KissMeData/088390/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,195600,1082658460,8830,8830,8830,8830,264
20241112,195500,1082658460,8830,8830,8830,8830,0
20241112,195400,1082658460,8830,8830,8830,8830,0
20241112,195300,1082658460,8830,8830,8830,8830,0
20241112,195200,1082658460,8830,8830,8830,8830,0
20241112,195100,1082658460,8830,8830,8830,8830,0
20241112,195000,1082658460,8830,8830,8830,8830,0
20241112,194900,1082658460,8830,8830,8830,8830,0
20241112,194800,1082658460,8830,8830,8830,8830,0
20241112,194700,1082658460,8830,8830,8830,8830,0
20241112,194600,1082658460,8830,8830,8830,8830,0
20241112,194500,1082658460,8830,8830,8830,8830,0
20241112,194400,1082658460,8830,8830,8830,8830,0
20241112,194300,1082658460,8830,8830,8830,8830,0
20241112,194200,1082658460,8830,8830,8830,8830,0
20241112,194100,1082658460,8830,8830,8830,8830,0
20241112,194000,1082658460,8830,8830,8830,8830,0
20241112,193900,1082658460,8830,8830,8830,8830,0
20241112,193800,1082658460,8830,8830,8830,8830,0
20241112,193700,1082658460,8830,8830,8830,8830,0
20241112,193600,1082658460,8830,8830,8830,8830,0
20241112,193500,1082658460,8830,8830,8830,8830,0
20241112,193400,1082658460,8830,8830,8830,8830,0
20241112,193300,1082658460,8830,8830,8830,8830,0
20241112,193200,1082658460,8830,8830,8830,8830,0
20241112,193100,1082658460,8830,8830,8830,8830,0
20241112,193000,1082658460,8830,8830,8830,8830,0
20241112,192900,1082658460,8830,8830,8830,8830,0
20241112,192800,1082658460,8830,8830,8830,8830,0
20241112,192700,1082658460,8830,8830,8830,8830,0
20241112,192600,1082658460,8830,8830,8830,8830,264
20241112,192500,1082658460,8830,8830,8830,8830,0
20241112,192400,1082658460,8830,8830,8830,8830,0
20241112,192300,1082658460,8830,8830,8830,8830,0
20241112,192200,1082658460,8830,8830,8830,8830,0
20241112,192100,1082658460,8830,8830,8830,8830,0
20241112,192000,1082658460,8830,8830,8830,8830,0
20241112,191900,1082658460,8830,8830,8830,8830,0
20241112,191800,1082658460,8830,8830,8830,8830,0
20241112,191700,1082658460,8830,8830,8830,8830,0
20241112,191600,1082658460,8830,8830,8830,8830,0
20241112,191500,1082658460,8830,8830,8830,8830,0
20241112,191400,1082658460,8830,8830,8830,8830,0
20241112,191300,1082658460,8830,8830,8830,8830,0
20241112,191200,1082658460,8830,8830,8830,8830,0
20241112,191100,1082658460,8830,8830,8830,8830,0
20241112,191000,1082658460,8830,8830,8830,8830,0
20241112,190900,1082658460,8830,8830,8830,8830,0
20241112,190800,1082658460,8830,8830,8830,8830,0
20241112,190700,1082658460,8830,8830,8830,8830,0
20241112,190600,1082658460,8830,8830,8830,8830,0
20241112,190500,1082658460,8830,8830,8830,8830,0
20241112,190400,1082658460,8830,8830,8830,8830,0
20241112,190300,1082658460,8830,8830,8830,8830,0
20241112,190200,1082658460,8830,8830,8830,8830,0
20241112,190100,1082658460,8830,8830,8830,8830,0
20241112,190000,1082658460,8830,8830,8830,8830,0
20241112,185900,1082658460,8830,8830,8830,8830,0
20241112,185800,1082658460,8830,8830,8830,8830,0
20241112,185700,1082658460,8830,8830,8830,8830,0
20241112,185600,1082658460,8830,8830,8830,8830,264
20241112,185500,1082658460,8830,8830,8830,8830,0
20241112,185400,1082658460,8830,8830,8830,8830,0
20241112,185300,1082658460,8830,8830,8830,8830,0
20241112,185200,1082658460,8830,8830,8830,8830,0
20241112,185100,1082658460,8830,8830,8830,8830,0
20241112,185000,1082658460,8830,8830,8830,8830,0
20241112,184900,1082658460,8830,8830,8830,8830,0
20241112,184800,1082658460,8830,8830,8830,8830,0
20241112,184700,1082658460,8830,8830,8830,8830,0
20241112,184600,1082658460,8830,8830,8830,8830,0
20241112,184500,1082658460,8830,8830,8830,8830,0
20241112,184400,1082658460,8830,8830,8830,8830,0
20241112,184300,1082658460,8830,8830,8830,8830,0
20241112,184200,1082658460,8830,8830,8830,8830,0
20241112,184100,1082658460,8830,8830,8830,8830,0
20241112,184000,1082658460,8830,8830,8830,8830,0
20241112,183900,1082658460,8830,8830,8830,8830,0
20241112,183800,1082658460,8830,8830,8830,8830,0
20241112,183700,1082658460,8830,8830,8830,8830,0
20241112,183600,1082658460,8830,8830,8830,8830,0
20241112,183500,1082658460,8830,8830,8830,8830,0
20241112,183400,1082658460,8830,8830,8830,8830,0
20241112,183300,1082658460,8830,8830,8830,8830,0
20241112,183200,1082658460,8830,8830,8830,8830,0
20241112,183100,1082658460,8830,8830,8830,8830,0
20241112,183000,1082658460,8830,8830,8830,8830,0
20241112,182900,1082658460,8830,8830,8830,8830,0
20241112,182800,1082658460,8830,8830,8830,8830,0
20241112,182700,1082658460,8830,8830,8830,8830,0
20241112,182600,1082658460,8830,8830,8830,8830,264
20241112,182500,1082658460,8830,8830,8830,8830,0
20241112,182400,1082658460,8830,8830,8830,8830,0
20241112,182300,1082658460,8830,8830,8830,8830,0
20241112,182200,1082658460,8830,8830,8830,8830,0
20241112,182100,1082658460,8830,8830,8830,8830,0
20241112,182000,1082658460,8830,8830,8830,8830,0
20241112,181900,1082658460,8830,8830,8830,8830,0
20241112,181800,1082658460,8830,8830,8830,8830,0
20241112,181700,1082658460,8830,8830,8830,8830,0
20241112,181600,1082658460,8830,8830,8830,8830,0
20241112,181500,1082658460,8830,8830,8830,8830,0
20241112,181400,1082658460,8830,8830,8830,8830,0
20241112,181300,1082658460,8830,8830,8830,8830,0
20241112,181200,1082658460,8830,8830,8830,8830,0
20241112,181100,1082658460,8830,8830,8830,8830,0
20241112,181000,1082658460,8830,8830,8830,8830,0
20241112,180900,1082658460,8830,8830,8830,8830,0
20241112,180800,1082658460,8830,8830,8830,8830,0
20241112,180700,1082658460,8830,8830,8830,8830,0
20241112,180600,1082658460,8830,8830,8830,8830,0
20241112,180500,1082658460,8830,8830,8830,8830,0
20241112,180400,1082658460,8830,8830,8830,8830,0
20241112,180300,1082658460,8830,8830,8830,8830,0
20241112,180200,1082658460,8830,8830,8830,8830,0
20241112,180100,1082658460,8830,8830,8830,8830,0
20241112,180000,1082658460,8830,8830,8830,8830,0
20241112,175900,1082658460,8830,8830,8830,8830,0
20241112,175800,1082658460,8830,8830,8830,8830,0
20241112,175700,1082658460,8830,8830,8830,8830,0
20241112,175600,1082658460,8830,8830,8830,8830,264
20241112,175500,1082658460,8830,8830,8830,8830,0
20241112,175400,1082658460,8830,8830,8830,8830,0
20241112,175300,1082658460,8830,8830,8830,8830,0
20241112,175200,1082658460,8830,8830,8830,8830,0
20241112,175100,1082658460,8830,8830,8830,8830,0
20241112,175000,1082658460,8830,8830,8830,8830,0
20241112,174900,1082658460,8830,8830,8830,8830,0
20241112,174800,1082658460,8830,8830,8830,8830,0
20241112,174700,1082658460,8830,8830,8830,8830,0
20241112,174600,1082658460,8830,8830,8830,8830,0
20241112,174500,1082658460,8830,8830,8830,8830,0
20241112,174400,1082658460,8830,8830,8830,8830,0
20241112,174300,1082658460,8830,8830,8830,8830,0
20241112,174200,1082658460,8830,8830,8830,8830,0
20241112,174100,1082658460,8830,8830,8830,8830,0
20241112,174000,1082658460,8830,8830,8830,8830,0
20241112,173900,1082658460,8830,8830,8830,8830,0
20241112,173800,1082658460,8830,8830,8830,8830,0
20241112,173700,1082658460,8830,8830,8830,8830,0
20241112,173600,1082658460,8830,8830,8830,8830,0
20241112,173500,1082658460,8830,8830,8830,8830,0
20241112,173400,1082658460,8830,8830,8830,8830,0
20241112,173300,1082658460,8830,8830,8830,8830,0
20241112,173200,1082658460,8830,8830,8830,8830,0
20241112,173100,1082658460,8830,8830,8830,8830,0
20241112,173000,1082658460,8830,8830,8830,8830,0
20241112,172900,1082658460,8830,8830,8830,8830,0
20241112,172800,1082658460,8830,8830,8830,8830,0
20241112,172700,1082658460,8830,8830,8830,8830,0
20241112,172600,1082658460,8830,8830,8830,8830,264
20241112,172500,1082658460,8830,8830,8830,8830,0
20241112,172400,1082658460,8830,8830,8830,8830,0
20241112,172300,1082658460,8830,8830,8830,8830,0
20241112,172200,1082658460,8830,8830,8830,8830,0
20241112,172100,1082658460,8830,8830,8830,8830,0
20241112,172000,1082658460,8830,8830,8830,8830,0
20241112,171900,1082658460,8830,8830,8830,8830,0
20241112,171800,1082658460,8830,8830,8830,8830,0
20241112,171700,1082658460,8830,8830,8830,8830,0
20241112,171600,1082658460,8830,8830,8830,8830,0
20241112,171500,1082658460,8830,8830,8830,8830,0
20241112,171400,1082658460,8830,8830,8830,8830,0
20241112,171300,1082658460,8830,8830,8830,8830,0
20241112,171200,1082658460,8830,8830,8830,8830,0
20241112,171100,1082658460,8830,8830,8830,8830,0
20241112,171000,1082658460,8830,8830,8830,8830,0
20241112,170900,1082658460,8830,8830,8830,8830,0
20241112,170800,1082658460,8830,8830,8830,8830,0
20241112,170700,1082658460,8830,8830,8830,8830,0
20241112,170600,1082658460,8830,8830,8830,8830,0
20241112,170500,1082658460,8830,8830,8830,8830,0
20241112,170400,1082658460,8830,8830,8830,8830,0
20241112,170300,1082658460,8830,8830,8830,8830,0
20241112,170200,1082658460,8830,8830,8830,8830,0
20241112,170100,1082658460,8830,8830,8830,8830,0
20241112,170000,1082658460,8830,8830,8830,8830,0
20241112,165900,1082658460,8830,8830,8830,8830,0
20241112,165800,1082658460,8830,8830,8830,8830,0
20241112,165700,1082658460,8830,8830,8830,8830,0
20241112,165600,1082658460,8830,8830,8830,8830,264
20241112,165500,1082658460,8830,8830,8830,8830,0
20241112,165400,1082658460,8830,8830,8830,8830,0
20241112,165300,1082658460,8830,8830,8830,8830,0
20241112,165200,1082658460,8830,8830,8830,8830,0
20241112,165100,1082658460,8830,8830,8830,8830,0
20241112,165000,1082658460,8830,8830,8830,8830,0
20241112,164900,1082658460,8830,8830,8830,8830,0
20241112,164800,1082658460,8830,8830,8830,8830,0
20241112,164700,1082658460,8830,8830,8830,8830,0
20241112,164600,1082658460,8830,8830,8830,8830,0
20241112,164500,1082658460,8830,8830,8830,8830,0
20241112,164400,1082658460,8830,8830,8830,8830,0
20241112,164300,1082658460,8830,8830,8830,8830,0
20241112,164200,1082658460,8830,8830,8830,8830,0
20241112,164100,1082658460,8830,8830,8830,8830,0
20241112,164000,1082658460,8830,8830,8830,8830,0
20241112,163900,1082658460,8830,8830,8830,8830,0
20241112,163800,1082658460,8830,8830,8830,8830,0
20241112,163700,1082658460,8830,8830,8830,8830,0
20241112,163600,1082658460,8830,8830,8830,8830,0
20241112,163500,1082658460,8830,8830,8830,8830,0
20241112,163400,1082658460,8830,8830,8830,8830,0
20241112,163300,1082658460,8830,8830,8830,8830,0
20241112,163200,1082658460,8830,8830,8830,8830,0
20241112,163100,1082658460,8830,8830,8830,8830,0
20241112,163000,1082658460,8830,8830,8830,8830,0
20241112,162900,1082658460,8830,8830,8830,8830,0
20241112,162800,1082658460,8830,8830,8830,8830,0
20241112,162700,1082658460,8830,8830,8830,8830,0
20241112,162600,1082658460,8830,8830,8830,8830,264
20241112,162500,1082658460,8830,8830,8830,8830,0
20241112,162400,1082658460,8830,8830,8830,8830,0
20241112,162300,1082658460,8830,8830,8830,8830,0
20241112,162200,1082658460,8830,8830,8830,8830,0
20241112,162100,1082658460,8830,8830,8830,8830,0
20241112,162000,1082658460,8830,8830,8830,8830,0
20241112,161900,1082658460,8830,8830,8830,8830,0
20241112,161800,1082658460,8830,8830,8830,8830,0
20241112,161700,1082658460,8830,8830,8830,8830,0
20241112,161600,1082658460,8830,8830,8830,8830,0
20241112,161500,1082658460,8830,8830,8830,8830,0
20241112,161400,1082658460,8830,8830,8830,8830,0
20241112,161300,1082658460,8830,8830,8830,8830,0
20241112,161200,1082658460,8830,8830,8830,8830,0
20241112,161100,1082658460,8830,8830,8830,8830,0
20241112,161000,1082658460,8830,8830,8830,8830,0
20241112,160900,1082658460,8830,8830,8830,8830,0
20241112,160800,1082658460,8830,8830,8830,8830,0
20241112,160700,1082658460,8830,8830,8830,8830,0
20241112,160600,1082658460,8830,8830,8830,8830,0
20241112,160500,1082658460,8830,8830,8830,8830,0
20241112,160400,1082658460,8830,8830,8830,8830,0
20241112,160300,1082658460,8830,8830,8830,8830,0
20241112,160200,1082658460,8830,8830,8830,8830,0
20241112,160100,1082658460,8830,8830,8830,8830,0
20241112,160000,1082658460,8830,8830,8830,8830,0
20241112,155900,1082658460,8830,8830,8830,8830,0
20241112,155800,1082658460,8830,8830,8830,8830,0
20241112,155700,1082658460,8830,8830,8830,8830,0
20241112,155600,1082658460,8830,8830,8830,8830,264
20241112,155500,1082658460,8830,8830,8830,8830,0
20241112,155400,1082658460,8830,8830,8830,8830,0
20241112,155300,1082658460,8830,8830,8830,8830,0
20241112,155200,1082658460,8830,8830,8830,8830,0
20241112,155100,1082658460,8830,8830,8830,8830,0
20241112,155000,1082658460,8830,8830,8830,8830,0
20241112,154900,1082658460,8830,8830,8830,8830,0
20241112,154800,1082658460,8830,8830,8830,8830,0
20241112,154700,1082658460,8830,8830,8830,8830,0
20241112,154600,1082658460,8830,8830,8830,8830,0
20241112,154500,1082658460,8830,8830,8830,8830,0
20241112,154400,1082658460,8830,8830,8830,8830,0
20241112,154300,1082658460,8830,8830,8830,8830,0
20241112,154200,1082658460,8830,8830,8830,8830,0
20241112,154100,1082658460,8830,8830,8830,8830,0
20241112,154000,1082658460,8830,8830,8830,8830,0
20241112,153900,1082658460,8830,8830,8830,8830,0
20241112,153800,1082658460,8830,8830,8830,8830,0
20241112,153700,1082658460,8830,8830,8830,8830,0
20241112,153600,1082658460,8830,8830,8830,8830,0
20241112,153500,1082658460,8830,8830,8830,8830,0
20241112,153400,1082658460,8830,8830,8830,8830,0
20241112,153300,1082658460,8830,8830,8830,8830,0
20241112,153200,1082658460,8830,8830,8830,8830,0
20241112,153100,1082658460,8830,8830,8830,8830,0
20241112,153000,1082658460,8830,8830,8830,8830,264
20241112,152900,1080327340,8830,8830,8830,8830,0
20241112,152800,1080327340,8830,8830,8830,8830,0
20241112,152700,1080327340,8830,8830,8830,8830,0
20241112,152600,1080327340,8830,8830,8830,8830,0
20241112,152500,1080327340,8830,8830,8830,8830,0
20241112,152400,1080327340,8830,8830,8830,8830,0
20241112,152300,1080327340,8830,8830,8830,8830,0
20241112,152200,1080327340,8830,8830,8830,8830,0
20241112,152100,1080327340,8830,8830,8830,8830,0
20241112,152000,1080327340,8830,8830,8830,8830,0
20241112,151900,1080327340,8830,8820,8850,8740,5379
20241112,151800,1033137350,8850,8850,8850,8850,1
20241112,151700,1033128500,8850,8850,8850,8850,1
20241112,151600,1033119650,8850,8850,8850,8850,10
20241112,151500,1033031150,8850,8850,8850,8820,28
20241112,151400,1032783480,8850,8850,8850,8850,0
20241112,151300,1032783480,8850,8850,8850,8850,0
20241112,151200,1032783480,8850,8850,8850,8850,0
20241112,151100,1032783480,8850,8850,8850,8850,0
20241112,151000,1032783480,8850,8850,8850,8850,0
20241112,150900,1032783480,8850,8850,8850,8850,56
20241112,150800,1032287880,8860,8860,8860,8860,23
20241112,150700,1032084100,8850,8850,8860,8850,67
20241112,150600,1031491140,8850,8850,8850,8850,2
20241112,150500,1031473440,8810,8810,8810,8810,0
20241112,150400,1031473440,8810,8810,8810,8810,0
20241112,150300,1031473440,8810,8820,8820,8810,144
20241112,150200,1030204300,8820,8820,8880,8810,978
20241112,150100,1021586030,8820,8820,8820,8820,0
20241112,150000,1021586030,8820,8810,8820,8810,11
20241112,145900,1021489100,8820,8810,8830,8810,83
20241112,145800,1020757000,8810,8810,8810,8810,9
20241112,145700,1020677710,8830,8830,8830,8830,97
20241112,145600,1019821200,8880,8880,8880,8830,10
20241112,145500,1019732800,8830,8900,8900,8830,11
20241112,145400,1019635530,8860,8810,8860,8810,389
20241112,145300,1016201180,8770,8770,8790,8770,353
20241112,145200,1013098850,8760,8760,8760,8760,8
20241112,145100,1013028770,8760,8760,8790,8760,19
20241112,145000,1012862300,8790,8760,8790,8760,63
20241112,144900,1012310120,8760,8760,8790,8760,31
20241112,144800,1012038210,8770,8770,8770,8770,1
20241112,144700,1012029440,8790,8780,8790,8780,10
20241112,144600,1011941630,8790,8800,8810,8790,66
20241112,144500,1011361350,8810,8820,8820,8810,154
20241112,144400,1010004520,8830,8800,8830,8800,73
20241112,144300,1009361420,8800,8760,8800,8760,22
20241112,144200,1009168230,8750,8760,8770,8750,40
20241112,144100,1008817920,8770,8770,8770,8770,9
20241112,144000,1008738990,8780,8780,8780,8780,131
20241112,143900,1007588810,8790,8790,8790,8790,812
20241112,143800,1000451330,8790,8790,8790,8790,9
20241112,143700,1000372220,8790,8790,8790,8790,311
20241112,143600,997638530,8790,8790,8790,8790,8
20241112,143500,997568210,8790,8820,8830,8790,922
20241112,143400,989427580,8780,8780,8780,8780,18
20241112,143300,989269540,8840,8780,8840,8780,10
20241112,143200,989181620,8780,8780,8780,8780,9
20241112,143100,989102600,8860,8780,8860,8780,12
20241112,143000,988997000,8880,8770,8890,8770,883
20241112,142900,981231270,8750,8760,8760,8750,310
20241112,142800,978515750,8750,8750,8760,8750,36
20241112,142700,978200720,8750,8750,8750,8750,59
20241112,142600,977684470,8750,8750,8760,8750,324
20241112,142500,974846560,8750,8750,8750,8750,18
20241112,142400,974689060,8750,8760,8760,8750,25
20241112,142300,974470180,8760,8760,8760,8760,8
20241112,142200,974400100,8760,8800,8800,8760,10
20241112,142100,974312460,8800,8750,8800,8740,370
20241112,142000,971068870,8750,8740,8750,8740,731
20241112,141900,964676840,8740,8740,8740,8740,26
20241112,141800,964449600,8750,8760,8760,8750,18
20241112,141700,964292090,8750,8760,8760,8750,137
20241112,141600,963092300,8760,8760,8760,8760,49
20241112,141500,962663060,8750,8750,8750,8750,73
20241112,141400,962024310,8750,8750,8750,8750,9
20241112,141300,961945560,8750,8760,8760,8750,33
20241112,141200,961656680,8750,8760,8760,8750,58
20241112,141100,961148690,8760,8800,8800,8760,10
20241112,141000,961061050,8800,8790,8800,8760,57
20241112,140900,960559930,8760,8750,8800,8750,232
20241112,140800,958522180,8750,8740,8770,8740,41
20241112,140700,958163420,8750,8740,8780,8740,406
20241112,140600,954610420,8750,8750,8750,8750,721
20241112,140500,948301670,8750,8750,8750,8750,335
20241112,140400,945370420,8780,8780,8780,8750,82
20241112,140300,944651510,8750,8770,8770,8750,280
20241112,140200,942200290,8760,8760,8760,8760,309
20241112,140100,939493450,8760,8770,8770,8760,49
20241112,140000,939063810,8770,8770,8770,8770,362
20241112,135900,935889070,8770,8770,8770,8770,17
20241112,135800,935739980,8770,8770,8770,8770,9
20241112,135700,935661050,8790,8790,8790,8770,24
20241112,135600,935450370,8760,8760,8760,8760,9
20241112,135500,935371530,8780,8760,8780,8760,21
20241112,135400,935187330,8760,8770,8770,8760,109
20241112,135300,934231490,8760,8780,8780,8760,307
20241112,135200,931541820,8790,8780,8790,8780,100
20241112,135100,930663150,8780,8790,8790,8780,53
20241112,135000,930197430,8800,8800,8800,8800,30
20241112,134900,929933430,8800,8800,8800,8800,25
20241112,134800,929713430,8800,8800,8800,8800,9
20241112,134700,929634230,8800,8800,8800,8800,378
20241112,134600,926307830,8800,8840,8840,8800,22
20241112,134500,926114190,8800,8830,8840,8800,22
20241112,134400,925920190,8800,8820,8840,8800,123
20241112,134300,924837030,8810,8810,8810,8800,1809
20241112,134200,908916710,8810,8820,8820,8810,17
20241112,134100,908766860,8810,8810,8810,8810,9
20241112,134000,908687570,8810,8810,8810,8810,8
20241112,133900,908617090,8810,8810,8810,8810,9
20241112,133800,908537800,8810,8810,8900,8810,208
20241112,133700,906705230,8810,8800,8900,8800,1099
20241112,133600,896935870,8800,8830,8840,8800,27
20241112,133500,896697670,8800,8850,8850,8800,24
20241112,133400,896486320,8790,8840,8840,8790,670
20241112,133300,890589150,8820,8820,8820,8820,17
20241112,133200,890439210,8810,8810,8810,8810,9
20241112,133100,890359920,8800,8800,8800,8800,9
20241112,133000,890280720,8840,8840,8840,8840,0
20241112,132900,890280720,8840,8800,8840,8800,835
20241112,132800,882930720,8790,8790,8790,8790,12
20241112,132700,882825240,8790,8790,8790,8790,50
20241112,132600,882385740,8790,8790,8790,8790,12
20241112,132500,882280260,8790,8790,8790,8790,0
20241112,132400,882280260,8790,8790,8790,8790,224
20241112,132300,880311300,8790,8790,8790,8790,94
20241112,132200,879485040,8790,8790,8790,8790,0
20241112,132100,879485040,8790,8800,8800,8790,186
20241112,132000,877848740,8800,8800,8800,8790,123
20241112,131900,876766700,8800,8810,8810,8800,1210
20241112,131800,866116520,8810,8840,8840,8810,116
20241112,131700,865093850,8840,8830,8840,8800,1757
20241112,131600,849613550,8840,8830,8840,8830,28
20241112,131500,849366200,8830,8830,8830,8830,7
20241112,131400,849304390,8820,8830,8840,8820,247
20241112,131300,847121970,8840,8830,8840,8830,581
20241112,131200,841991620,8830,8830,8830,8830,125
20241112,131100,840887870,8830,8840,8850,8830,245
20241112,131000,838723870,8850,8850,8850,8850,0
20241112,130900,838723870,8850,8850,8850,8850,0
20241112,130800,838723870,8850,8840,8850,8840,111
20241112,130700,837741640,8850,8830,8850,8830,356
20241112,130600,834591500,8840,8850,8850,8840,165
20241112,130500,833132880,8850,8850,8850,8850,1057
20241112,130400,823778430,8850,8860,8860,8850,251
20241112,130300,821556570,8860,8870,8870,8860,72
20241112,130200,820918150,8870,8870,8870,8870,0
20241112,130100,820918150,8870,8870,8870,8870,158
20241112,130000,819516690,8880,8870,8880,8870,66
20241112,125900,818931140,8870,8860,8870,8860,30
20241112,125800,818665280,8860,8860,8860,8860,0
20241112,125700,818665280,8860,8860,8860,8860,19
20241112,125600,818496940,8860,8860,8860,8860,0
20241112,125500,818496940,8860,8860,8860,8860,13
20241112,125400,818381760,8860,8860,8860,8860,11
20241112,125300,818284300,8870,8870,8870,8870,36
20241112,125200,817964980,8870,8870,8870,8870,24
20241112,125100,817752100,8870,8870,8870,8870,42
20241112,125000,817379560,8850,8880,8880,8850,13
20241112,124900,817264480,8850,8860,8860,8850,253
20241112,124800,815023990,8860,8860,8860,8860,0
20241112,124700,815023990,8860,8860,8860,8860,0
20241112,124600,815023990,8860,8860,8860,8860,0
20241112,124500,815023990,8860,8890,8890,8860,429
20241112,124400,811214840,8900,8960,8960,8900,699
20241112,124300,804988090,8950,8930,8960,8930,61
20241112,124200,804442420,8960,8960,8960,8960,1
20241112,124100,804433460,8960,8950,8960,8930,445
20241112,124000,800446650,8940,8940,8940,8940,2
20241112,123900,800428770,8960,8960,8960,8960,20
20241112,123800,800249570,8960,8940,8960,8940,33
20241112,123700,799954300,8950,8950,8950,8950,7
20241112,123600,799891650,8960,8960,8960,8960,0
20241112,123500,799891650,8960,8950,8960,8920,111
20241112,123400,798900730,8960,8920,8960,8910,236
20241112,123300,796791760,8920,8920,8930,8920,98
20241112,123200,795917160,8920,8920,8920,8910,339
20241112,123100,792893400,8920,8920,8920,8920,104
20241112,123000,791965720,8920,8920,8920,8920,48
20241112,122900,791537560,8920,8920,8920,8920,10
20241112,122800,791448360,8940,8940,8940,8940,11
20241112,122700,791350020,8920,8930,8940,8920,247
20241112,122600,789146520,8950,8940,8950,8940,14
20241112,122500,789021250,8930,8920,8940,8920,44
20241112,122400,788628230,8920,8910,8920,8910,75
20241112,122300,787959730,8910,8910,8910,8910,38
20241112,122200,787621150,8910,8920,8920,8900,626
20241112,122100,782045720,8950,8940,8950,8930,75
20241112,122000,781375760,8950,8950,8950,8950,1
20241112,121900,781366810,8930,8950,8950,8930,847
20241112,121800,773795210,8940,8940,8940,8940,1300
20241112,121700,762173210,8950,8950,8950,8950,1
20241112,121600,762164260,8960,8950,8960,8950,32
20241112,121500,761877660,8960,8950,8960,8950,36
20241112,121400,761555370,8950,8950,8950,8940,100
20241112,121300,760660790,8950,8950,8950,8950,49
20241112,121200,760222240,8950,8950,8950,8950,12
20241112,121100,760114840,8950,8950,8950,8940,53
20241112,121000,759640500,8960,8960,8960,8960,10
20241112,120900,759550900,8970,8960,8970,8960,35
20241112,120800,759237070,8970,8960,8970,8950,4541
20241112,120700,718551700,8960,8960,8960,8960,262
20241112,120600,716204180,8970,8970,8970,8970,5
20241112,120500,716159330,8960,8960,8960,8960,85
20241112,120400,715397730,8960,8960,8960,8960,0
20241112,120300,715397730,8960,8970,8970,8960,114
20241112,120200,714375170,8970,8970,8970,8970,0
20241112,120100,714375170,8970,8970,8970,8970,13
20241112,120000,714258560,8990,8980,8990,8980,53
20241112,115900,713782590,8980,8980,8980,8980,50
20241112,115800,713333590,8980,8970,8980,8970,152
20241112,115700,711970130,8970,8970,8970,8970,0
20241112,115600,711970130,8970,8970,8970,8970,57
20241112,115500,711458840,8970,8970,8970,8970,0
20241112,115400,711458840,8970,8970,8970,8970,13
20241112,115300,711342230,8970,8980,8980,8970,280
20241112,115200,708829530,8980,9000,9000,8980,1670
20241112,115100,693799590,9000,9000,9000,9000,0
20241112,115000,693799590,9000,9000,9000,9000,13
20241112,114900,693682590,9000,9000,9000,9000,13
20241112,114800,693565590,9010,9010,9010,9010,0
20241112,114700,693565590,9010,9010,9010,9010,3
20241112,114600,693538560,9010,9010,9010,9010,126
20241112,114500,692403300,9000,9000,9000,9000,13
20241112,114400,692286300,8980,8980,8980,8980,0
20241112,114300,692286300,8980,8980,8980,8980,28
20241112,114200,692034860,9010,8980,9010,8980,16
20241112,114100,691891150,8970,8970,8970,8970,38
20241112,114000,691550290,8960,8960,8960,8960,10
20241112,113900,691460690,8960,8990,8990,8960,3082
20241112,113800,663795890,8980,8990,9000,8980,2454
20241112,113700,641756880,8990,8990,8990,8990,0
20241112,113600,641756880,8990,8990,9000,8990,74
20241112,113500,641091610,8990,8990,8990,8990,1
20241112,113400,641082620,8990,8990,8990,8990,24
20241112,113300,640866860,8990,8990,9000,8990,206
20241112,113200,639014860,8980,9000,9000,8980,1145
20241112,113100,628723180,9030,9030,9030,9030,0
20241112,113000,628723180,9030,9030,9030,9030,14
20241112,112900,628596760,9040,9040,9040,9040,0
20241112,112800,628596760,9040,9040,9040,9040,0
20241112,112700,628596760,9040,9030,9040,9030,50
20241112,112600,628145150,9030,9010,9030,9010,65
20241112,112500,627558530,9010,9010,9010,9010,9
20241112,112400,627477440,9030,9030,9030,9030,0
20241112,112300,627477440,9030,9030,9030,9030,12
20241112,112200,627369080,9000,9030,9030,9000,202
20241112,112100,625551020,9030,9030,9030,9000,16
20241112,112000,625406600,9030,9030,9030,9010,531
20241112,111900,620613540,9050,9050,9050,9050,0
20241112,111800,620613540,9050,9050,9050,9050,100
20241112,111700,619708540,9060,9060,9060,9060,11
20241112,111600,619608880,9060,9040,9060,9040,33
20241112,111500,619310330,9040,9040,9040,9040,18
20241112,111400,619147610,9040,9030,9040,9030,213
20241112,111300,617222220,9040,9030,9040,9030,55
20241112,111200,616725390,9030,9030,9030,9030,13
20241112,111100,616608000,9040,9040,9040,9040,20
20241112,111000,616427200,9040,9060,9060,9040,308
20241112,110900,613640360,9050,9040,9050,9040,53
20241112,110800,613160840,9040,9040,9040,9040,0
20241112,110700,613160840,9040,9040,9040,9040,25
20241112,110600,612934840,9040,9040,9040,9040,0
20241112,110500,612934840,9040,9040,9050,9040,145
20241112,110400,611623810,9060,9060,9060,9060,0
20241112,110300,611623810,9060,9060,9060,9060,0
20241112,110200,611623810,9060,9040,9060,9040,14
20241112,110100,611497230,9060,9050,9060,9050,27
20241112,110000,611252800,9050,9050,9050,9050,25
20241112,105900,611026550,9060,9060,9060,9060,5
20241112,105800,610981250,9060,9050,9060,9050,25
20241112,105700,610754880,9050,9050,9050,9050,10
20241112,105600,610664380,9050,9050,9050,9050,0
20241112,105500,610664380,9050,9050,9050,9050,18
20241112,105400,610501480,9050,9050,9050,9050,0
20241112,105300,610501480,9050,9050,9050,9050,0
20241112,105200,610501480,9050,9110,9110,9050,414
20241112,105100,606748400,9110,9110,9110,9110,0
20241112,105000,606748400,9110,9110,9110,9110,0
20241112,104900,606748400,9110,9110,9110,9110,42
20241112,104800,606365780,9120,9120,9120,9120,0
20241112,104700,606365780,9120,9130,9130,9120,21
20241112,104600,606174180,9130,9130,9130,9130,0
20241112,104500,606174180,9130,9130,9130,9130,13
20241112,104400,606055490,9130,9130,9130,9130,0
20241112,104300,606055490,9130,9130,9130,9130,13
20241112,104200,605936800,9130,9130,9130,9130,13
20241112,104100,605818110,9150,9150,9150,9150,2
20241112,104000,605799810,9150,9140,9150,9140,55
20241112,103900,605297070,9130,9130,9130,9130,0
20241112,103800,605297070,9130,9130,9130,9130,13
20241112,103700,605178380,9150,9150,9150,9150,0
20241112,103600,605178380,9150,9150,9150,9150,0
20241112,103500,605178380,9150,9140,9150,9140,14
20241112,103400,605050410,9140,9140,9140,9140,12
20241112,103300,604940730,9120,9080,9120,9080,66
20241112,103200,604339860,9100,9100,9100,9100,19
20241112,103100,604166960,9080,9110,9110,9080,48
20241112,103000,603730040,9080,9080,9080,9080,0
20241112,102900,603730040,9080,9090,9090,9080,213
20241112,102800,601795990,9140,9140,9140,9140,0
20241112,102700,601795990,9140,9140,9140,9140,0
20241112,102600,601795990,9140,9140,9140,9140,1
20241112,102500,601786850,9090,9100,9150,9090,122
20241112,102400,600677570,9160,9160,9160,9160,0
20241112,102300,600677570,9160,9130,9160,9130,59
20241112,102200,600138430,9140,9140,9140,9140,0
20241112,102100,600138430,9140,9130,9140,9130,126
20241112,102000,598988040,9130,9070,9130,9070,87
20241112,101900,598197340,9130,9120,9130,9120,234
20241112,101800,596063240,9110,9090,9110,9060,1653
20241112,101700,581018740,9090,9060,9110,8990,9392
20241112,101600,496212560,9070,9150,9150,9070,93
20241112,101500,495367970,9150,9200,9200,9070,5077
20241112,101400,449249910,9210,9210,9210,9210,2
20241112,101300,449231490,9230,9230,9230,9230,3
20241112,101200,449203800,9240,9240,9240,9240,0
20241112,101100,449203800,9240,9240,9240,9240,1
20241112,101000,449194560,9220,9220,9240,9220,527
20241112,100900,444329210,9210,9220,9220,9210,114
20241112,100800,443279260,9170,9170,9170,9170,200
20241112,100700,441445260,9210,9210,9210,9210,0
20241112,100600,441445260,9210,9170,9210,9170,962
20241112,100500,432588110,9130,9160,9180,9130,525
20241112,100400,427772820,9150,9150,9150,9150,13
20241112,100300,427653870,9160,9160,9160,9160,0
20241112,100200,427653870,9160,9160,9160,9160,10
20241112,100100,427562270,9170,9110,9170,9110,53
20241112,100000,427076440,9170,9150,9170,9150,115
20241112,095900,426022060,9180,9080,9180,9080,396
20241112,095800,422418590,9070,9070,9070,9070,13
20241112,095700,422300680,9080,9060,9080,9060,56
20241112,095600,421792590,9060,9000,9060,9000,328
20241112,095500,418827290,9030,9030,9030,9030,13
20241112,095400,418709900,9030,9030,9030,9030,0
20241112,095300,418709900,9030,9000,9030,8970,145
20241112,095200,417402850,8980,8990,9000,8960,5402
20241112,095100,368943400,8990,9000,9000,8990,65
20241112,095000,368358900,9000,9000,9000,9000,985
20241112,094900,359493900,8990,9030,9030,8990,2203
20241112,094800,339655070,9040,9040,9040,9040,0
20241112,094700,339655070,9040,9040,9040,9040,0
20241112,094600,339655070,9040,9040,9040,9040,110
20241112,094500,338660670,9050,9050,9050,9050,0
20241112,094400,338660670,9050,9050,9050,9050,12
20241112,094300,338552070,9050,9050,9050,9050,38
20241112,094200,338208170,9050,9040,9050,9040,35
20241112,094100,337891650,9060,9040,9060,9040,2
20241112,094000,337873550,9040,9040,9040,9010,132
20241112,093900,336680850,9040,9030,9040,9030,21
20241112,093800,336491150,9000,9000,9040,9000,531
20241112,093700,331693050,8990,8970,8990,8970,278
20241112,093600,329196620,8970,9010,9010,8970,8135
20241112,093500,255977430,9020,9040,9040,9020,699
20241112,093400,249667160,9070,9070,9070,9070,5
20241112,093300,249621810,9070,9070,9070,9070,1
20241112,093200,249612740,9020,9040,9040,9020,447
20241112,093100,245578030,9030,9070,9070,9030,342
20241112,093000,242482900,9090,9090,9090,9090,1
20241112,092900,242473810,9100,9070,9100,9070,94
20241112,092800,241620480,9070,9060,9070,9060,225
20241112,092700,239580980,9040,9050,9050,9040,180
20241112,092600,237952530,9040,9070,9070,9040,332
20241112,092500,234949030,9100,9090,9100,9090,300
20241112,092400,232219550,9100,9100,9100,9100,0
20241112,092300,232219550,9100,9070,9100,9070,273
20241112,092200,229743410,9080,9120,9120,9070,635
20241112,092100,223969790,9120,9130,9150,9090,834
20241112,092000,216369990,9170,9150,9180,9130,142
20241112,091900,215070890,9150,9120,9150,9120,290
20241112,091800,212421400,9130,9130,9130,9130,0
20241112,091700,212421400,9130,9130,9140,9090,283
20241112,091600,209838070,9140,9100,9140,9100,783
20241112,091500,202704470,9080,9230,9230,9000,8884
20241112,091400,121579460,9240,9230,9240,9230,26
20241112,091300,121339470,9210,9220,9220,9210,31
20241112,091200,121053880,9250,9210,9250,9210,494
20241112,091100,116504060,9200,9260,9260,9200,1153
20241112,091000,105886930,9210,9240,9240,9210,2034
20241112,090900,87123490,9250,9300,9300,9250,69
20241112,090800,86485070,9300,9250,9300,9250,553
20241112,090700,81369000,9260,9320,9320,9260,340
20241112,090600,78209890,9330,9320,9330,9320,393
20241112,090500,74545330,9320,9400,9400,9320,6925
20241112,090400,9596160,9410,9420,9420,9410,42
20241112,090300,9200550,9450,9450,9450,9450,1
20241112,090200,9191100,9500,9500,9500,9500,0
20241112,090100,9191100,9500,9500,9500,9500,0
20241112,090000,9191100,9500,9450,9500,9450,972