0
20241112,175600,235032755,3450,3450,3450,3450,0
20241112,175500,235032755,3450,3450,3450,3450,0
20241112,175400,235032755,3450,3450,3450,3450,0
20241112,175300,235032755,3450,3450,3450,3450,0
20241112,175200,235032755,3450,3450,3450,3450,0
20241112,175100,235032755,3450,3450,3450,3450,0
20241112,175000,235032755,3450,3450,3450,3450,0
20241112,174900,235032755,3450,3450,3450,3450,0
20241112,174800,235032755,3450,3450,3450,3450,0
20241112,174700,235032755,3450,3450,3450,3450,0
20241112,174600,235032755,3450,3450,3450,3450,0
20241112,174500,235032755,3450,3450,3450,3450,0
20241112,174400,235032755,3450,3450,3450,3450,0
20241112,174300,235032755,3450,3450,3450,3450,0
20241112,174200,235032755,3450,3450,3450,3450,0
20241112,174100,235032755,3450,3450,3450,3450,0
20241112,174000,235032755,3450,3450,3450,3450,0
20241112,173900,235032755,3450,3450,3450,3450,0
20241112,173800,235032755,3450,3450,3450,3450,0
20241112,173700,235032755,3450,3450,3450,3450,0
20241112,173600,235032755,3450,3450,3450,3450,0
20241112,173500,235032755,3450,3450,3450,3450,0
20241112,173400,235032755,3450,3450,3450,3450,0
20241112,173300,235032755,3450,3450,3450,3450,0
20241112,173200,235032755,3450,3450,3450,3450,315
20241112,173100,235032755,3450,3450,3450,3450,0
20241112,173000,235032755,3450,3450,3450,3450,0
20241112,172900,235032755,3450,3450,3450,3450,0
20241112,172800,235032755,3450,3450,3450,3450,0
20241112,172700,235032755,3450,3450,3450,3450,0
20241112,172600,235032755,3450,3450,3450,3450,0
20241112,172500,235032755,3450,3450,3450,3450,0
20241112,172400,235032755,3450,3450,3450,3450,0
20241112,172300,235032755,3450,3450,3450,3450,0
20241112,172200,235032755,3450,3450,3450,3450,0
20241112,172100,235032755,3450,3450,3450,3450,0
20241112,172000,235032755,3450,3450,3450,3450,0
20241112,171900,235032755,3450,3450,3450,3450,0
20241112,171800,235032755,3450,3450,3450,3450,0
20241112,171700,235032755,3450,3450,3450,3450,0
20241112,171600,235032755,3450,3450,3450,3450,0
20241112,171500,235032755,3450,3450,3450,3450,0
20241112,171400,235032755,3450,3450,3450,3450,0
20241112,171300,235032755,3450,3450,3450,3450,0
20241112,171200,235032755,3450,3450,3450,3450,0
20241112,171100,235032755,3450,3450,3450,3450,0
20241112,171000,235032755,3450,3450,3450,3450,0
20241112,170900,235032755,3450,3450,3450,3450,0
20241112,170800,235032755,3450,3450,3450,3450,0
20241112,170700,235032755,3450,3450,3450,3450,0
20241112,170600,235032755,3450,3450,3450,3450,0
20241112,170500,235032755,3450,3450,3450,3450,0
20241112,170400,235032755,3450,3450,3450,3450,0
20241112,170300,235032755,3450,3450,3450,3450,0
20241112,170200,235032755,3450,3450,3450,3450,315
20241112,170100,235032755,3450,3450,3450,3450,0
20241112,170000,235032755,3450,3450,3450,3450,0
20241112,165900,235032755,3450,3450,3450,3450,0
20241112,165800,235032755,3450,3450,3450,3450,0
20241112,165700,235032755,3450,3450,3450,3450,0
20241112,165600,235032755,3450,3450,3450,3450,0
20241112,165500,235032755,3450,3450,3450,3450,0
20241112,165400,235032755,3450,3450,3450,3450,0
20241112,165300,235032755,3450,3450,3450,3450,0
20241112,165200,235032755,3450,3450,3450,3450,0
20241112,165100,235032755,3450,3450,3450,3450,0
20241112,165000,235032755,3450,3450,3450,3450,0
20241112,164900,235032755,3450,3450,3450,3450,0
20241112,164800,235032755,3450,3450,3450,3450,0
20241112,164700,235032755,3450,3450,3450,3450,0
20241112,164600,235032755,3450,3450,3450,3450,0
20241112,164500,235032755,3450,3450,3450,3450,0
20241112,164400,235032755,3450,3450,3450,3450,0
20241112,164300,235032755,3450,3450,3450,3450,0
20241112,164200,235032755,3450,3450,3450,3450,0
20241112,164100,235032755,3450,3450,3450,3450,0
20241112,164000,235032755,3450,3450,3450,3450,0
20241112,163900,235032755,3450,3450,3450,3450,0
20241112,163800,235032755,3450,3450,3450,3450,0
20241112,163700,235032755,3450,3450,3450,3450,0
20241112,163600,235032755,3450,3450,3450,3450,0
20241112,163500,235032755,3450,3450,3450,3450,0
20241112,163400,235032755,3450,3450,3450,3450,0
20241112,163300,235032755,3450,3450,3450,3450,0
20241112,163200,235032755,3450,3450,3450,3450,315
20241112,163100,235032755,3450,3450,3450,3450,0
20241112,163000,235032755,3450,3450,3450,3450,0
20241112,162900,235032755,3450,3450,3450,3450,0
20241112,162800,235032755,3450,3450,3450,3450,0
20241112,162700,235032755,3450,3450,3450,3450,0
20241112,162600,235032755,3450,3450,3450,3450,0
20241112,162500,235032755,3450,3450,3450,3450,0
20241112,162400,235032755,3450,3450,3450,3450,0
20241112,162300,235032755,3450,3450,3450,3450,0
20241112,162200,235032755,3450,3450,3450,3450,0
20241112,162100,235032755,3450,3450,3450,3450,0
20241112,162000,235032755,3450,3450,3450,3450,0
20241112,161900,235032755,3450,3450,3450,3450,0
20241112,161800,235032755,3450,3450,3450,3450,0
20241112,161700,235032755,3450,3450,3450,3450,0
20241112,161600,235032755,3450,3450,3450,3450,0
20241112,161500,235032755,3450,3450,3450,3450,0
20241112,161400,235032755,3450,3450,3450,3450,0
20241112,161300,235032755,3450,3450,3450,3450,0
20241112,161200,235032755,3450,3450,3450,3450,0
20241112,161100,235032755,3450,3450,3450,3450,0
20241112,161000,235032755,3450,3450,3450,3450,0
20241112,160900,235032755,3450,3450,3450,3450,0
20241112,160800,235032755,3450,3450,3450,3450,0
20241112,160700,235032755,3450,3450,3450,3450,0
20241112,160600,235032755,3450,3450,3450,3450,0
20241112,160500,235032755,3450,3450,3450,3450,0
20241112,160400,235032755,3450,3450,3450,3450,0
20241112,160300,235032755,3450,3450,3450,3450,0
20241112,160200,235032755,3450,3450,3450,3450,315
20241112,160100,235032755,3450,3450,3450,3450,0
20241112,160000,235032755,3450,3450,3450,3450,0
20241112,155900,235032755,3450,3450,3450,3450,0
20241112,155800,235032755,3450,3450,3450,3450,0
20241112,155700,235032755,3450,3450,3450,3450,0
20241112,155600,235032755,3450,3450,3450,3450,0
20241112,155500,235032755,3450,3450,3450,3450,0
20241112,155400,235032755,3450,3450,3450,3450,0
20241112,155300,235032755,3450,3450,3450,3450,0
20241112,155200,235032755,3450,3450,3450,3450,0
20241112,155100,235032755,3450,3450,3450,3450,0
20241112,155000,235032755,3450,3450,3450,3450,0
20241112,154900,235032755,3450,3450,3450,3450,0
20241112,154800,235032755,3450,3450,3450,3450,0
20241112,154700,235032755,3450,3450,3450,3450,0
20241112,154600,235032755,3450,3450,3450,3450,0
20241112,154500,235032755,3450,3450,3450,3450,0
20241112,154400,235032755,3450,3450,3450,3450,0
20241112,154300,235032755,3450,3450,3450,3450,0
20241112,154200,235032755,3450,3450,3450,3450,0
20241112,154100,235032755,3450,3450,3450,3450,0
20241112,154000,235032755,3450,3450,3450,3450,0
20241112,153900,235032755,3450,3450,3450,3450,0
20241112,153800,235032755,3450,3450,3450,3450,0
20241112,153700,235032755,3450,3450,3450,3450,0
20241112,153600,235032755,3450,3450,3450,3450,0
20241112,153500,235032755,3450,3450,3450,3450,0
20241112,153400,235032755,3450,3450,3450,3450,0
20241112,153300,235032755,3450,3450,3450,3450,0
20241112,153200,235032755,3450,3450,3450,3450,315
20241112,153100,235032755,3450,3450,3450,3450,0
20241112,153000,235032755,3450,3450,3450,3450,315
20241112,152900,233946005,3400,3400,3400,3400,0
20241112,152800,233946005,3400,3400,3400,3400,0
20241112,152700,233946005,3400,3400,3400,3400,0
20241112,152600,233946005,3400,3400,3400,3400,0
20241112,152500,233946005,3400,3400,3400,3400,0
20241112,152400,233946005,3400,3400,3400,3400,0
20241112,152300,233946005,3400,3400,3400,3400,0
20241112,152200,233946005,3400,3400,3400,3400,0
20241112,152100,233946005,3400,3400,3400,3400,0
20241112,152000,233946005,3400,3400,3400,3400,0
20241112,151900,233946005,3400,3400,3400,3400,97
20241112,151800,233616205,3405,3410,3410,3405,16
20241112,151700,233561715,3410,3410,3410,3410,2
20241112,151600,233554895,3415,3415,3415,3415,0
20241112,151500,233554895,3415,3415,3415,3415,101
20241112,151400,233209980,3400,3405,3405,3400,100
20241112,151300,232869975,3400,3400,3400,3400,500
20241112,151200,231169975,3400,3400,3400,3400,0
20241112,151100,231169975,3400,3400,3400,3400,0
20241112,151000,231169975,3400,3400,3400,3400,0
20241112,150900,231169975,3400,3400,3400,3400,0
20241112,150800,231169975,3400,3400,3400,3400,0
20241112,150700,231169975,3400,3400,3400,3400,0
20241112,150600,231169975,3400,3400,3400,3400,20
20241112,150500,231101975,3400,3400,3400,3400,150
20241112,150400,230591975,3400,3400,3400,3400,2
20241112,150300,230585175,3405,3405,3405,3405,62
20241112,150200,230374065,3410,3410,3410,3410,136
20241112,150100,229910305,3410,3410,3410,3410,253
20241112,150000,229047575,3405,3405,3415,3405,1369
20241112,145900,224383470,3405,3405,3405,3405,115
20241112,145800,223991895,3405,3405,3405,3405,590
20241112,145700,221982945,3405,3405,3405,3405,0
20241112,145600,221982945,3405,3405,3405,3405,77
20241112,145500,221720760,3415,3415,3415,3415,311
20241112,145400,220658695,3405,3405,3405,3405,0
20241112,145300,220658695,3405,3405,3405,3405,42
20241112,145200,220515685,3410,3415,3415,3410,1102
20241112,145100,216757755,3410,3410,3410,3410,0
20241112,145000,216757755,3410,3415,3415,3410,290
20241112,144900,215767610,3410,3410,3410,3410,2
20241112,144800,215760790,3410,3410,3410,3410,0
20241112,144700,215760790,3410,3415,3415,3410,257
20241112,144600,214883345,3410,3415,3415,3410,40
20241112,144500,214746940,3415,3415,3415,3415,200
20241112,144400,214063940,3410,3415,3415,3410,98
20241112,144300,213729730,3410,3410,3410,3410,441
20241112,144200,212225920,3410,3410,3410,3410,24
20241112,144100,212144080,3410,3410,3410,3410,41
20241112,144000,212004270,3410,3410,3410,3410,44
20241112,143900,211854230,3410,3410,3410,3410,0
20241112,143800,211854230,3410,3415,3415,3410,102
20241112,143700,211506110,3415,3415,3415,3415,40
20241112,143600,211369510,3415,3415,3415,3415,0
20241112,143500,211369510,3415,3415,3415,3415,93
20241112,143400,211051915,3415,3415,3415,3415,0
20241112,143300,211051915,3415,3415,3415,3415,0
20241112,143200,211051915,3415,3415,3415,3415,41
20241112,143100,210911900,3415,3410,3415,3410,793
20241112,143000,208203810,3410,3410,3410,3410,0
20241112,142900,208203810,3410,3410,3410,3410,42
20241112,142800,208060590,3410,3415,3415,3410,2445
20241112,142700,199721485,3410,3410,3410,3410,340
20241112,142600,198562085,3410,3410,3410,3410,81
20241112,142500,198285875,3415,3415,3415,3415,0
20241112,142400,198285875,3415,3415,3415,3415,10
20241112,142300,198251725,3420,3415,3420,3410,680
20241112,142200,195928425,3430,3425,3430,3425,104
20241112,142100,195571925,3415,3415,3415,3415,0
20241112,142000,195571925,3415,3425,3425,3415,51
20241112,141900,195397670,3425,3415,3425,3415,342
20241112,141800,194227525,3415,3415,3415,3415,10
20241112,141700,194193375,3410,3410,3410,3410,42
20241112,141600,194050155,3415,3415,3420,3415,2890
20241112,141500,184180555,3420,3420,3420,3420,552
20241112,141400,182292715,3415,3420,3420,3415,48
20241112,141300,182128760,3420,3420,3420,3420,10
20241112,141200,182094560,3420,3420,3420,3420,196
20241112,141100,181424240,3420,3415,3420,3415,459
20241112,141000,179854670,3415,3415,3415,3415,0
20241112,140900,179854670,3415,3415,3415,3415,39
20241112,140800,179721485,3415,3415,3415,3415,42
20241112,140700,179578055,3425,3425,3425,3425,0
20241112,140600,179578055,3425,3425,3425,3425,0
20241112,140500,179578055,3425,3420,3425,3415,351
20241112,140400,178376340,3420,3420,3420,3420,44
20241112,140300,178225860,3415,3415,3415,3415,14
20241112,140200,178178050,3415,3415,3415,3415,42
20241112,140100,178034620,3420,3420,3420,3420,0
20241112,140000,178034620,3420,3420,3420,3420,25
20241112,135900,177949120,3420,3420,3420,3415,55
20241112,135800,177761230,3420,3415,3420,3415,160
20241112,135700,177214530,3420,3420,3420,3420,36
20241112,135600,177091410,3420,3415,3420,3415,68
20241112,135500,176859130,3420,3420,3420,3420,1
20241112,135400,176855710,3420,3420,3420,3420,1
20241112,135300,176852290,3420,3415,3420,3415,87
20241112,135200,176555175,3420,3420,3420,3420,1
20241112,135100,176551755,3420,3420,3420,3420,5
20241112,135000,176534655,3420,3415,3420,3415,523
20241112,134900,174748605,3420,3420,3420,3420,42
20241112,134800,174604965,3420,3420,3420,3420,10
20241112,134700,174570765,3420,3420,3420,3420,41
20241112,134600,174430545,3420,3420,3420,3420,0
20241112,134500,174430545,3420,3420,3420,3420,0
20241112,134400,174430545,3420,3420,3420,3415,85
20241112,134300,174140055,3420,3420,3420,3420,0
20241112,134200,174140055,3420,3420,3420,3420,64
20241112,134100,173921175,3420,3415,3420,3415,95
20241112,134000,173596485,3415,3415,3415,3415,41
20241112,133900,173456470,3415,3415,3415,3415,0
20241112,133800,173456470,3415,3415,3415,3415,73
20241112,133700,173207175,3415,3415,3415,3415,0
20241112,133600,173207175,3415,3415,3415,3415,0
20241112,133500,173207175,3415,3420,3420,3415,386
20241112,133400,171887265,3415,3415,3420,3415,1445
20241112,133300,166952585,3420,3420,3420,3415,27
20241112,133200,166860305,3420,3415,3420,3415,43
20241112,133100,166713455,3420,3420,3420,3420,2
20241112,133000,166706615,3420,3420,3420,3420,5
20241112,132900,166689515,3425,3420,3425,3415,43
20241112,132800,166542655,3420,3420,3420,3420,1379
20241112,132700,161826475,3425,3425,3425,3425,0
20241112,132600,161826475,3425,3425,3425,3425,105
20241112,132500,161466850,3425,3425,3425,3425,43
20241112,132400,161319575,3425,3425,3425,3425,0
20241112,132300,161319575,3425,3425,3425,3425,101
20241112,132200,160973650,3425,3425,3425,3425,0
20241112,132100,160973650,3425,3420,3425,3420,156
20241112,132000,160439535,3425,3425,3425,3425,572
20241112,131900,158480435,3425,3425,3425,3425,44
20241112,131800,158329735,3425,3425,3425,3425,0
20241112,131700,158329735,3425,3425,3425,3425,43
20241112,131600,158182460,3425,3425,3425,3425,0
20241112,131500,158182460,3425,3425,3425,3425,44
20241112,131400,158031760,3425,3425,3425,3425,42
20241112,131300,157887910,3430,3425,3430,3425,53
20241112,131200,157706125,3430,3425,3430,3425,52
20241112,131100,157527975,3425,3425,3425,3425,41
20241112,131000,157387550,3430,3430,3430,3430,242
20241112,130900,156557490,3425,3425,3425,3425,45
20241112,130800,156403365,3430,3425,3430,3425,55
20241112,130700,156214925,3430,3430,3430,3430,1
20241112,130600,156211495,3425,3425,3425,3425,43
20241112,130500,156064220,3425,3425,3425,3425,42
20241112,130400,155920370,3425,3425,3425,3425,0
20241112,130300,155920370,3425,3425,3425,3425,0
20241112,130200,155920370,3425,3425,3425,3425,83
20241112,130100,155636095,3430,3430,3430,3430,0
20241112,130000,155636095,3430,3425,3430,3425,69
20241112,125900,155399645,3425,3425,3425,3425,42
20241112,125800,155255795,3425,3430,3430,3425,102
20241112,125700,154906440,3430,3425,3430,3425,45
20241112,125600,154752310,3425,3425,3425,3425,42
20241112,125500,154608460,3425,3425,3425,3425,0
20241112,125400,154608460,3425,3425,3425,3425,0
20241112,125300,154608460,3425,3425,3425,3420,126
20241112,125200,154177105,3425,3425,3425,3425,1
20241112,125100,154173680,3425,3425,3425,3425,0
20241112,125000,154173680,3425,3425,3425,3425,46
20241112,124900,154016130,3420,3425,3425,3420,242
20241112,124800,153187490,3425,3425,3425,3425,0
20241112,124700,153187490,3425,3425,3425,3425,708
20241112,124600,150762590,3425,3430,3430,3425,231
20241112,124500,149971405,3430,3425,3435,3425,34
20241112,124400,149854920,3430,3430,3430,3430,39
20241112,124300,149721150,3425,3430,3430,3425,156
20241112,124200,149186275,3425,3425,3425,3425,0
20241112,124100,149186275,3425,3425,3425,3425,52
20241112,124000,149008175,3420,3420,3420,3420,42
20241112,123900,148864535,3425,3425,3425,3425,0
20241112,123800,148864535,3425,3425,3425,3425,272
20241112,123700,147932935,3420,3435,3435,3420,4180
20241112,123600,133599900,3435,3435,3435,3435,2
20241112,123500,133593030,3435,3435,3435,3435,1
20241112,123400,133589595,3435,3430,3435,3430,145
20241112,123300,133091925,3435,3435,3435,3435,1
20241112,123200,133088490,3435,3435,3435,3435,31
20241112,123100,132982005,3430,3430,3430,3430,86
20241112,123000,132687025,3435,3435,3435,3435,1
20241112,122900,132683590,3435,3430,3435,3430,64
20241112,122800,132464065,3435,3430,3435,3430,87
20241112,122700,132165650,3430,3430,3430,3430,0
20241112,122600,132165650,3430,3430,3430,3430,0
20241112,122500,132165650,3430,3430,3430,3430,41
20241112,122400,132025020,3435,3435,3435,3435,0
20241112,122300,132025020,3435,3435,3435,3435,14
20241112,122200,131976930,3435,3430,3435,3430,99
20241112,122100,131637335,3430,3430,3430,3430,0
20241112,122000,131637335,3430,3430,3430,3430,0
20241112,121900,131637335,3430,3430,3430,3430,255
20241112,121800,130762685,3435,3435,3435,3435,16
20241112,121700,130707725,3435,3435,3435,3435,0
20241112,121600,130707725,3435,3430,3435,3430,42
20241112,121500,130563660,3435,3435,3435,3435,1
20241112,121400,130560225,3435,3435,3435,3435,25
20241112,121300,130474350,3435,3435,3435,3430,394
20241112,121200,129121415,3435,3435,3435,3435,0
20241112,121100,129121415,3435,3435,3435,3435,8
20241112,121000,129093935,3435,3435,3435,3430,44
20241112,120900,128943005,3435,3435,3435,3430,46
20241112,120800,128785215,3435,3435,3435,3435,3
20241112,120700,128774910,3435,3435,3435,3430,44
20241112,120600,128623975,3435,3435,3435,3435,3
20241112,120500,128613670,3435,3435,3435,3435,14
20241112,120400,128565580,3435,3435,3435,3430,47
20241112,120300,128404345,3435,3435,3435,3435,28
20241112,120200,128308165,3440,3440,3440,3440,1
20241112,120100,128304725,3440,3435,3440,3435,52
20241112,120000,128126055,3435,3435,3435,3435,60
20241112,115900,127919955,3440,3440,3440,3440,100
20241112,115800,127575955,3440,3435,3440,3430,90
20241112,115700,127267040,3435,3435,3435,3430,82
20241112,115600,126985720,3435,3435,3435,3430,69
20241112,115500,126749020,3435,3435,3435,3430,47
20241112,115400,126587785,3435,3430,3435,3430,58
20241112,115300,126388785,3435,3435,3435,3435,3
20241112,115200,126378480,3435,3430,3435,3430,78
20241112,115100,126110760,3430,3430,3430,3430,0
20241112,115000,126110760,3430,3430,3430,3430,97
20241112,114900,125778050,3430,3430,3430,3430,96
20241112,114800,125448770,3430,3430,3430,3430,0
20241112,114700,125448770,3430,3430,3430,3430,37
20241112,114600,125321860,3430,3435,3435,3430,43
20241112,114500,125174365,3435,3435,3435,3435,9
20241112,114400,125143450,3435,3435,3435,3435,1
20241112,114300,125140015,3435,3430,3435,3430,77
20241112,114200,124875730,3435,3435,3435,3435,0
20241112,114100,124875730,3435,3430,3435,3430,498
20241112,114000,123165315,3430,3430,3430,3430,41
20241112,113900,123024685,3435,3435,3435,3435,18
20241112,113800,122962855,3435,3435,3435,3435,3
20241112,113700,122952550,3435,3435,3435,3430,82
20241112,113600,122671275,3435,3435,3435,3435,3
20241112,113500,122660970,3435,3430,3435,3430,32
20241112,113400,122551200,3430,3430,3430,3430,81
20241112,113300,122273370,3435,3435,3435,3435,138
20241112,113200,121799340,3435,3435,3435,3435,807
20241112,113100,119027295,3435,3435,3435,3435,41
20241112,113000,118886460,3440,3440,3440,3440,1
20241112,112900,118883020,3435,3435,3435,3435,47
20241112,112800,118721575,3435,3440,3440,3435,77
20241112,112700,118456905,3440,3440,3440,3440,0
20241112,112600,118456905,3440,3440,3440,3440,50
20241112,112500,118284905,3435,3435,3435,3435,86
20241112,112400,117989495,3435,3435,3435,3435,39
20241112,112300,117855530,3435,3435,3435,3435,0
20241112,112200,117855530,3435,3435,3435,3435,41
20241112,112100,117714695,3440,3440,3440,3440,1
20241112,112000,117711255,3440,3440,3440,3440,3
20241112,111900,117700935,3440,3440,3440,3440,670
20241112,111800,115396135,3440,3445,3445,3440,59
20241112,111700,115193150,3445,3445,3445,3445,19
20241112,111600,115127695,3445,3445,3445,3445,94
20241112,111500,114803865,3445,3445,3445,3445,0
20241112,111400,114803865,3445,3445,3445,3445,0
20241112,111300,114803865,3445,3445,3445,3445,41
20241112,111200,114662620,3445,3450,3450,3445,48
20241112,111100,114497235,3445,3445,3445,3445,0
20241112,111000,114497235,3445,3445,3445,3445,42
20241112,110900,114352545,3445,3445,3445,3445,39
20241112,110800,114218190,3445,3445,3445,3445,1
20241112,110700,114214745,3445,3445,3445,3445,42
20241112,110600,114070055,3445,3445,3445,3445,25
20241112,110500,113983930,3445,3445,3445,3445,0
20241112,110400,113983930,3445,3445,3445,3445,41
20241112,110300,113842685,3450,3450,3450,3450,44
20241112,110200,113690885,3450,3450,3450,3450,0
20241112,110100,113690885,3450,3445,3450,3445,43
20241112,110000,113542745,3450,3450,3450,3450,416
20241112,105900,112107545,3455,3455,3455,3455,202
20241112,105800,111409635,3450,3450,3450,3450,42
20241112,105700,111264735,3450,3450,3450,3450,48
20241112,105600,111099135,3450,3450,3450,3450,34
20241112,105500,110981835,3455,3455,3455,3455,61
20241112,105400,110771080,3455,3455,3455,3455,0
20241112,105300,110771080,3455,3455,3455,3455,43
20241112,105200,110622515,3455,3450,3455,3450,80
20241112,105100,110346240,3450,3450,3450,3450,42
20241112,105000,110201340,3455,3455,3455,3455,39
20241112,104900,110066595,3455,3455,3455,3455,0
20241112,104800,110066595,3455,3455,3455,3455,42
20241112,104700,109921485,3455,3455,3455,3455,1
20241112,104600,109918030,3460,3460,3460,3460,6
20241112,104500,109897270,3455,3460,3460,3455,43
20241112,104400,109748695,3460,3460,3460,3455,47
20241112,104300,109586295,3460,3460,3460,3460,30
20241112,104200,109482495,3460,3460,3460,3460,1
20241112,104100,109479035,3460,3455,3460,3455,166
20241112,104000,108905435,3460,3455,3460,3455,133
20241112,103900,108445885,3450,3450,3450,3450,42
20241112,103800,108300985,3445,3450,3455,3445,88
20241112,103700,107997560,3440,3450,3450,3440,26
20241112,103600,107907995,3445,3450,3450,3445,62
20241112,103500,107694300,3445,3445,3445,3445,32
20241112,103400,107584060,3455,3455,3455,3455,1
20241112,103300,107580605,3445,3450,3450,3445,79
20241112,103200,107308265,3445,3445,3445,3445,0
20241112,103100,107308265,3445,3445,3445,3445,1
20241112,103000,107304820,3445,3445,3445,3445,42
20241112,102900,107160130,3450,3450,3450,3450,100
20241112,102800,106815130,3445,3445,3445,3445,0
20241112,102700,106815130,3445,3445,3445,3445,41
20241112,102600,106673885,3450,3455,3455,3450,4
20241112,102500,106660075,3460,3460,3460,3460,5
20241112,102400,106642775,3460,3460,3460,3460,42
20241112,102300,106497455,3465,3465,3465,3465,41
20241112,102200,106355390,3470,3465,3470,3465,66
20241112,102100,106126675,3465,3460,3465,3460,142
20241112,102000,105634855,3460,3465,3465,3460,120
20241112,101900,105219635,3465,3465,3465,3465,37
20241112,101800,105091430,3460,3465,3465,3460,43
20241112,101700,104942630,3480,3470,3480,3470,100
20241112,101600,104594865,3465,3460,3465,3460,78
20241112,101500,104324810,3465,3470,3470,3465,17
20241112,101400,104265855,3465,3465,3470,3465,15
20241112,101300,104213825,3470,3465,3470,3465,100
20241112,101200,103867020,3460,3465,3465,3460,43
20241112,101100,103718235,3460,3445,3460,3445,1184
20241112,101000,99622035,3440,3435,3440,3435,61
20241112,100900,99412455,3440,3445,3445,3440,33
20241112,100800,99298930,3445,3440,3445,3440,10
20241112,100700,99264525,3445,3445,3445,3445,40
20241112,100600,99126725,3440,3450,3450,3440,212
20241112,100500,98395765,3450,3445,3450,3445,151
20241112,100400,97875315,3440,3435,3440,3435,114
20241112,100300,97483345,3430,3435,3435,3430,44
20241112,100200,97332415,3440,3435,3440,3435,254
20241112,100100,96459920,3435,3435,3435,3435,50
20241112,100000,96288170,3430,3435,3435,3430,45
20241112,095900,96133800,3435,3435,3435,3435,150
20241112,095800,95618550,3430,3425,3435,3425,444
20241112,095700,94096590,3420,3415,3420,3415,303
20241112,095600,93060760,3415,3415,3415,3415,0
20241112,095500,93060760,3415,3415,3415,3415,20
20241112,095400,92992460,3415,3415,3415,3415,81
20241112,095300,92715845,3415,3415,3415,3415,1400
20241112,095200,87934845,3420,3420,3420,3420,0
20241112,095100,87934845,3420,3415,3420,3415,179
20241112,095000,87323110,3415,3420,3420,3415,109
20241112,094900,86950870,3425,3425,3425,3425,2
20241112,094800,86944020,3425,3425,3425,3425,1
20241112,094700,86940595,3430,3420,3435,3420,905
20241112,094600,83845450,3420,3425,3425,3420,682
20241112,094500,81512530,3420,3425,3425,3420,46
20241112,094400,81355190,3425,3435,3435,3425,83
20241112,094300,81070550,3435,3435,3435,3435,50
20241112,094200,80898800,3420,3435,3435,3420,42
20241112,094100,80755145,3440,3440,3440,3440,2
20241112,094000,80748265,3415,3415,3415,3415,0
20241112,093900,80748265,3415,3430,3430,3415,3812
20241112,093800,67706565,3430,3430,3430,3430,0
20241112,093700,67706565,3430,3445,3445,3430,9
20241112,093600,67675650,3430,3430,3430,3430,42
20241112,093500,67531590,3425,3440,3440,3425,148
20241112,093400,67024660,3425,3430,3430,3425,924
20241112,093300,63855545,3430,3430,3430,3430,41
20241112,093200,63714915,3435,3430,3435,3430,938
20241112,093100,60496320,3435,3435,3435,3435,431
20241112,093000,59015835,3435,3445,3450,3435,151
20241112,092900,58495575,3440,3440,3440,3440,30
20241112,092800,58392375,3440,3440,3440,3440,139
20241112,092700,57914215,3440,3440,3440,3435,2265
20241112,092600,50122825,3440,3440,3440,3440,2
20241112,092500,50115945,3435,3435,3435,3435,124
20241112,092400,49690005,3440,3435,3440,3435,42
20241112,092300,49545730,3440,3435,3440,3435,235
20241112,092200,48738260,3450,3450,3450,3450,18
20241112,092100,48676160,3435,3435,3435,3435,373
20241112,092000,47394905,3435,3450,3450,3435,505
20241112,091900,45658535,3440,3445,3445,3440,300
20241112,091800,44626285,3440,3440,3440,3440,83
20241112,091700,44340765,3440,3450,3450,3440,373
20241112,091600,43057540,3450,3450,3450,3440,1496
20241112,091500,37907335,3455,3440,3455,3440,96
20241112,091400,37576920,3445,3455,3455,3445,3660
20241112,091300,24935410,3460,3460,3460,3455,601
20241112,091200,22856180,3465,3470,3470,3465,51
20241112,091100,22679460,3475,3475,3475,3475,5
20241112,091000,22662085,3475,3475,3475,3475,0
20241112,090900,22662085,3475,3470,3475,3465,925
20241112,090800,19448280,3475,3475,3485,3475,27
20241112,090700,19354440,3480,3480,3480,3480,746
20241112,090600,16758360,3485,3490,3510,3485,540
20241112,090500,14876105,3525,3525,3525,3525,4
20241112,090400,14862005,3490,3505,3505,3490,1262
20241112,090300,10446975,3505,3500,3535,3500,353
20241112,090200,9204870,3510,3520,3520,3505,733
20241112,090100,6633065,3510,3535,3535,3510,851
20241112,090000,3641790,3540,3560,3560,3540,1027