KissMeData/054210/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,193300,1106351520,4850,4850,4850,4850,12189
20241113,193200,1106351520,4850,4850,4850,4850,0
20241113,193100,1106351520,4850,4850,4850,4850,0
20241113,193000,1106351520,4850,4850,4850,4850,0
20241113,192900,1106351520,4850,4850,4850,4850,0
20241113,192800,1106351520,4850,4850,4850,4850,0
20241113,192700,1106351520,4850,4850,4850,4850,0
20241113,192600,1106351520,4850,4850,4850,4850,0
20241113,192500,1106351520,4850,4850,4850,4850,0
20241113,192400,1106351520,4850,4850,4850,4850,0
20241113,192300,1106351520,4850,4850,4850,4850,0
20241113,192200,1106351520,4850,4850,4850,4850,0
20241113,192100,1106351520,4850,4850,4850,4850,0
20241113,192000,1106351520,4850,4850,4850,4850,0
20241113,191900,1106351520,4850,4850,4850,4850,0
20241113,191800,1106351520,4850,4850,4850,4850,0
20241113,191700,1106351520,4850,4850,4850,4850,0
20241113,191600,1106351520,4850,4850,4850,4850,0
20241113,191500,1106351520,4850,4850,4850,4850,0
20241113,191400,1106351520,4850,4850,4850,4850,0
20241113,191300,1106351520,4850,4850,4850,4850,0
20241113,191200,1106351520,4850,4850,4850,4850,0
20241113,191100,1106351520,4850,4850,4850,4850,0
20241113,191000,1106351520,4850,4850,4850,4850,0
20241113,190900,1106351520,4850,4850,4850,4850,0
20241113,190800,1106351520,4850,4850,4850,4850,0
20241113,190700,1106351520,4850,4850,4850,4850,0
20241113,190600,1106351520,4850,4850,4850,4850,0
20241113,190500,1106351520,4850,4850,4850,4850,0
20241113,190400,1106351520,4850,4850,4850,4850,0
20241113,190300,1106351520,4850,4850,4850,4850,12189
20241113,190200,1106351520,4850,4850,4850,4850,0
20241113,190100,1106351520,4850,4850,4850,4850,0
20241113,190000,1106351520,4850,4850,4850,4850,0
20241113,185900,1106351520,4850,4850,4850,4850,0
20241113,185800,1106351520,4850,4850,4850,4850,0
20241113,185700,1106351520,4850,4850,4850,4850,0
20241113,185600,1106351520,4850,4850,4850,4850,0
20241113,185500,1106351520,4850,4850,4850,4850,0
20241113,185400,1106351520,4850,4850,4850,4850,0
20241113,185300,1106351520,4850,4850,4850,4850,0
20241113,185200,1106351520,4850,4850,4850,4850,0
20241113,185100,1106351520,4850,4850,4850,4850,0
20241113,185000,1106351520,4850,4850,4850,4850,0
20241113,184900,1106351520,4850,4850,4850,4850,0
20241113,184800,1106351520,4850,4850,4850,4850,0
20241113,184700,1106351520,4850,4850,4850,4850,0
20241113,184600,1106351520,4850,4850,4850,4850,0
20241113,184500,1106351520,4850,4850,4850,4850,0
20241113,184400,1106351520,4850,4850,4850,4850,0
20241113,184300,1106351520,4850,4850,4850,4850,0
20241113,184200,1106351520,4850,4850,4850,4850,0
20241113,184100,1106351520,4850,4850,4850,4850,0
20241113,184000,1106351520,4850,4850,4850,4850,0
20241113,183900,1106351520,4850,4850,4850,4850,0
20241113,183800,1106351520,4850,4850,4850,4850,0
20241113,183700,1106351520,4850,4850,4850,4850,0
20241113,183600,1106351520,4850,4850,4850,4850,0
20241113,183500,1106351520,4850,4850,4850,4850,0
20241113,183400,1106351520,4850,4850,4850,4850,0
20241113,183300,1106351520,4850,4850,4850,4850,12189
20241113,183200,1106351520,4850,4850,4850,4850,0
20241113,183100,1106351520,4850,4850,4850,4850,0
20241113,183000,1106351520,4850,4850,4850,4850,0
20241113,182900,1106351520,4850,4850,4850,4850,0
20241113,182800,1106351520,4850,4850,4850,4850,0
20241113,182700,1106351520,4850,4850,4850,4850,0
20241113,182600,1106351520,4850,4850,4850,4850,0
20241113,182500,1106351520,4850,4850,4850,4850,0
20241113,182400,1106351520,4850,4850,4850,4850,0
20241113,182300,1106351520,4850,4850,4850,4850,0
20241113,182200,1106351520,4850,4850,4850,4850,0
20241113,182100,1106351520,4850,4850,4850,4850,0
20241113,182000,1106351520,4850,4850,4850,4850,0
20241113,181900,1106351520,4850,4850,4850,4850,0
20241113,181800,1106351520,4850,4850,4850,4850,0
20241113,181700,1106351520,4850,4850,4850,4850,0
20241113,181600,1106351520,4850,4850,4850,4850,0
20241113,181500,1106351520,4850,4850,4850,4850,0
20241113,181400,1106351520,4850,4850,4850,4850,0
20241113,181300,1106351520,4850,4850,4850,4850,0
20241113,181200,1106351520,4850,4850,4850,4850,0
20241113,181100,1106351520,4850,4850,4850,4850,0
20241113,181000,1106351520,4850,4850,4850,4850,0
20241113,180900,1106351520,4850,4850,4850,4850,0
20241113,180800,1106351520,4850,4850,4850,4850,0
20241113,180700,1106351520,4850,4850,4850,4850,0
20241113,180600,1106351520,4850,4850,4850,4850,0
20241113,180500,1106351520,4850,4850,4850,4850,0
20241113,180400,1106351520,4850,4850,4850,4850,0
20241113,180300,1106351520,4850,4850,4850,4850,12189
20241113,180200,1106351520,4850,4850,4850,4850,0
20241113,180100,1106351520,4850,4850,4850,4850,0
20241113,180000,1106351520,4850,4850,4850,4850,0
20241113,175900,1106351520,4850,4850,4850,4850,0
20241113,175800,1106351520,4850,4850,4850,4850,0
20241113,175700,1106351520,4850,4850,4850,4850,0
20241113,175600,1106351520,4850,4850,4850,4850,0
20241113,175500,1106351520,4850,4850,4850,4850,0
20241113,175400,1106351520,4850,4850,4850,4850,0
20241113,175300,1106351520,4850,4850,4850,4850,0
20241113,175200,1106351520,4850,4850,4850,4850,0
20241113,175100,1106351520,4850,4850,4850,4850,0
20241113,175000,1106351520,4850,4850,4850,4850,0
20241113,174900,1106351520,4850,4850,4850,4850,0
20241113,174800,1106351520,4850,4850,4850,4850,0
20241113,174700,1106351520,4850,4850,4850,4850,0
20241113,174600,1106351520,4850,4850,4850,4850,0
20241113,174500,1106351520,4850,4850,4850,4850,0
20241113,174400,1106351520,4850,4850,4850,4850,0
20241113,174300,1106351520,4850,4850,4850,4850,0
20241113,174200,1106351520,4850,4850,4850,4850,0
20241113,174100,1106351520,4850,4850,4850,4850,0
20241113,174000,1106351520,4850,4850,4850,4850,0
20241113,173900,1106351520,4850,4850,4850,4850,0
20241113,173800,1106351520,4850,4850,4850,4850,0
20241113,173700,1106351520,4850,4850,4850,4850,0
20241113,173600,1106351520,4850,4850,4850,4850,0
20241113,173500,1106351520,4850,4850,4850,4850,0
20241113,173400,1106351520,4850,4850,4850,4850,0
20241113,173300,1106351520,4850,4850,4850,4850,12189
20241113,173200,1106351520,4850,4850,4850,4850,0
20241113,173100,1106351520,4850,4850,4850,4850,0
20241113,173000,1106351520,4850,4850,4850,4850,0
20241113,172900,1106351520,4850,4850,4850,4850,0
20241113,172800,1106351520,4850,4850,4850,4850,0
20241113,172700,1106351520,4850,4850,4850,4850,0
20241113,172600,1106351520,4850,4850,4850,4850,0
20241113,172500,1106351520,4850,4850,4850,4850,0
20241113,172400,1106351520,4850,4850,4850,4850,0
20241113,172300,1106351520,4850,4850,4850,4850,0
20241113,172200,1106351520,4850,4850,4850,4850,0
20241113,172100,1106351520,4850,4850,4850,4850,0
20241113,172000,1106351520,4850,4850,4850,4850,0
20241113,171900,1106351520,4850,4850,4850,4850,0
20241113,171800,1106351520,4850,4850,4850,4850,0
20241113,171700,1106351520,4850,4850,4850,4850,0
20241113,171600,1106351520,4850,4850,4850,4850,0
20241113,171500,1106351520,4850,4850,4850,4850,0
20241113,171400,1106351520,4850,4850,4850,4850,0
20241113,171300,1106351520,4850,4850,4850,4850,0
20241113,171200,1106351520,4850,4850,4850,4850,0
20241113,171100,1106351520,4850,4850,4850,4850,0
20241113,171000,1106351520,4850,4850,4850,4850,0
20241113,170900,1106351520,4850,4850,4850,4850,0
20241113,170800,1106351520,4850,4850,4850,4850,0
20241113,170700,1106351520,4850,4850,4850,4850,0
20241113,170600,1106351520,4850,4850,4850,4850,0
20241113,170500,1106351520,4850,4850,4850,4850,0
20241113,170400,1106351520,4850,4850,4850,4850,0
20241113,170300,1106351520,4850,4850,4850,4850,12189
20241113,170200,1106351520,4850,4850,4850,4850,0
20241113,170100,1106351520,4850,4850,4850,4850,0
20241113,170000,1106351520,4850,4850,4850,4850,0
20241113,165900,1106351520,4850,4850,4850,4850,0
20241113,165800,1106351520,4850,4850,4850,4850,0
20241113,165700,1106351520,4850,4850,4850,4850,0
20241113,165600,1106351520,4850,4850,4850,4850,0
20241113,165500,1106351520,4850,4850,4850,4850,0
20241113,165400,1106351520,4850,4850,4850,4850,0
20241113,165300,1106351520,4850,4850,4850,4850,0
20241113,165200,1106351520,4850,4850,4850,4850,0
20241113,165100,1106351520,4850,4850,4850,4850,0
20241113,165000,1106351520,4850,4850,4850,4850,0
20241113,164900,1106351520,4850,4850,4850,4850,0
20241113,164800,1106351520,4850,4850,4850,4850,0
20241113,164700,1106351520,4850,4850,4850,4850,0
20241113,164600,1106351520,4850,4850,4850,4850,0
20241113,164500,1106351520,4850,4850,4850,4850,0
20241113,164400,1106351520,4850,4850,4850,4850,0
20241113,164300,1106351520,4850,4850,4850,4850,0
20241113,164200,1106351520,4850,4850,4850,4850,0
20241113,164100,1106351520,4850,4850,4850,4850,0
20241113,164000,1106351520,4850,4850,4850,4850,0
20241113,163900,1106351520,4850,4850,4850,4850,0
20241113,163800,1106351520,4850,4850,4850,4850,0
20241113,163700,1106351520,4850,4850,4850,4850,0
20241113,163600,1106351520,4850,4850,4850,4850,0
20241113,163500,1106351520,4850,4850,4850,4850,0
20241113,163400,1106351520,4850,4850,4850,4850,0
20241113,163300,1106351520,4850,4850,4850,4850,12189
20241113,163200,1106351520,4850,4850,4850,4850,0
20241113,163100,1106351520,4850,4850,4850,4850,0
20241113,163000,1106351520,4850,4850,4850,4850,0
20241113,162900,1106351520,4850,4850,4850,4850,0
20241113,162800,1106351520,4850,4850,4850,4850,0
20241113,162700,1106351520,4850,4850,4850,4850,0
20241113,162600,1106351520,4850,4850,4850,4850,0
20241113,162500,1106351520,4850,4850,4850,4850,0
20241113,162400,1106351520,4850,4850,4850,4850,0
20241113,162300,1106351520,4850,4850,4850,4850,0
20241113,162200,1106351520,4850,4850,4850,4850,0
20241113,162100,1106351520,4850,4850,4850,4850,0
20241113,162000,1106351520,4850,4850,4850,4850,0
20241113,161900,1106351520,4850,4850,4850,4850,0
20241113,161800,1106351520,4850,4850,4850,4850,0
20241113,161700,1106351520,4850,4850,4850,4850,0
20241113,161600,1106351520,4850,4850,4850,4850,0
20241113,161500,1106351520,4850,4850,4850,4850,0
20241113,161400,1106351520,4850,4850,4850,4850,0
20241113,161300,1106351520,4850,4850,4850,4850,0
20241113,161200,1106351520,4850,4850,4850,4850,0
20241113,161100,1106351520,4850,4850,4850,4850,0
20241113,161000,1106351520,4850,4850,4850,4850,0
20241113,160900,1106351520,4850,4850,4850,4850,0
20241113,160800,1106351520,4850,4850,4850,4850,0
20241113,160700,1106351520,4850,4850,4850,4850,0
20241113,160600,1106351520,4850,4850,4850,4850,0
20241113,160500,1106351520,4850,4850,4850,4850,0
20241113,160400,1106351520,4850,4850,4850,4850,0
20241113,160300,1106351520,4850,4850,4850,4850,12189
20241113,160200,1106351520,4850,4850,4850,4850,0
20241113,160100,1106351520,4850,4850,4850,4850,0
20241113,160000,1106351520,4850,4850,4850,4850,0
20241113,155900,1106351520,4850,4850,4850,4850,0
20241113,155800,1106351520,4850,4850,4850,4850,0
20241113,155700,1106351520,4850,4850,4850,4850,0
20241113,155600,1106351520,4850,4850,4850,4850,0
20241113,155500,1106351520,4850,4850,4850,4850,0
20241113,155400,1106351520,4850,4850,4850,4850,0
20241113,155300,1106351520,4850,4850,4850,4850,0
20241113,155200,1106351520,4850,4850,4850,4850,0
20241113,155100,1106351520,4850,4850,4850,4850,0
20241113,155000,1106351520,4850,4850,4850,4850,0
20241113,154900,1106351520,4850,4850,4850,4850,0
20241113,154800,1106351520,4850,4850,4850,4850,0
20241113,154700,1106351520,4850,4850,4850,4850,0
20241113,154600,1106351520,4850,4850,4850,4850,0
20241113,154500,1106351520,4850,4850,4850,4850,0
20241113,154400,1106351520,4850,4850,4850,4850,0
20241113,154300,1106351520,4850,4850,4850,4850,0
20241113,154200,1106351520,4850,4850,4850,4850,0
20241113,154100,1106351520,4850,4850,4850,4850,0
20241113,154000,1106351520,4850,4850,4850,4850,0
20241113,153900,1106351520,4850,4850,4850,4850,0
20241113,153800,1106351520,4850,4850,4850,4850,0
20241113,153700,1106351520,4850,4850,4850,4850,0
20241113,153600,1106351520,4850,4850,4850,4850,0
20241113,153500,1106351520,4850,4850,4850,4850,0
20241113,153400,1106351520,4850,4850,4850,4850,0
20241113,153300,1106351520,4850,4850,4850,4850,12189
20241113,153200,1106351520,4850,4850,4850,4850,0
20241113,153100,1106351520,4850,4850,4850,4850,0
20241113,153000,1106351520,4850,4850,4850,4850,12189
20241113,152900,1047234870,4795,4795,4795,4795,0
20241113,152800,1047234870,4795,4795,4795,4795,0
20241113,152700,1047234870,4795,4795,4795,4795,0
20241113,152600,1047234870,4795,4795,4795,4795,0
20241113,152500,1047234870,4795,4795,4795,4795,0
20241113,152400,1047234870,4795,4795,4795,4795,0
20241113,152300,1047234870,4795,4795,4795,4795,0
20241113,152200,1047234870,4795,4795,4795,4795,0
20241113,152100,1047234870,4795,4795,4795,4795,0
20241113,152000,1047234870,4795,4795,4795,4795,0
20241113,151900,1047234870,4795,4760,4795,4760,5686
20241113,151800,1020124130,4765,4765,4765,4755,148
20241113,151700,1019420010,4765,4760,4765,4760,3253
20241113,151600,1003919660,4760,4750,4760,4750,1069
20241113,151500,998841800,4750,4735,4750,4730,723
20241113,151400,995411910,4750,4750,4750,4730,486
20241113,151300,993110995,4750,4750,4750,4750,203
20241113,151200,992146745,4755,4770,4770,4755,1002
20241113,151100,987382205,4750,4740,4750,4740,6169
20241113,151000,958128975,4740,4755,4755,4740,2077
20241113,150900,948274625,4755,4760,4760,4755,7
20241113,150800,948241335,4760,4760,4760,4755,18
20241113,150700,948155660,4760,4770,4770,4760,667
20241113,150600,944977655,4765,4770,4770,4765,70
20241113,150500,944644070,4765,4765,4765,4765,643
20241113,150400,941580175,4770,4765,4770,4765,355
20241113,150300,939887785,4765,4770,4770,4760,18
20241113,150200,939802010,4775,4765,4775,4760,749
20241113,150100,936230155,4765,4765,4765,4765,100
20241113,150000,935753655,4770,4750,4770,4750,2203
20241113,145900,925289345,4770,4765,4770,4755,2062
20241113,145800,915479040,4770,4770,4770,4770,22
20241113,145700,915374100,4770,4765,4770,4765,2382
20241113,145600,904023865,4770,4775,4775,4770,846
20241113,145500,899988380,4775,4780,4780,4775,361
20241113,145400,898264300,4780,4785,4785,4780,3
20241113,145300,898249955,4780,4780,4790,4780,93
20241113,145200,897805405,4790,4780,4790,4780,9
20241113,145100,897762375,4790,4790,4790,4770,1049
20241113,145000,892743040,4790,4785,4795,4785,419
20241113,144900,890736425,4785,4780,4790,4780,517
20241113,144800,888264615,4790,4790,4790,4790,8
20241113,144700,888226295,4790,4780,4790,4780,97
20241113,144600,887762170,4780,4785,4785,4780,15
20241113,144500,887690445,4785,4760,4785,4760,1517
20241113,144400,880469275,4760,4770,4790,4760,77
20241113,144300,880102165,4790,4790,4790,4755,1761
20241113,144200,871715905,4765,4765,4765,4760,30
20241113,144100,871572970,4795,4805,4805,4765,23521
20241113,144000,759200045,4810,4810,4810,4810,0
20241113,143900,759200045,4810,4810,4810,4810,0
20241113,143800,759200045,4810,4810,4810,4810,0
20241113,143700,759200045,4810,4810,4810,4810,2
20241113,143600,759190425,4825,4815,4825,4810,26
20241113,143500,759065250,4825,4825,4825,4825,0
20241113,143400,759065250,4825,4825,4825,4825,0
20241113,143300,759065250,4825,4820,4825,4820,7
20241113,143200,759031490,4825,4830,4830,4825,3
20241113,143100,759017005,4820,4820,4820,4820,19
20241113,143000,758925425,4845,4840,4845,4820,298
20241113,142900,757486020,4855,4855,4855,4855,0
20241113,142800,757486020,4855,4855,4855,4855,0
20241113,142700,757486020,4855,4855,4855,4855,0
20241113,142600,757486020,4855,4825,4855,4800,275
20241113,142500,756161730,4860,4860,4860,4860,0
20241113,142400,756161730,4860,4860,4860,4860,2
20241113,142300,756152010,4865,4810,4865,4810,803
20241113,142200,752287215,4815,4815,4815,4810,124
20241113,142100,751690255,4810,4795,4810,4795,4320
20241113,142000,730944850,4795,4780,4795,4780,1012
20241113,141900,726107460,4780,4795,4795,4780,50
20241113,141800,725868310,4785,4790,4795,4780,3499
20241113,141700,709133235,4790,4795,4800,4780,494
20241113,141600,706769785,4795,4800,4800,4795,42
20241113,141500,706568215,4800,4800,4800,4800,252
20241113,141400,705358615,4800,4795,4800,4790,347
20241113,141300,703695625,4805,4795,4805,4795,587
20241113,141200,700880910,4805,4805,4805,4805,0
20241113,141100,700880910,4805,4805,4805,4805,24
20241113,141000,700765590,4810,4810,4810,4810,0
20241113,140900,700765590,4810,4810,4810,4810,0
20241113,140800,700765590,4810,4810,4810,4810,0
20241113,140700,700765590,4810,4800,4810,4800,505
20241113,140600,698339540,4805,4805,4805,4805,0
20241113,140500,698339540,4805,4795,4805,4795,32
20241113,140400,698186070,4795,4800,4810,4790,531
20241113,140300,695639320,4800,4800,4800,4800,54
20241113,140200,695380120,4800,4800,4800,4795,475
20241113,140100,693100235,4815,4815,4815,4815,1
20241113,140000,693095420,4815,4815,4815,4815,0
20241113,135900,693095420,4815,4815,4815,4815,0
20241113,135800,693095420,4815,4815,4815,4815,0
20241113,135700,693095420,4815,4815,4815,4815,3
20241113,135600,693080975,4815,4800,4815,4800,562
20241113,135500,690382740,4800,4795,4800,4795,413
20241113,135400,688402265,4795,4795,4795,4795,2
20241113,135300,688392675,4795,4795,4810,4790,144
20241113,135200,687701960,4795,4795,4795,4795,35
20241113,135100,687534135,4795,4790,4795,4785,280
20241113,135000,686193435,4795,4810,4810,4795,8683
20241113,134900,644510080,4815,4820,4820,4815,357
20241113,134800,642789925,4820,4820,4820,4820,99
20241113,134700,642312745,4825,4825,4825,4825,10
20241113,134600,642264495,4825,4825,4825,4825,500
20241113,134500,639851995,4825,4825,4825,4825,0
20241113,134400,639851995,4825,4825,4825,4825,0
20241113,134300,639851995,4825,4825,4825,4825,0
20241113,134200,639851995,4825,4825,4825,4825,106
20241113,134100,639340545,4820,4820,4820,4820,8
20241113,134000,639301985,4820,4820,4820,4820,20
20241113,133900,639205585,4820,4820,4820,4820,0
20241113,133800,639205585,4820,4825,4825,4820,88
20241113,133700,638781295,4820,4820,4820,4820,200
20241113,133600,637817295,4820,4865,4865,4820,2
20241113,133500,637807610,4825,4835,4835,4825,300
20241113,133400,636358810,4835,4875,4875,4835,13
20241113,133300,636295525,4860,4860,4860,4860,0
20241113,133200,636295525,4860,4860,4860,4860,0
20241113,133100,636295525,4860,4855,4860,4855,1116
20241113,133000,630871770,4860,4860,4860,4860,0
20241113,132900,630871770,4860,4850,4860,4850,1000
20241113,132800,626016030,4855,4855,4855,4855,0
20241113,132700,626016030,4855,4845,4855,4845,1866
20241113,132600,616965155,4845,4845,4845,4845,1
20241113,132500,616960310,4845,4840,4845,4840,301
20241113,132400,615503465,4830,4830,4830,4830,0
20241113,132300,615503465,4830,4830,4830,4830,300
20241113,132200,614054465,4810,4810,4810,4810,400
20241113,132100,612130465,4810,4810,4810,4810,0
20241113,132000,612130465,4810,4810,4810,4810,4
20241113,131900,612111225,4820,4820,4820,4820,71
20241113,131800,611769005,4830,4830,4830,4830,0
20241113,131700,611769005,4830,4830,4830,4830,50
20241113,131600,611527505,4830,4830,4830,4830,66
20241113,131500,611208725,4815,4820,4820,4815,110
20241113,131400,610679060,4825,4825,4825,4825,0
20241113,131300,610679060,4825,4825,4825,4825,105
20241113,131200,610172435,4835,4835,4835,4835,0
20241113,131100,610172435,4835,4830,4835,4830,32
20241113,131000,610017860,4830,4830,4830,4830,200
20241113,130900,609051860,4830,4830,4830,4830,6
20241113,130800,609022880,4805,4805,4805,4805,0
20241113,130700,609022880,4805,4810,4815,4805,1100
20241113,130600,603734360,4805,4845,4845,4805,605
20241113,130500,600826085,4845,4840,4845,4840,500
20241113,130400,598404245,4850,4850,4850,4850,0
20241113,130300,598404245,4850,4850,4850,4850,0
20241113,130200,598404245,4850,4850,4850,4850,1
20241113,130100,598399395,4855,4855,4855,4855,0
20241113,130000,598399395,4855,4855,4855,4855,0
20241113,125900,598399395,4855,4855,4855,4855,1
20241113,125800,598394540,4855,4850,4860,4850,1001
20241113,125700,593534600,4850,4840,4850,4840,353
20241113,125600,591824680,4840,4850,4850,4840,1289
20241113,125500,585573920,4840,4840,4840,4840,11
20241113,125400,585520680,4850,4845,4850,4840,201
20241113,125300,584547330,4845,4845,4845,4845,5
20241113,125200,584523105,4805,4845,4845,4805,296
20241113,125100,583097375,4855,4855,4855,4855,0
20241113,125000,583097375,4855,4850,4855,4850,500
20241113,124900,580670020,4850,4830,4850,4825,256
20241113,124800,579433620,4850,4825,4850,4800,650
20241113,124700,576300715,4800,4805,4805,4800,1113
20241113,124600,570956235,4805,4805,4805,4805,0
20241113,124500,570956235,4805,4805,4805,4805,0
20241113,124400,570956235,4805,4805,4805,4805,0
20241113,124300,570956235,4805,4805,4805,4805,0
20241113,124200,570956235,4805,4805,4805,4805,0
20241113,124100,570956235,4805,4805,4805,4805,0
20241113,124000,570956235,4805,4805,4805,4805,0
20241113,123900,570956235,4805,4805,4805,4805,108
20241113,123800,570437295,4800,4805,4805,4800,3510
20241113,123700,553577700,4810,4815,4815,4810,2431
20241113,123600,541884125,4820,4830,4830,4820,493
20241113,123500,539507035,4830,4820,4830,4820,6
20241113,123400,539478105,4820,4830,4830,4820,173
20241113,123300,538644020,4830,4830,4830,4825,4
20241113,123200,538624705,4835,4835,4835,4830,416
20241113,123100,536613420,4840,4840,4840,4840,0
20241113,123000,536613420,4840,4840,4840,4840,0
20241113,122900,536613420,4840,4840,4840,4840,0
20241113,122800,536613420,4840,4840,4840,4840,12
20241113,122700,536555340,4840,4840,4840,4840,0
20241113,122600,536555340,4840,4840,4840,4840,0
20241113,122500,536555340,4840,4840,4840,4840,0
20241113,122400,536555340,4840,4840,4840,4840,0
20241113,122300,536555340,4840,4840,4840,4840,302
20241113,122200,535093660,4840,4840,4840,4840,0
20241113,122100,535093660,4840,4835,4840,4835,60
20241113,122000,534803265,4850,4850,4850,4850,0
20241113,121900,534803265,4850,4850,4850,4850,5
20241113,121800,534779015,4850,4830,4850,4825,738
20241113,121700,531215460,4850,4825,4850,4825,7
20241113,121600,531181610,4825,4830,4830,4825,650
20241113,121500,528044620,4835,4835,4835,4835,198
20241113,121400,527087290,4835,4835,4835,4835,0
20241113,121300,527087290,4835,4845,4845,4835,77
20241113,121200,526714880,4855,4855,4855,4855,2
20241113,121100,526705170,4850,4850,4850,4850,1
20241113,121000,526700320,4855,4855,4855,4855,0
20241113,120900,526700320,4855,4855,4855,4855,6
20241113,120800,526671190,4855,4855,4855,4855,0
20241113,120700,526671190,4855,4850,4855,4850,561
20241113,120600,523948385,4850,4850,4850,4850,0
20241113,120500,523948385,4850,4850,4850,4850,0
20241113,120400,523948385,4850,4850,4850,4850,0
20241113,120300,523948385,4850,4845,4850,4845,6
20241113,120200,523919310,4845,4845,4845,4845,0
20241113,120100,523919310,4845,4845,4845,4845,0
20241113,120000,523919310,4845,4845,4845,4845,1
20241113,115900,523914465,4860,4860,4860,4860,0
20241113,115800,523914465,4860,4860,4860,4860,0
20241113,115700,523914465,4860,4860,4860,4860,0
20241113,115600,523914465,4860,4835,4860,4830,358
20241113,115500,522183685,4835,4840,4840,4835,13
20241113,115400,522120770,4840,4850,4850,4840,101
20241113,115300,521631920,4850,4840,4850,4840,31
20241113,115200,521481770,4840,4840,4840,4840,30
20241113,115100,521336570,4840,4845,4845,4840,36
20241113,115000,521162325,4845,4845,4845,4845,42
20241113,114900,520958835,4850,4850,4850,4850,0
20241113,114800,520958835,4850,4850,4850,4850,360
20241113,114700,519212835,4845,4850,4850,4845,120
20241113,114600,518630885,4850,4850,4850,4850,4
20241113,114500,518611485,4850,4850,4850,4850,211
20241113,114400,517588135,4870,4870,4870,4870,0
20241113,114300,517588135,4870,4870,4870,4870,0
20241113,114200,517588135,4870,4855,4870,4855,560
20241113,114100,514869185,4855,4855,4855,4855,450
20241113,114000,512684435,4855,4865,4870,4855,2409
20241113,113900,500986705,4870,4870,4870,4825,581
20241113,113800,498170270,4865,4865,4865,4865,112
20241113,113700,497625390,4865,4865,4865,4865,0
20241113,113600,497625390,4865,4865,4865,4865,1
20241113,113500,497620525,4865,4845,4865,4835,1076
20241113,113400,492417540,4845,4850,4850,4845,50
20241113,113300,492175265,4850,4865,4865,4850,32
20241113,113200,492019660,4865,4865,4865,4865,0
20241113,113100,492019660,4865,4855,4865,4835,7316
20241113,113000,456595925,4855,4855,4855,4855,500
20241113,112900,454168425,4855,4860,4860,4855,1110
20241113,112800,448774120,4865,4865,4865,4865,1
20241113,112700,448769255,4870,4870,4870,4870,0
20241113,112600,448769255,4870,4870,4870,4870,30
20241113,112500,448623155,4860,4865,4865,4860,492
20241113,112400,446229715,4865,4865,4865,4865,3
20241113,112300,446215120,4895,4895,4895,4895,0
20241113,112200,446215120,4895,4895,4895,4895,0
20241113,112100,446215120,4895,4895,4895,4895,0
20241113,112000,446215120,4895,4865,4895,4865,2
20241113,111900,446205360,4860,4860,4860,4860,0
20241113,111800,446205360,4860,4860,4860,4860,0
20241113,111700,446205360,4860,4860,4860,4860,28
20241113,111600,446069280,4870,4870,4870,4870,100
20241113,111500,445582280,4880,4880,4880,4880,0
20241113,111400,445582280,4880,4880,4880,4880,10
20241113,111300,445533480,4860,4860,4860,4860,0
20241113,111200,445533480,4860,4860,4860,4860,0
20241113,111100,445533480,4860,4860,4860,4860,97
20241113,111000,445062060,4865,4865,4865,4865,0
20241113,110900,445062060,4865,4865,4865,4865,136
20241113,110800,444400420,4860,4860,4860,4860,51
20241113,110700,444152560,4900,4900,4900,4900,46
20241113,110600,443927160,4900,4905,4905,4900,701
20241113,110500,440492255,4905,4905,4905,4905,1
20241113,110400,440487350,4860,4860,4860,4860,0
20241113,110300,440487350,4860,4860,4860,4860,37
20241113,110200,440307530,4855,4855,4855,4855,0
20241113,110100,440307530,4855,4855,4855,4855,0
20241113,110000,440307530,4855,4855,4855,4855,0
20241113,105900,440307530,4855,4870,4870,4855,486
20241113,105800,437945480,4905,4905,4905,4905,1
20241113,105700,437940575,4880,4880,4880,4880,28
20241113,105600,437803935,4880,4905,4905,4880,8
20241113,105500,437764790,4915,4915,4915,4915,0
20241113,105400,437764790,4915,4915,4915,4915,0
20241113,105300,437764790,4915,4915,4915,4915,0
20241113,105200,437764790,4915,4915,4915,4915,10
20241113,105100,437715640,4915,4915,4915,4915,1
20241113,105000,437710725,4920,4920,4920,4920,0
20241113,104900,437710725,4920,4885,4920,4885,250
20241113,104800,436489440,4925,4925,4925,4925,0
20241113,104700,436489440,4925,4890,4925,4890,271
20241113,104600,435164215,4890,4890,4925,4890,3
20241113,104500,435149510,4930,4930,4930,4930,0
20241113,104400,435149510,4930,4930,4930,4930,0
20241113,104300,435149510,4930,4930,4930,4930,0
20241113,104200,435149510,4930,4930,4930,4930,4
20241113,104100,435129790,4885,4885,4885,4885,500
20241113,104000,432687290,4890,4860,4890,4860,7760
20241113,103900,394784000,4860,4860,4860,4860,601
20241113,103800,391863140,4845,4845,4845,4845,91
20241113,103700,391422245,4860,4860,4860,4860,82
20241113,103600,391023725,4860,4860,4860,4860,783
20241113,103500,387218345,4865,4865,4865,4865,0
20241113,103400,387218345,4865,4865,4865,4865,100
20241113,103300,386731845,4865,4865,4865,4865,1
20241113,103200,386726980,4840,4845,4845,4840,4500
20241113,103100,364944780,4845,4850,4850,4845,600
20241113,103000,362037580,4865,4860,4865,4860,100
20241113,102900,361551505,4870,4870,4870,4870,0
20241113,102800,361551505,4870,4870,4870,4870,0
20241113,102700,361551505,4870,4870,4870,4870,2
20241113,102600,361541765,4875,4875,4875,4875,0
20241113,102500,361541765,4875,4875,4875,4875,0
20241113,102400,361541765,4875,4875,4875,4875,1
20241113,102300,361536890,4875,4845,4875,4840,11
20241113,102200,361483570,4845,4860,4860,4845,12500
20241113,102100,300900590,4885,4885,4885,4885,0
20241113,102000,300900590,4885,4885,4885,4885,1
20241113,101900,300895705,4855,4855,4855,4855,0
20241113,101800,300895705,4855,4855,4855,4855,100
20241113,101700,300410205,4855,4870,4870,4855,64
20241113,101600,300098570,4870,4870,4870,4870,0
20241113,101500,300098570,4870,4865,4870,4855,8469
20241113,101400,258959475,4870,4870,4870,4870,0
20241113,101300,258959475,4870,4865,4870,4860,1005
20241113,101200,254073485,4865,4865,4865,4865,0
20241113,101100,254073485,4865,4880,4880,4865,3798
20241113,101000,235560425,4880,4880,4880,4880,0
20241113,100900,235560425,4880,4890,4890,4880,295
20241113,100800,234118200,4890,4895,4895,4890,1566
20241113,100700,226456455,4895,4905,4905,4895,629
20241113,100600,223373575,4905,4905,4905,4905,3
20241113,100500,223358860,4905,4925,4925,4905,752
20241113,100400,219662120,4940,4940,4940,4940,0
20241113,100300,219662120,4940,4940,4940,4940,11
20241113,100200,219607780,4940,4940,4940,4940,6
20241113,100100,219578140,4935,4935,4935,4935,0
20241113,100000,219578140,4935,4935,4935,4935,44
20241113,095900,219361000,4920,4920,4920,4920,0
20241113,095800,219361000,4920,4920,4920,4920,0
20241113,095700,219361000,4920,4920,4920,4920,21
20241113,095600,219257680,4920,4930,4930,4920,4
20241113,095500,219237990,4930,4930,4930,4930,1
20241113,095400,219233060,4920,4920,4920,4920,0
20241113,095300,219233060,4920,4920,4920,4920,0
20241113,095200,219233060,4920,4920,4920,4920,0
20241113,095100,219233060,4920,4920,4920,4920,74
20241113,095000,218868980,4920,4920,4920,4920,34
20241113,094900,218701700,4920,4925,4925,4920,2075
20241113,094800,208492190,4920,4925,4925,4920,55
20241113,094700,208221320,4925,4925,4925,4925,10
20241113,094600,208172070,4920,4920,4920,4920,0
20241113,094500,208172070,4920,4920,4920,4920,59
20241113,094400,207881790,4920,4920,4920,4920,30
20241113,094300,207734190,4940,4940,4940,4940,0
20241113,094200,207734190,4940,4930,4940,4930,329
20241113,094100,206109340,4930,4925,4930,4925,103
20241113,094000,205602045,4905,4905,4905,4905,91
20241113,093900,205155690,4905,4905,4905,4905,0
20241113,093800,205155690,4905,4905,4905,4905,20
20241113,093700,205057590,4895,4895,4895,4895,0
20241113,093600,205057590,4895,4895,4895,4895,5
20241113,093500,205033115,4930,4875,4930,4875,2250
20241113,093400,193966865,4875,4910,4910,4875,29
20241113,093300,193825140,4910,4910,4910,4910,0
20241113,093200,193825140,4910,4910,4910,4910,1
20241113,093100,193820230,4875,4865,4910,4865,92
20241113,093000,193372105,4855,4915,4915,4855,2001
20241113,092900,183624425,4890,4890,4890,4890,22
20241113,092800,183516845,4915,4885,4915,4885,152
20241113,092700,182771265,4900,4900,4900,4900,0
20241113,092600,182771265,4900,4885,4900,4885,292
20241113,092500,181343285,4890,4895,4895,4890,5341
20241113,092400,155224705,4900,4900,4900,4900,205
20241113,092300,154220205,4900,4900,4900,4900,32
20241113,092200,154063405,4900,4910,4910,4900,1115
20241113,092100,148589905,4900,4900,4900,4900,261
20241113,092000,147311005,4900,4900,4900,4900,1
20241113,091900,147306105,4900,4905,4920,4900,1082
20241113,091800,141984240,4905,4910,4920,4905,1473
20241113,091700,134752020,4910,4930,4930,4910,2325
20241113,091600,123324880,4935,4925,4940,4920,133
20241113,091500,122670235,4935,4925,4940,4925,693
20241113,091400,119251200,4940,4945,4945,4940,82
20241113,091300,118846115,4925,4935,4945,4925,1484
20241113,091200,111514005,4930,4930,4930,4930,88
20241113,091100,111080165,4930,4925,4930,4920,91
20241113,091000,110631970,4930,4935,4935,4930,711
20241113,090900,107126715,4930,4940,4940,4930,4924
20241113,090800,82827565,4935,4940,4940,4935,3125
20241113,090700,67405295,4935,4935,4935,4935,1
20241113,090600,67400360,4935,4940,4940,4935,2839
20241113,090500,53388320,4975,4975,4975,4935,402
20241113,090400,51392370,4935,4975,4975,4935,10
20241113,090300,51342980,4975,4930,4975,4930,101
20241113,090200,50845005,4930,4940,4940,4930,94
20241113,090100,50381130,4940,4940,4940,4940,200
20241113,090000,49393130,4985,4955,4985,4900,9974