KissMeData/066130/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,194100,421582915,4880,4880,4880,4880,2893
20241112,194000,421582915,4880,4880,4880,4880,0
20241112,193900,421582915,4880,4880,4880,4880,0
20241112,193800,421582915,4880,4880,4880,4880,0
20241112,193700,421582915,4880,4880,4880,4880,0
20241112,193600,421582915,4880,4880,4880,4880,0
20241112,193500,421582915,4880,4880,4880,4880,0
20241112,193400,421582915,4880,4880,4880,4880,0
20241112,193300,421582915,4880,4880,4880,4880,0
20241112,193200,421582915,4880,4880,4880,4880,0
20241112,193100,421582915,4880,4880,4880,4880,0
20241112,193000,421582915,4880,4880,4880,4880,0
20241112,192900,421582915,4880,4880,4880,4880,0
20241112,192800,421582915,4880,4880,4880,4880,0
20241112,192700,421582915,4880,4880,4880,4880,0
20241112,192600,421582915,4880,4880,4880,4880,0
20241112,192500,421582915,4880,4880,4880,4880,0
20241112,192400,421582915,4880,4880,4880,4880,0
20241112,192300,421582915,4880,4880,4880,4880,0
20241112,192200,421582915,4880,4880,4880,4880,0
20241112,192100,421582915,4880,4880,4880,4880,0
20241112,192000,421582915,4880,4880,4880,4880,0
20241112,191900,421582915,4880,4880,4880,4880,0
20241112,191800,421582915,4880,4880,4880,4880,0
20241112,191700,421582915,4880,4880,4880,4880,0
20241112,191600,421582915,4880,4880,4880,4880,0
20241112,191500,421582915,4880,4880,4880,4880,0
20241112,191400,421582915,4880,4880,4880,4880,0
20241112,191300,421582915,4880,4880,4880,4880,0
20241112,191200,421582915,4880,4880,4880,4880,0
20241112,191100,421582915,4880,4880,4880,4880,2893
20241112,191000,421582915,4880,4880,4880,4880,0
20241112,190900,421582915,4880,4880,4880,4880,0
20241112,190800,421582915,4880,4880,4880,4880,0
20241112,190700,421582915,4880,4880,4880,4880,0
20241112,190600,421582915,4880,4880,4880,4880,0
20241112,190500,421582915,4880,4880,4880,4880,0
20241112,190400,421582915,4880,4880,4880,4880,0
20241112,190300,421582915,4880,4880,4880,4880,0
20241112,190200,421582915,4880,4880,4880,4880,0
20241112,190100,421582915,4880,4880,4880,4880,0
20241112,190000,421582915,4880,4880,4880,4880,0
20241112,185900,421582915,4880,4880,4880,4880,0
20241112,185800,421582915,4880,4880,4880,4880,0
20241112,185700,421582915,4880,4880,4880,4880,0
20241112,185600,421582915,4880,4880,4880,4880,0
20241112,185500,421582915,4880,4880,4880,4880,0
20241112,185400,421582915,4880,4880,4880,4880,0
20241112,185300,421582915,4880,4880,4880,4880,0
20241112,185200,421582915,4880,4880,4880,4880,0
20241112,185100,421582915,4880,4880,4880,4880,0
20241112,185000,421582915,4880,4880,4880,4880,0
20241112,184900,421582915,4880,4880,4880,4880,0
20241112,184800,421582915,4880,4880,4880,4880,0
20241112,184700,421582915,4880,4880,4880,4880,0
20241112,184600,421582915,4880,4880,4880,4880,0
20241112,184500,421582915,4880,4880,4880,4880,0
20241112,184400,421582915,4880,4880,4880,4880,0
20241112,184300,421582915,4880,4880,4880,4880,0
20241112,184200,421582915,4880,4880,4880,4880,0
20241112,184100,421582915,4880,4880,4880,4880,2893
20241112,184000,421582915,4880,4880,4880,4880,0
20241112,183900,421582915,4880,4880,4880,4880,0
20241112,183800,421582915,4880,4880,4880,4880,0
20241112,183700,421582915,4880,4880,4880,4880,0
20241112,183600,421582915,4880,4880,4880,4880,0
20241112,183500,421582915,4880,4880,4880,4880,0
20241112,183400,421582915,4880,4880,4880,4880,0
20241112,183300,421582915,4880,4880,4880,4880,0
20241112,183200,421582915,4880,4880,4880,4880,0
20241112,183100,421582915,4880,4880,4880,4880,0
20241112,183000,421582915,4880,4880,4880,4880,0
20241112,182900,421582915,4880,4880,4880,4880,0
20241112,182800,421582915,4880,4880,4880,4880,0
20241112,182700,421582915,4880,4880,4880,4880,0
20241112,182600,421582915,4880,4880,4880,4880,0
20241112,182500,421582915,4880,4880,4880,4880,0
20241112,182400,421582915,4880,4880,4880,4880,0
20241112,182300,421582915,4880,4880,4880,4880,0
20241112,182200,421582915,4880,4880,4880,4880,0
20241112,182100,421582915,4880,4880,4880,4880,0
20241112,182000,421582915,4880,4880,4880,4880,0
20241112,181900,421582915,4880,4880,4880,4880,0
20241112,181800,421582915,4880,4880,4880,4880,0
20241112,181700,421582915,4880,4880,4880,4880,0
20241112,181600,421582915,4880,4880,4880,4880,0
20241112,181500,421582915,4880,4880,4880,4880,0
20241112,181400,421582915,4880,4880,4880,4880,0
20241112,181300,421582915,4880,4880,4880,4880,0
20241112,181200,421582915,4880,4880,4880,4880,0
20241112,181100,421582915,4880,4880,4880,4880,2893
20241112,181000,421582915,4880,4880,4880,4880,0
20241112,180900,421582915,4880,4880,4880,4880,0
20241112,180800,421582915,4880,4880,4880,4880,0
20241112,180700,421582915,4880,4880,4880,4880,0
20241112,180600,421582915,4880,4880,4880,4880,0
20241112,180500,421582915,4880,4880,4880,4880,0
20241112,180400,421582915,4880,4880,4880,4880,0
20241112,180300,421582915,4880,4880,4880,4880,0
20241112,180200,421582915,4880,4880,4880,4880,0
20241112,180100,421582915,4880,4880,4880,4880,0
20241112,180000,421582915,4880,4880,4880,4880,0
20241112,175900,421582915,4880,4880,4880,4880,0
20241112,175800,421582915,4880,4880,4880,4880,0
20241112,175700,421582915,4880,4880,4880,4880,0
20241112,175600,421582915,4880,4880,4880,4880,0
20241112,175500,421582915,4880,4880,4880,4880,0
20241112,175400,421582915,4880,4880,4880,4880,0
20241112,175300,421582915,4880,4880,4880,4880,0
20241112,175200,421582915,4880,4880,4880,4880,0
20241112,175100,421582915,4880,4880,4880,4880,0
20241112,175000,421582915,4880,4880,4880,4880,0
20241112,174900,421582915,4880,4880,4880,4880,0
20241112,174800,421582915,4880,4880,4880,4880,0
20241112,174700,421582915,4880,4880,4880,4880,0
20241112,174600,421582915,4880,4880,4880,4880,0
20241112,174500,421582915,4880,4880,4880,4880,0
20241112,174400,421582915,4880,4880,4880,4880,0
20241112,174300,421582915,4880,4880,4880,4880,0
20241112,174200,421582915,4880,4880,4880,4880,0
20241112,174100,421582915,4880,4880,4880,4880,2893
20241112,174000,421582915,4880,4880,4880,4880,0
20241112,173900,421582915,4880,4880,4880,4880,0
20241112,173800,421582915,4880,4880,4880,4880,0
20241112,173700,421582915,4880,4880,4880,4880,0
20241112,173600,421582915,4880,4880,4880,4880,0
20241112,173500,421582915,4880,4880,4880,4880,0
20241112,173400,421582915,4880,4880,4880,4880,0
20241112,173300,421582915,4880,4880,4880,4880,0
20241112,173200,421582915,4880,4880,4880,4880,0
20241112,173100,421582915,4880,4880,4880,4880,0
20241112,173000,421582915,4880,4880,4880,4880,0
20241112,172900,421582915,4880,4880,4880,4880,0
20241112,172800,421582915,4880,4880,4880,4880,0
20241112,172700,421582915,4880,4880,4880,4880,0
20241112,172600,421582915,4880,4880,4880,4880,0
20241112,172500,421582915,4880,4880,4880,4880,0
20241112,172400,421582915,4880,4880,4880,4880,0
20241112,172300,421582915,4880,4880,4880,4880,0
20241112,172200,421582915,4880,4880,4880,4880,0
20241112,172100,421582915,4880,4880,4880,4880,0
20241112,172000,421582915,4880,4880,4880,4880,0
20241112,171900,421582915,4880,4880,4880,4880,0
20241112,171800,421582915,4880,4880,4880,4880,0
20241112,171700,421582915,4880,4880,4880,4880,0
20241112,171600,421582915,4880,4880,4880,4880,0
20241112,171500,421582915,4880,4880,4880,4880,0
20241112,171400,421582915,4880,4880,4880,4880,0
20241112,171300,421582915,4880,4880,4880,4880,0
20241112,171200,421582915,4880,4880,4880,4880,0
20241112,171100,421582915,4880,4880,4880,4880,2893
20241112,171000,421582915,4880,4880,4880,4880,0
20241112,170900,421582915,4880,4880,4880,4880,0
20241112,170800,421582915,4880,4880,4880,4880,0
20241112,170700,421582915,4880,4880,4880,4880,0
20241112,170600,421582915,4880,4880,4880,4880,0
20241112,170500,421582915,4880,4880,4880,4880,0
20241112,170400,421582915,4880,4880,4880,4880,0
20241112,170300,421582915,4880,4880,4880,4880,0
20241112,170200,421582915,4880,4880,4880,4880,0
20241112,170100,421582915,4880,4880,4880,4880,0
20241112,170000,421582915,4880,4880,4880,4880,0
20241112,165900,421582915,4880,4880,4880,4880,0
20241112,165800,421582915,4880,4880,4880,4880,0
20241112,165700,421582915,4880,4880,4880,4880,0
20241112,165600,421582915,4880,4880,4880,4880,0
20241112,165500,421582915,4880,4880,4880,4880,0
20241112,165400,421582915,4880,4880,4880,4880,0
20241112,165300,421582915,4880,4880,4880,4880,0
20241112,165200,421582915,4880,4880,4880,4880,0
20241112,165100,421582915,4880,4880,4880,4880,0
20241112,165000,421582915,4880,4880,4880,4880,0
20241112,164900,421582915,4880,4880,4880,4880,0
20241112,164800,421582915,4880,4880,4880,4880,0
20241112,164700,421582915,4880,4880,4880,4880,0
20241112,164600,421582915,4880,4880,4880,4880,0
20241112,164500,421582915,4880,4880,4880,4880,0
20241112,164400,421582915,4880,4880,4880,4880,0
20241112,164300,421582915,4880,4880,4880,4880,0
20241112,164200,421582915,4880,4880,4880,4880,0
20241112,164100,421582915,4880,4880,4880,4880,2893
20241112,164000,421582915,4880,4880,4880,4880,0
20241112,163900,421582915,4880,4880,4880,4880,0
20241112,163800,421582915,4880,4880,4880,4880,0
20241112,163700,421582915,4880,4880,4880,4880,0
20241112,163600,421582915,4880,4880,4880,4880,0
20241112,163500,421582915,4880,4880,4880,4880,0
20241112,163400,421582915,4880,4880,4880,4880,0
20241112,163300,421582915,4880,4880,4880,4880,0
20241112,163200,421582915,4880,4880,4880,4880,0
20241112,163100,421582915,4880,4880,4880,4880,0
20241112,163000,421582915,4880,4880,4880,4880,0
20241112,162900,421582915,4880,4880,4880,4880,0
20241112,162800,421582915,4880,4880,4880,4880,0
20241112,162700,421582915,4880,4880,4880,4880,0
20241112,162600,421582915,4880,4880,4880,4880,0
20241112,162500,421582915,4880,4880,4880,4880,0
20241112,162400,421582915,4880,4880,4880,4880,0
20241112,162300,421582915,4880,4880,4880,4880,0
20241112,162200,421582915,4880,4880,4880,4880,0
20241112,162100,421582915,4880,4880,4880,4880,0
20241112,162000,421582915,4880,4880,4880,4880,0
20241112,161900,421582915,4880,4880,4880,4880,0
20241112,161800,421582915,4880,4880,4880,4880,0
20241112,161700,421582915,4880,4880,4880,4880,0
20241112,161600,421582915,4880,4880,4880,4880,0
20241112,161500,421582915,4880,4880,4880,4880,0
20241112,161400,421582915,4880,4880,4880,4880,0
20241112,161300,421582915,4880,4880,4880,4880,0
20241112,161200,421582915,4880,4880,4880,4880,0
20241112,161100,421582915,4880,4880,4880,4880,2893
20241112,161000,421582915,4880,4880,4880,4880,0
20241112,160900,421582915,4880,4880,4880,4880,0
20241112,160800,421582915,4880,4880,4880,4880,0
20241112,160700,421582915,4880,4880,4880,4880,0
20241112,160600,421582915,4880,4880,4880,4880,0
20241112,160500,421582915,4880,4880,4880,4880,0
20241112,160400,421582915,4880,4880,4880,4880,0
20241112,160300,421582915,4880,4880,4880,4880,0
20241112,160200,421582915,4880,4880,4880,4880,0
20241112,160100,421582915,4880,4880,4880,4880,0
20241112,160000,421582915,4880,4880,4880,4880,0
20241112,155900,421582915,4880,4880,4880,4880,0
20241112,155800,421582915,4880,4880,4880,4880,0
20241112,155700,421582915,4880,4880,4880,4880,0
20241112,155600,421582915,4880,4880,4880,4880,0
20241112,155500,421582915,4880,4880,4880,4880,0
20241112,155400,421582915,4880,4880,4880,4880,0
20241112,155300,421582915,4880,4880,4880,4880,0
20241112,155200,421582915,4880,4880,4880,4880,0
20241112,155100,421582915,4880,4880,4880,4880,0
20241112,155000,421582915,4880,4880,4880,4880,0
20241112,154900,421582915,4880,4880,4880,4880,0
20241112,154800,421582915,4880,4880,4880,4880,0
20241112,154700,421582915,4880,4880,4880,4880,0
20241112,154600,421582915,4880,4880,4880,4880,0
20241112,154500,421582915,4880,4880,4880,4880,0
20241112,154400,421582915,4880,4880,4880,4880,0
20241112,154300,421582915,4880,4880,4880,4880,0
20241112,154200,421582915,4880,4880,4880,4880,0
20241112,154100,421582915,4880,4880,4880,4880,2893
20241112,154000,421582915,4880,4880,4880,4880,0
20241112,153900,421582915,4880,4880,4880,4880,0
20241112,153800,421582915,4880,4880,4880,4880,0
20241112,153700,421582915,4880,4880,4880,4880,0
20241112,153600,421582915,4880,4880,4880,4880,0
20241112,153500,421582915,4880,4880,4880,4880,0
20241112,153400,421582915,4880,4880,4880,4880,0
20241112,153300,421582915,4880,4880,4880,4880,0
20241112,153200,421582915,4880,4880,4880,4880,0
20241112,153100,421582915,4880,4880,4880,4880,0
20241112,153000,421582915,4880,4880,4880,4880,2893
20241112,152900,407465075,4880,4880,4880,4880,0
20241112,152800,407465075,4880,4880,4880,4880,0
20241112,152700,407465075,4880,4880,4880,4880,0
20241112,152600,407465075,4880,4880,4880,4880,0
20241112,152500,407465075,4880,4880,4880,4880,0
20241112,152400,407465075,4880,4880,4880,4880,0
20241112,152300,407465075,4880,4880,4880,4880,0
20241112,152200,407465075,4880,4880,4880,4880,0
20241112,152100,407465075,4880,4880,4880,4880,0
20241112,152000,407465075,4880,4880,4880,4880,0
20241112,151900,407465075,4880,4880,4905,4880,105
20241112,151800,406952650,4905,4880,4905,4880,91
20241112,151700,406508545,4905,4880,4905,4880,55
20241112,151600,406240120,4905,4885,4905,4885,240
20241112,151500,405067700,4885,4900,4900,4885,41
20241112,151400,404867370,4905,4885,4905,4885,48
20241112,151300,404632870,4880,4880,4880,4880,0
20241112,151200,404632870,4880,4890,4895,4880,517
20241112,151100,402103990,4890,4890,4890,4890,0
20241112,151000,402103990,4890,4890,4890,4890,0
20241112,150900,402103990,4890,4890,4890,4890,205
20241112,150800,401101540,4890,4890,4890,4890,100
20241112,150700,400612540,4890,4890,4890,4890,1
20241112,150600,400607650,4885,4885,4885,4885,400
20241112,150500,398653650,4885,4885,4885,4885,0
20241112,150400,398653650,4885,4885,4885,4885,3
20241112,150300,398638995,4885,4885,4885,4885,1
20241112,150200,398634110,4880,4880,4880,4880,201
20241112,150100,397653230,4880,4875,4880,4875,234
20241112,150000,396511970,4875,4875,4875,4875,97
20241112,145900,396039095,4870,4875,4875,4870,271
20241112,145800,394718715,4870,4880,4880,4870,300
20241112,145700,393257615,4880,4880,4880,4880,0
20241112,145600,393257615,4880,4880,4880,4880,456
20241112,145500,391032335,4880,4880,4880,4880,500
20241112,145400,388592335,4880,4880,4880,4880,65
20241112,145300,388275135,4880,4880,4880,4880,688
20241112,145200,384917695,4875,4875,4875,4875,439
20241112,145100,382777570,4875,4875,4875,4875,0
20241112,145000,382777570,4875,4875,4875,4875,146
20241112,144900,382065820,4875,4875,4875,4875,150
20241112,144800,381334570,4875,4890,4890,4875,1741
20241112,144700,372834155,4890,4890,4890,4890,0
20241112,144600,372834155,4890,4890,4890,4890,0
20241112,144500,372834155,4890,4890,4890,4890,0
20241112,144400,372834155,4890,4890,4890,4890,0
20241112,144300,372834155,4890,4890,4890,4890,4
20241112,144200,372814595,4890,4890,4890,4890,0
20241112,144100,372814595,4890,4890,4890,4890,0
20241112,144000,372814595,4890,4890,4890,4890,10
20241112,143900,372765695,4890,4890,4890,4890,2
20241112,143800,372755915,4890,4890,4890,4890,50
20241112,143700,372511415,4890,4890,4890,4890,0
20241112,143600,372511415,4890,4890,4890,4890,0
20241112,143500,372511415,4890,4890,4890,4890,0
20241112,143400,372511415,4890,4890,4890,4890,121
20241112,143300,371919725,4895,4895,4895,4895,0
20241112,143200,371919725,4895,4895,4895,4895,0
20241112,143100,371919725,4895,4895,4895,4895,2
20241112,143000,371909935,4895,4895,4895,4895,0
20241112,142900,371909935,4895,4895,4895,4895,0
20241112,142800,371909935,4895,4895,4895,4895,0
20241112,142700,371909935,4895,4895,4895,4895,0
20241112,142600,371909935,4895,4895,4895,4895,0
20241112,142500,371909935,4895,4895,4895,4895,1045
20241112,142400,366794660,4895,4895,4895,4895,612
20241112,142300,363798920,4910,4910,4910,4910,700
20241112,142200,360361920,4895,4895,4895,4895,0
20241112,142100,360361920,4895,4895,4895,4895,0
20241112,142000,360361920,4895,4895,4895,4895,0
20241112,141900,360361920,4895,4895,4895,4895,0
20241112,141800,360361920,4895,4895,4895,4895,200
20241112,141700,359382920,4895,4895,4895,4895,0
20241112,141600,359382920,4895,4895,4895,4895,0
20241112,141500,359382920,4895,4895,4895,4895,0
20241112,141400,359382920,4895,4895,4895,4895,51
20241112,141300,359133275,4900,4900,4900,4900,0
20241112,141200,359133275,4900,4895,4900,4895,1401
20241112,141100,352269375,4885,4885,4885,4885,200
20241112,141000,351292375,4890,4890,4890,4890,657
20241112,140900,348079645,4885,4890,4890,4885,814
20241112,140800,344102185,4890,4890,4890,4890,0
20241112,140700,344102185,4890,4890,4890,4890,0
20241112,140600,344102185,4890,4890,4890,4890,0
20241112,140500,344102185,4890,4890,4890,4890,0
20241112,140400,344102185,4890,4890,4890,4890,0
20241112,140300,344102185,4890,4890,4890,4890,0
20241112,140200,344102185,4890,4890,4890,4890,0
20241112,140100,344102185,4890,4890,4890,4890,300
20241112,140000,342635185,4885,4885,4885,4885,24
20241112,135900,342517945,4890,4890,4890,4890,0
20241112,135800,342517945,4890,4890,4890,4890,96
20241112,135700,342048505,4890,4890,4890,4890,458
20241112,135600,339808885,4900,4900,4900,4900,20
20241112,135500,339710885,4890,4890,4890,4890,37
20241112,135400,339529955,4890,4890,4890,4890,0
20241112,135300,339529955,4890,4885,4890,4885,1409
20241112,135200,332640200,4885,4885,4885,4885,412
20241112,135100,330627580,4885,4885,4885,4885,0
20241112,135000,330627580,4885,4885,4885,4885,0
20241112,134900,330627580,4885,4885,4885,4885,0
20241112,134800,330627580,4885,4885,4885,4885,0
20241112,134700,330627580,4885,4885,4885,4885,0
20241112,134600,330627580,4885,4885,4885,4885,0
20241112,134500,330627580,4885,4885,4885,4885,0
20241112,134400,330627580,4885,4885,4885,4885,504
20241112,134300,328165540,4880,4880,4880,4880,0
20241112,134200,328165540,4880,4880,4880,4880,153
20241112,134100,327418900,4880,4880,4880,4880,0
20241112,134000,327418900,4880,4880,4880,4880,1
20241112,133900,327414020,4880,4880,4880,4880,73
20241112,133800,327057780,4880,4880,4880,4880,0
20241112,133700,327057780,4880,4880,4880,4880,0
20241112,133600,327057780,4880,4880,4880,4880,0
20241112,133500,327057780,4880,4880,4880,4880,600
20241112,133400,324129780,4875,4875,4875,4875,0
20241112,133300,324129780,4875,4875,4875,4875,0
20241112,133200,324129780,4875,4890,4890,4875,1505
20241112,133100,316782280,4915,4915,4915,4915,5
20241112,133000,316757705,4920,4920,4920,4920,0
20241112,132900,316757705,4920,4920,4920,4920,21
20241112,132800,316654385,4890,4890,4890,4890,44
20241112,132700,316439225,4935,4935,4935,4935,0
20241112,132600,316439225,4935,4900,4935,4900,1000
20241112,132500,311524825,4885,4885,4885,4885,0
20241112,132400,311524825,4885,4885,4885,4885,20
20241112,132300,311427125,4885,4875,4885,4875,133
20241112,132200,310778050,4870,4870,4870,4870,0
20241112,132100,310778050,4870,4870,4870,4870,500
20241112,132000,308343050,4870,4885,4885,4870,37
20241112,131900,308162680,4885,4885,4885,4885,0
20241112,131800,308162680,4885,4885,4885,4885,589
20241112,131700,305285415,4885,4885,4885,4885,2
20241112,131600,305275645,4885,4885,4885,4885,65
20241112,131500,304958120,4885,4885,4885,4885,32
20241112,131400,304801800,4885,4880,4885,4880,500
20241112,131300,302359885,4875,4875,4875,4875,12
20241112,131200,302301385,4875,4875,4875,4875,500
20241112,131100,299863885,4880,4900,4900,4880,3223
20241112,131000,284105040,4900,4900,4900,4900,78
20241112,130900,283722840,4900,4905,4905,4900,1443
20241112,130800,276646685,4910,4910,4910,4910,100
20241112,130700,276155685,4910,4910,4910,4910,0
20241112,130600,276155685,4910,4910,4910,4910,161
20241112,130500,275365175,4910,4910,4910,4910,0
20241112,130400,275365175,4910,4910,4910,4910,0
20241112,130300,275365175,4910,4910,4910,4910,0
20241112,130200,275365175,4910,4910,4910,4910,0
20241112,130100,275365175,4910,4910,4910,4910,0
20241112,130000,275365175,4910,4910,4910,4910,1
20241112,125900,275360265,4905,4905,4905,4905,179
20241112,125800,274482270,4905,4905,4905,4905,508
20241112,125700,271990530,4905,4905,4905,4905,0
20241112,125600,271990530,4905,4905,4905,4905,30
20241112,125500,271843380,4895,4900,4905,4895,31
20241112,125400,271691540,4895,4900,4900,4895,2496
20241112,125300,259463930,4900,4900,4900,4900,512
20241112,125200,256955130,4905,4905,4905,4905,3
20241112,125100,256940415,4905,4905,4905,4905,0
20241112,125000,256940415,4905,4905,4905,4905,200
20241112,124900,255959415,4905,4905,4905,4905,200
20241112,124800,254978415,4905,4905,4905,4905,0
20241112,124700,254978415,4905,4905,4905,4905,0
20241112,124600,254978415,4905,4905,4905,4905,387
20241112,124500,253080180,4910,4910,4910,4910,44
20241112,124400,252864140,4910,4915,4915,4910,99
20241112,124300,252377705,4910,4910,4910,4910,2
20241112,124200,252367885,4905,4905,4905,4905,29
20241112,124100,252225640,4905,4905,4905,4905,0
20241112,124000,252225640,4905,4905,4905,4905,0
20241112,123900,252225640,4905,4905,4905,4905,0
20241112,123800,252225640,4905,4905,4905,4905,0
20241112,123700,252225640,4905,4905,4905,4905,3
20241112,123600,252210925,4905,4905,4905,4905,0
20241112,123500,252210925,4905,4905,4905,4905,22
20241112,123400,252103015,4905,4905,4905,4905,0
20241112,123300,252103015,4905,4905,4905,4905,0
20241112,123200,252103015,4905,4905,4905,4905,10
20241112,123100,252053965,4920,4920,4920,4920,0
20241112,123000,252053965,4920,4920,4920,4920,0
20241112,122900,252053965,4920,4920,4920,4920,0
20241112,122800,252053965,4920,4920,4920,4920,0
20241112,122700,252053965,4920,4920,4920,4920,1
20241112,122600,252049045,4900,4900,4900,4900,0
20241112,122500,252049045,4900,4900,4900,4900,0
20241112,122400,252049045,4900,4900,4900,4900,0
20241112,122300,252049045,4900,4900,4900,4900,0
20241112,122200,252049045,4900,4920,4920,4900,737
20241112,122100,248433975,4910,4910,4910,4910,42
20241112,122000,248227755,4920,4920,4920,4920,0
20241112,121900,248227755,4920,4920,4920,4920,70
20241112,121800,247883355,4920,4920,4920,4920,11
20241112,121700,247829235,4920,4920,4920,4920,0
20241112,121600,247829235,4920,4920,4920,4920,212
20241112,121500,246786195,4920,4920,4920,4920,10
20241112,121400,246736995,4915,4915,4915,4915,200
20241112,121300,245753995,4910,4910,4910,4910,1000
20241112,121200,240843995,4905,4905,4905,4905,0
20241112,121100,240843995,4905,4905,4905,4905,11
20241112,121000,240790040,4905,4905,4905,4905,0
20241112,120900,240790040,4905,4905,4905,4905,0
20241112,120800,240790040,4905,4900,4905,4900,134
20241112,120700,240132920,4905,4905,4905,4905,2
20241112,120600,240123110,4905,4905,4905,4905,0
20241112,120500,240123110,4905,4905,4905,4905,0
20241112,120400,240123110,4905,4905,4905,4905,0
20241112,120300,240123110,4905,4905,4905,4905,0
20241112,120200,240123110,4905,4905,4905,4905,0
20241112,120100,240123110,4905,4905,4905,4905,0
20241112,120000,240123110,4905,4905,4905,4905,18
20241112,115900,240034820,4915,4915,4915,4915,0
20241112,115800,240034820,4915,4915,4915,4915,0
20241112,115700,240034820,4915,4915,4915,4915,0
20241112,115600,240034820,4915,4915,4915,4915,1
20241112,115500,240029905,4900,4900,4905,4900,310
20241112,115400,238510890,4900,4900,4900,4900,0
20241112,115300,238510890,4900,4900,4900,4900,0
20241112,115200,238510890,4900,4900,4900,4900,0
20241112,115100,238510890,4900,4910,4910,4900,2276
20241112,115000,227338765,4910,4910,4910,4910,0
20241112,114900,227338765,4910,4910,4910,4910,0
20241112,114800,227338765,4910,4910,4910,4910,27
20241112,114700,227206195,4910,4910,4910,4910,0
20241112,114600,227206195,4910,4910,4910,4910,0
20241112,114500,227206195,4910,4910,4910,4910,0
20241112,114400,227206195,4910,4910,4910,4910,0
20241112,114300,227206195,4910,4910,4910,4910,19
20241112,114200,227112905,4910,4910,4910,4910,0
20241112,114100,227112905,4910,4910,4910,4910,338
20241112,114000,225453325,4910,4910,4910,4910,600
20241112,113900,222507325,4910,4910,4910,4910,0
20241112,113800,222507325,4910,4910,4910,4910,0
20241112,113700,222507325,4910,4910,4910,4910,0
20241112,113600,222507325,4910,4910,4910,4910,214
20241112,113500,221456585,4905,4905,4905,4905,0
20241112,113400,221456585,4905,4905,4905,4905,0
20241112,113300,221456585,4905,4905,4905,4905,0
20241112,113200,221456585,4905,4905,4905,4905,0
20241112,113100,221456585,4905,4905,4905,4905,38
20241112,113000,221270195,4905,4905,4905,4905,0
20241112,112900,221270195,4905,4905,4905,4905,50
20241112,112800,221024945,4905,4905,4905,4905,0
20241112,112700,221024945,4905,4905,4905,4905,35
20241112,112600,220853270,4910,4910,4910,4910,0
20241112,112500,220853270,4910,4910,4910,4910,128
20241112,112400,220224790,4910,4920,4920,4910,561
20241112,112300,217469650,4920,4930,4930,4920,788
20241112,112200,213591320,4930,4925,4930,4925,40
20241112,112100,213394220,4930,4930,4930,4930,105
20241112,112000,212876570,4935,4935,4935,4935,0
20241112,111900,212876570,4935,4935,4935,4935,0
20241112,111800,212876570,4935,4935,4935,4935,665
20241112,111700,209594795,4940,4940,4940,4940,470
20241112,111600,207272995,4950,4970,4970,4950,335
20241112,111500,205614725,4950,4950,4950,4950,0
20241112,111400,205614725,4950,4950,4950,4950,0
20241112,111300,205614725,4950,4950,4950,4950,0
20241112,111200,205614725,4950,4950,4950,4950,0
20241112,111100,205614725,4950,4950,4950,4950,0
20241112,111000,205614725,4950,4950,4950,4950,500
20241112,110900,203139725,4970,4970,4970,4970,0
20241112,110800,203139725,4970,4970,4970,4970,300
20241112,110700,201648725,4975,4975,4975,4975,0
20241112,110600,201648725,4975,4975,4975,4975,114
20241112,110500,201081575,4975,4970,4975,4970,1387
20241112,110400,194183750,4950,4950,4950,4950,200
20241112,110300,193193750,4950,4950,4950,4950,1
20241112,110200,193188800,4930,4930,4930,4930,0
20241112,110100,193188800,4930,4930,4930,4930,0
20241112,110000,193188800,4930,4930,4930,4930,0
20241112,105900,193188800,4930,4930,4930,4930,0
20241112,105800,193188800,4930,4950,4950,4930,223
20241112,105700,192085210,4950,4950,4950,4950,208
20241112,105600,191055610,4920,4920,4920,4920,0
20241112,105500,191055610,4920,4920,4920,4920,0
20241112,105400,191055610,4920,4920,4920,4920,0
20241112,105300,191055610,4920,4925,4925,4920,150
20241112,105200,190317050,4920,4920,4920,4920,0
20241112,105100,190317050,4920,4920,4920,4920,0
20241112,105000,190317050,4920,4935,4935,4920,603
20241112,104900,187345520,4930,4930,4930,4930,2
20241112,104800,187335660,4945,4945,4945,4945,65
20241112,104700,187014235,4945,4945,4945,4945,0
20241112,104600,187014235,4945,4945,4945,4945,25
20241112,104500,186890610,4945,4945,4945,4945,0
20241112,104400,186890610,4945,4945,4945,4925,147
20241112,104300,186164235,4940,4940,4940,4940,0
20241112,104200,186164235,4940,4915,4940,4915,336
20241112,104100,184506895,4940,4940,4940,4940,10
20241112,104000,184457495,4915,4915,4915,4915,20
20241112,103900,184359195,4940,4915,4940,4910,24
20241112,103800,184241280,4940,4940,4940,4940,0
20241112,103700,184241280,4940,4940,4940,4940,3
20241112,103600,184226460,4940,4940,4940,4940,0
20241112,103500,184226460,4940,4940,4940,4940,1
20241112,103400,184221520,4940,4940,4940,4940,2
20241112,103300,184211640,4940,4940,4940,4940,100
20241112,103200,183717640,4940,4940,4940,4940,1
20241112,103100,183712700,4940,4940,4940,4940,15
20241112,103000,183638600,4915,4915,4915,4915,0
20241112,102900,183638600,4915,4915,4915,4915,1
20241112,102800,183633685,4935,4935,4935,4935,204
20241112,102700,182626945,4905,4905,4905,4905,0
20241112,102600,182626945,4905,4905,4905,4905,0
20241112,102500,182626945,4905,4905,4905,4905,0
20241112,102400,182626945,4905,4905,4905,4905,0
20241112,102300,182626945,4905,4905,4905,4905,61
20241112,102200,182327740,4905,4905,4905,4905,0
20241112,102100,182327740,4905,4905,4905,4905,53
20241112,102000,182067775,4940,4915,4940,4915,242
20241112,101900,180878095,4920,4920,4920,4920,0
20241112,101800,180878095,4920,4930,4930,4920,2617
20241112,101700,167983395,4920,4915,4920,4915,740
20241112,101600,164343935,4915,4915,4915,4915,208
20241112,101500,163321615,4900,4905,4905,4900,1232
20241112,101400,157284800,4900,4900,4900,4900,186
20241112,101300,156373400,4895,4895,4895,4895,0
20241112,101200,156373400,4895,4895,4895,4895,0
20241112,101100,156373400,4895,4900,4905,4895,594
20241112,101000,153463070,4900,4910,4910,4900,177
20241112,100900,152595760,4905,4905,4905,4905,0
20241112,100800,152595760,4905,4905,4905,4905,62
20241112,100700,152291650,4905,4905,4905,4905,0
20241112,100600,152291650,4905,4905,4905,4905,0
20241112,100500,152291650,4905,4905,4905,4905,0
20241112,100400,152291650,4905,4900,4905,4900,831
20241112,100300,148219375,4900,4900,4900,4900,94
20241112,100200,147758775,4905,4905,4905,4905,0
20241112,100100,147758775,4905,4905,4905,4905,238
20241112,100000,146591385,4905,4905,4905,4905,33
20241112,095900,146429520,4905,4905,4905,4905,0
20241112,095800,146429520,4905,4905,4905,4905,0
20241112,095700,146429520,4905,4905,4905,4905,2
20241112,095600,146419710,4905,4905,4905,4905,1
20241112,095500,146414805,4890,4890,4890,4890,0
20241112,095400,146414805,4890,4890,4890,4890,372
20241112,095300,144595725,4900,4900,4900,4900,603
20241112,095200,141641025,4890,4895,4895,4890,485
20241112,095100,139268930,4890,4905,4905,4890,403
20241112,095000,137298200,4905,4900,4905,4895,1124
20241112,094900,131790650,4905,4910,4910,4905,60
20241112,094800,131496330,4915,4915,4915,4915,11
20241112,094700,131442265,4915,4905,4915,4905,31
20241112,094600,131290010,4915,4915,4915,4900,1876
20241112,094500,122083125,4915,4915,4915,4915,1
20241112,094400,122078210,4915,4915,4915,4915,51
20241112,094300,121827545,4910,4920,4920,4910,211
20241112,094200,120790240,4920,4930,4930,4910,1699
20241112,094100,112439490,4925,4930,4930,4925,98
20241112,094000,111956820,4930,4930,4930,4930,3
20241112,093900,111942030,4930,4925,4930,4920,451
20241112,093800,109722630,4930,4910,4930,4910,72
20241112,093700,109369070,4930,4915,4930,4915,1081
20241112,093600,104051785,4915,4930,4930,4915,708
20241112,093500,100565020,4930,4930,4930,4930,551
20241112,093400,97848590,4935,4930,4935,4930,599
20241112,093300,94895230,4920,4920,4935,4920,43
20241112,093200,94683580,4935,4940,4940,4910,2126
20241112,093100,84222170,4940,4965,4965,4940,698
20241112,093000,80772070,4965,4950,4965,4945,1233
20241112,092900,74669470,4950,4955,4955,4950,1465
20241112,092800,67415165,4950,4950,4950,4950,144
20241112,092700,66702365,4960,4970,4970,4960,11
20241112,092600,66647795,4975,4975,4975,4975,0
20241112,092500,66647795,4975,4975,4975,4975,1
20241112,092400,66642820,4975,4975,4975,4975,40
20241112,092300,66443820,4980,4975,4980,4945,159
20241112,092200,65653155,4985,4950,4990,4950,422
20241112,092100,63564180,4950,4960,4960,4950,651
20241112,092000,60337670,4960,4965,4965,4955,2066
20241112,091900,50092515,4960,4970,4970,4955,695
20241112,091800,46642565,4995,4995,4995,4995,75
20241112,091700,46267940,5000,4975,5000,4975,243
20241112,091600,45052965,5010,5010,5010,5010,3
20241112,091500,45037935,4980,4985,4985,4980,138
20241112,091400,44350560,5030,5000,5030,4980,2148
20241112,091300,33614230,5000,5010,5010,5000,2469
20241112,091200,21268020,5040,5040,5040,5040,3
20241112,091100,21252900,5010,5010,5010,5010,207
20241112,091000,20215830,5030,5030,5030,5030,1
20241112,090900,20210800,5000,5030,5030,5000,809
20241112,090800,16163800,5040,5030,5040,5010,82
20241112,090700,15751710,5010,5030,5040,5010,1041
20241112,090600,10526280,5040,5030,5060,5030,998
20241112,090500,5498590,5040,5070,5090,5040,200
20241112,090400,4488050,5040,5090,5090,5040,86
20241112,090300,4054200,5040,5040,5040,5040,0
20241112,090200,4054200,5040,5040,5040,5040,31
20241112,090100,3897960,5100,5100,5100,5100,0
20241112,090000,3897960,5100,5010,5100,5010,778