KissMeData/102260/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,200600,503772120,4155,4155,4155,4155,3125
20241112,200500,503772120,4155,4155,4155,4155,0
20241112,200400,503772120,4155,4155,4155,4155,0
20241112,200300,503772120,4155,4155,4155,4155,0
20241112,200200,503772120,4155,4155,4155,4155,0
20241112,200100,503772120,4155,4155,4155,4155,0
20241112,200000,503772120,4155,4155,4155,4155,0
20241112,195900,503772120,4155,4155,4155,4155,0
20241112,195800,503772120,4155,4155,4155,4155,0
20241112,195700,503772120,4155,4155,4155,4155,0
20241112,195600,503772120,4155,4155,4155,4155,0
20241112,195500,503772120,4155,4155,4155,4155,0
20241112,195400,503772120,4155,4155,4155,4155,0
20241112,195300,503772120,4155,4155,4155,4155,0
20241112,195200,503772120,4155,4155,4155,4155,0
20241112,195100,503772120,4155,4155,4155,4155,0
20241112,195000,503772120,4155,4155,4155,4155,0
20241112,194900,503772120,4155,4155,4155,4155,0
20241112,194800,503772120,4155,4155,4155,4155,0
20241112,194700,503772120,4155,4155,4155,4155,0
20241112,194600,503772120,4155,4155,4155,4155,0
20241112,194500,503772120,4155,4155,4155,4155,0
20241112,194400,503772120,4155,4155,4155,4155,0
20241112,194300,503772120,4155,4155,4155,4155,0
20241112,194200,503772120,4155,4155,4155,4155,0
20241112,194100,503772120,4155,4155,4155,4155,0
20241112,194000,503772120,4155,4155,4155,4155,0
20241112,193900,503772120,4155,4155,4155,4155,0
20241112,193800,503772120,4155,4155,4155,4155,0
20241112,193700,503772120,4155,4155,4155,4155,0
20241112,193600,503772120,4155,4155,4155,4155,3125
20241112,193500,503772120,4155,4155,4155,4155,0
20241112,193400,503772120,4155,4155,4155,4155,0
20241112,193300,503772120,4155,4155,4155,4155,0
20241112,193200,503772120,4155,4155,4155,4155,0
20241112,193100,503772120,4155,4155,4155,4155,0
20241112,193000,503772120,4155,4155,4155,4155,0
20241112,192900,503772120,4155,4155,4155,4155,0
20241112,192800,503772120,4155,4155,4155,4155,0
20241112,192700,503772120,4155,4155,4155,4155,0
20241112,192600,503772120,4155,4155,4155,4155,0
20241112,192500,503772120,4155,4155,4155,4155,0
20241112,192400,503772120,4155,4155,4155,4155,0
20241112,192300,503772120,4155,4155,4155,4155,0
20241112,192200,503772120,4155,4155,4155,4155,0
20241112,192100,503772120,4155,4155,4155,4155,0
20241112,192000,503772120,4155,4155,4155,4155,0
20241112,191900,503772120,4155,4155,4155,4155,0
20241112,191800,503772120,4155,4155,4155,4155,0
20241112,191700,503772120,4155,4155,4155,4155,0
20241112,191600,503772120,4155,4155,4155,4155,0
20241112,191500,503772120,4155,4155,4155,4155,0
20241112,191400,503772120,4155,4155,4155,4155,0
20241112,191300,503772120,4155,4155,4155,4155,0
20241112,191200,503772120,4155,4155,4155,4155,0
20241112,191100,503772120,4155,4155,4155,4155,0
20241112,191000,503772120,4155,4155,4155,4155,0
20241112,190900,503772120,4155,4155,4155,4155,0
20241112,190800,503772120,4155,4155,4155,4155,0
20241112,190700,503772120,4155,4155,4155,4155,0
20241112,190600,503772120,4155,4155,4155,4155,3125
20241112,190500,503772120,4155,4155,4155,4155,0
20241112,190400,503772120,4155,4155,4155,4155,0
20241112,190300,503772120,4155,4155,4155,4155,0
20241112,190200,503772120,4155,4155,4155,4155,0
20241112,190100,503772120,4155,4155,4155,4155,0
20241112,190000,503772120,4155,4155,4155,4155,0
20241112,185900,503772120,4155,4155,4155,4155,0
20241112,185800,503772120,4155,4155,4155,4155,0
20241112,185700,503772120,4155,4155,4155,4155,0
20241112,185600,503772120,4155,4155,4155,4155,0
20241112,185500,503772120,4155,4155,4155,4155,0
20241112,185400,503772120,4155,4155,4155,4155,0
20241112,185300,503772120,4155,4155,4155,4155,0
20241112,185200,503772120,4155,4155,4155,4155,0
20241112,185100,503772120,4155,4155,4155,4155,0
20241112,185000,503772120,4155,4155,4155,4155,0
20241112,184900,503772120,4155,4155,4155,4155,0
20241112,184800,503772120,4155,4155,4155,4155,0
20241112,184700,503772120,4155,4155,4155,4155,0
20241112,184600,503772120,4155,4155,4155,4155,0
20241112,184500,503772120,4155,4155,4155,4155,0
20241112,184400,503772120,4155,4155,4155,4155,0
20241112,184300,503772120,4155,4155,4155,4155,0
20241112,184200,503772120,4155,4155,4155,4155,0
20241112,184100,503772120,4155,4155,4155,4155,0
20241112,184000,503772120,4155,4155,4155,4155,0
20241112,183900,503772120,4155,4155,4155,4155,0
20241112,183800,503772120,4155,4155,4155,4155,0
20241112,183700,503772120,4155,4155,4155,4155,0
20241112,183600,503772120,4155,4155,4155,4155,3125
20241112,183500,503772120,4155,4155,4155,4155,0
20241112,183400,503772120,4155,4155,4155,4155,0
20241112,183300,503772120,4155,4155,4155,4155,0
20241112,183200,503772120,4155,4155,4155,4155,0
20241112,183100,503772120,4155,4155,4155,4155,0
20241112,183000,503772120,4155,4155,4155,4155,0
20241112,182900,503772120,4155,4155,4155,4155,0
20241112,182800,503772120,4155,4155,4155,4155,0
20241112,182700,503772120,4155,4155,4155,4155,0
20241112,182600,503772120,4155,4155,4155,4155,0
20241112,182500,503772120,4155,4155,4155,4155,0
20241112,182400,503772120,4155,4155,4155,4155,0
20241112,182300,503772120,4155,4155,4155,4155,0
20241112,182200,503772120,4155,4155,4155,4155,0
20241112,182100,503772120,4155,4155,4155,4155,0
20241112,182000,503772120,4155,4155,4155,4155,0
20241112,181900,503772120,4155,4155,4155,4155,0
20241112,181800,503772120,4155,4155,4155,4155,0
20241112,181700,503772120,4155,4155,4155,4155,0
20241112,181600,503772120,4155,4155,4155,4155,0
20241112,181500,503772120,4155,4155,4155,4155,0
20241112,181400,503772120,4155,4155,4155,4155,0
20241112,181300,503772120,4155,4155,4155,4155,0
20241112,181200,503772120,4155,4155,4155,4155,0
20241112,181100,503772120,4155,4155,4155,4155,0
20241112,181000,503772120,4155,4155,4155,4155,0
20241112,180900,503772120,4155,4155,4155,4155,0
20241112,180800,503772120,4155,4155,4155,4155,0
20241112,180700,503772120,4155,4155,4155,4155,0
20241112,180600,503772120,4155,4155,4155,4155,3125
20241112,180500,503772120,4155,4155,4155,4155,0
20241112,180400,503772120,4155,4155,4155,4155,0
20241112,180300,503772120,4155,4155,4155,4155,0
20241112,180200,503772120,4155,4155,4155,4155,0
20241112,180100,503772120,4155,4155,4155,4155,0
20241112,180000,503772120,4155,4155,4155,4155,0
20241112,175900,503772120,4155,4155,4155,4155,0
20241112,175800,503772120,4155,4155,4155,4155,0
20241112,175700,503772120,4155,4155,4155,4155,0
20241112,175600,503772120,4155,4155,4155,4155,0
20241112,175500,503772120,4155,4155,4155,4155,0
20241112,175400,503772120,4155,4155,4155,4155,0
20241112,175300,503772120,4155,4155,4155,4155,0
20241112,175200,503772120,4155,4155,4155,4155,0
20241112,175100,503772120,4155,4155,4155,4155,0
20241112,175000,503772120,4155,4155,4155,4155,0
20241112,174900,503772120,4155,4155,4155,4155,0
20241112,174800,503772120,4155,4155,4155,4155,0
20241112,174700,503772120,4155,4155,4155,4155,0
20241112,174600,503772120,4155,4155,4155,4155,0
20241112,174500,503772120,4155,4155,4155,4155,0
20241112,174400,503772120,4155,4155,4155,4155,0
20241112,174300,503772120,4155,4155,4155,4155,0
20241112,174200,503772120,4155,4155,4155,4155,0
20241112,174100,503772120,4155,4155,4155,4155,0
20241112,174000,503772120,4155,4155,4155,4155,0
20241112,173900,503772120,4155,4155,4155,4155,0
20241112,173800,503772120,4155,4155,4155,4155,0
20241112,173700,503772120,4155,4155,4155,4155,0
20241112,173600,503772120,4155,4155,4155,4155,3125
20241112,173500,503772120,4155,4155,4155,4155,0
20241112,173400,503772120,4155,4155,4155,4155,0
20241112,173300,503772120,4155,4155,4155,4155,0
20241112,173200,503772120,4155,4155,4155,4155,0
20241112,173100,503772120,4155,4155,4155,4155,0
20241112,173000,503772120,4155,4155,4155,4155,0
20241112,172900,503772120,4155,4155,4155,4155,0
20241112,172800,503772120,4155,4155,4155,4155,0
20241112,172700,503772120,4155,4155,4155,4155,0
20241112,172600,503772120,4155,4155,4155,4155,0
20241112,172500,503772120,4155,4155,4155,4155,0
20241112,172400,503772120,4155,4155,4155,4155,0
20241112,172300,503772120,4155,4155,4155,4155,0
20241112,172200,503772120,4155,4155,4155,4155,0
20241112,172100,503772120,4155,4155,4155,4155,0
20241112,172000,503772120,4155,4155,4155,4155,0
20241112,171900,503772120,4155,4155,4155,4155,0
20241112,171800,503772120,4155,4155,4155,4155,0
20241112,171700,503772120,4155,4155,4155,4155,0
20241112,171600,503772120,4155,4155,4155,4155,0
20241112,171500,503772120,4155,4155,4155,4155,0
20241112,171400,503772120,4155,4155,4155,4155,0
20241112,171300,503772120,4155,4155,4155,4155,0
20241112,171200,503772120,4155,4155,4155,4155,0
20241112,171100,503772120,4155,4155,4155,4155,0
20241112,171000,503772120,4155,4155,4155,4155,0
20241112,170900,503772120,4155,4155,4155,4155,0
20241112,170800,503772120,4155,4155,4155,4155,0
20241112,170700,503772120,4155,4155,4155,4155,0
20241112,170600,503772120,4155,4155,4155,4155,3125
20241112,170500,503772120,4155,4155,4155,4155,0
20241112,170400,503772120,4155,4155,4155,4155,0
20241112,170300,503772120,4155,4155,4155,4155,0
20241112,170200,503772120,4155,4155,4155,4155,0
20241112,170100,503772120,4155,4155,4155,4155,0
20241112,170000,503772120,4155,4155,4155,4155,0
20241112,165900,503772120,4155,4155,4155,4155,0
20241112,165800,503772120,4155,4155,4155,4155,0
20241112,165700,503772120,4155,4155,4155,4155,0
20241112,165600,503772120,4155,4155,4155,4155,0
20241112,165500,503772120,4155,4155,4155,4155,0
20241112,165400,503772120,4155,4155,4155,4155,0
20241112,165300,503772120,4155,4155,4155,4155,0
20241112,165200,503772120,4155,4155,4155,4155,0
20241112,165100,503772120,4155,4155,4155,4155,0
20241112,165000,503772120,4155,4155,4155,4155,0
20241112,164900,503772120,4155,4155,4155,4155,0
20241112,164800,503772120,4155,4155,4155,4155,0
20241112,164700,503772120,4155,4155,4155,4155,0
20241112,164600,503772120,4155,4155,4155,4155,0
20241112,164500,503772120,4155,4155,4155,4155,0
20241112,164400,503772120,4155,4155,4155,4155,0
20241112,164300,503772120,4155,4155,4155,4155,0
20241112,164200,503772120,4155,4155,4155,4155,0
20241112,164100,503772120,4155,4155,4155,4155,0
20241112,164000,503772120,4155,4155,4155,4155,0
20241112,163900,503772120,4155,4155,4155,4155,0
20241112,163800,503772120,4155,4155,4155,4155,0
20241112,163700,503772120,4155,4155,4155,4155,0
20241112,163600,503772120,4155,4155,4155,4155,3125
20241112,163500,503772120,4155,4155,4155,4155,0
20241112,163400,503772120,4155,4155,4155,4155,0
20241112,163300,503772120,4155,4155,4155,4155,0
20241112,163200,503772120,4155,4155,4155,4155,0
20241112,163100,503772120,4155,4155,4155,4155,0
20241112,163000,503772120,4155,4155,4155,4155,0
20241112,162900,503772120,4155,4155,4155,4155,0
20241112,162800,503772120,4155,4155,4155,4155,0
20241112,162700,503772120,4155,4155,4155,4155,0
20241112,162600,503772120,4155,4155,4155,4155,0
20241112,162500,503772120,4155,4155,4155,4155,0
20241112,162400,503772120,4155,4155,4155,4155,0
20241112,162300,503772120,4155,4155,4155,4155,0
20241112,162200,503772120,4155,4155,4155,4155,0
20241112,162100,503772120,4155,4155,4155,4155,0
20241112,162000,503772120,4155,4155,4155,4155,0
20241112,161900,503772120,4155,4155,4155,4155,0
20241112,161800,503772120,4155,4155,4155,4155,0
20241112,161700,503772120,4155,4155,4155,4155,0
20241112,161600,503772120,4155,4155,4155,4155,0
20241112,161500,503772120,4155,4155,4155,4155,0
20241112,161400,503772120,4155,4155,4155,4155,0
20241112,161300,503772120,4155,4155,4155,4155,0
20241112,161200,503772120,4155,4155,4155,4155,0
20241112,161100,503772120,4155,4155,4155,4155,0
20241112,161000,503772120,4155,4155,4155,4155,0
20241112,160900,503772120,4155,4155,4155,4155,0
20241112,160800,503772120,4155,4155,4155,4155,0
20241112,160700,503772120,4155,4155,4155,4155,0
20241112,160600,503772120,4155,4155,4155,4155,3125
20241112,160500,503772120,4155,4155,4155,4155,0
20241112,160400,503772120,4155,4155,4155,4155,0
20241112,160300,503772120,4155,4155,4155,4155,0
20241112,160200,503772120,4155,4155,4155,4155,0
20241112,160100,503772120,4155,4155,4155,4155,0
20241112,160000,503772120,4155,4155,4155,4155,0
20241112,155900,503772120,4155,4155,4155,4155,0
20241112,155800,503772120,4155,4155,4155,4155,0
20241112,155700,503772120,4155,4155,4155,4155,0
20241112,155600,503772120,4155,4155,4155,4155,0
20241112,155500,503772120,4155,4155,4155,4155,0
20241112,155400,503772120,4155,4155,4155,4155,0
20241112,155300,503772120,4155,4155,4155,4155,0
20241112,155200,503772120,4155,4155,4155,4155,0
20241112,155100,503772120,4155,4155,4155,4155,0
20241112,155000,503772120,4155,4155,4155,4155,0
20241112,154900,503772120,4155,4155,4155,4155,0
20241112,154800,503772120,4155,4155,4155,4155,0
20241112,154700,503772120,4155,4155,4155,4155,0
20241112,154600,503772120,4155,4155,4155,4155,0
20241112,154500,503772120,4155,4155,4155,4155,0
20241112,154400,503772120,4155,4155,4155,4155,0
20241112,154300,503772120,4155,4155,4155,4155,0
20241112,154200,503772120,4155,4155,4155,4155,0
20241112,154100,503772120,4155,4155,4155,4155,0
20241112,154000,503772120,4155,4155,4155,4155,0
20241112,153900,503772120,4155,4155,4155,4155,0
20241112,153800,503772120,4155,4155,4155,4155,0
20241112,153700,503772120,4155,4155,4155,4155,0
20241112,153600,503772120,4155,4155,4155,4155,3125
20241112,153500,503772120,4155,4155,4155,4155,0
20241112,153400,503772120,4155,4155,4155,4155,0
20241112,153300,503772120,4155,4155,4155,4155,0
20241112,153200,503772120,4155,4155,4155,4155,0
20241112,153100,503772120,4155,4155,4155,4155,0
20241112,153000,503772120,4155,4155,4155,4155,3125
20241112,152900,490787745,4160,4160,4160,4160,0
20241112,152800,490787745,4160,4160,4160,4160,0
20241112,152700,490787745,4160,4160,4160,4160,0
20241112,152600,490787745,4160,4160,4160,4160,0
20241112,152500,490787745,4160,4160,4160,4160,0
20241112,152400,490787745,4160,4160,4160,4160,0
20241112,152300,490787745,4160,4160,4160,4160,0
20241112,152200,490787745,4160,4160,4160,4160,0
20241112,152100,490787745,4160,4160,4160,4160,0
20241112,152000,490787745,4160,4160,4160,4160,0
20241112,151900,490787745,4160,4150,4160,4150,208
20241112,151800,489922545,4160,4160,4160,4160,0
20241112,151700,489922545,4160,4160,4160,4160,40
20241112,151600,489756145,4160,4150,4160,4150,258
20241112,151500,488683045,4150,4150,4150,4150,0
20241112,151400,488683045,4150,4160,4160,4150,130
20241112,151300,488143445,4150,4160,4160,4150,1500
20241112,151200,481914675,4165,4165,4165,4165,56
20241112,151100,481681435,4165,4165,4165,4160,660
20241112,151000,478935035,4165,4165,4165,4165,53
20241112,150900,478714290,4160,4160,4160,4160,0
20241112,150800,478714290,4160,4160,4160,4160,8
20241112,150700,478681010,4165,4165,4165,4165,58
20241112,150600,478439440,4160,4160,4160,4160,0
20241112,150500,478439440,4160,4160,4160,4160,0
20241112,150400,478439440,4160,4160,4160,4160,0
20241112,150300,478439440,4160,4160,4160,4160,2
20241112,150200,478431120,4155,4160,4160,4155,175
20241112,150100,477703625,4160,4160,4160,4160,0
20241112,150000,477703625,4160,4175,4175,4160,1025
20241112,145900,473434990,4170,4170,4170,4170,0
20241112,145800,473434990,4170,4170,4170,4170,0
20241112,145700,473434990,4170,4165,4170,4165,438
20241112,145600,471609045,4170,4170,4170,4170,0
20241112,145500,471609045,4170,4170,4170,4170,1000
20241112,145400,467439045,4175,4175,4175,4175,0
20241112,145300,467439045,4175,4175,4175,4175,0
20241112,145200,467439045,4175,4175,4175,4175,12
20241112,145100,467388945,4175,4175,4175,4175,15
20241112,145000,467326320,4175,4170,4175,4165,45
20241112,144900,467138845,4165,4165,4165,4165,0
20241112,144800,467138845,4165,4165,4165,4165,59
20241112,144700,466893110,4170,4170,4170,4170,106
20241112,144600,466451090,4165,4165,4165,4165,40
20241112,144500,466284490,4170,4170,4170,4170,0
20241112,144400,466284490,4170,4170,4170,4170,0
20241112,144300,466284490,4170,4170,4170,4170,0
20241112,144200,466284490,4170,4170,4170,4170,0
20241112,144100,466284490,4170,4170,4170,4170,0
20241112,144000,466284490,4170,4170,4170,4170,8
20241112,143900,466251130,4170,4170,4170,4170,3112
20241112,143800,453274090,4170,4170,4170,4170,72
20241112,143700,452973850,4175,4175,4175,4175,0
20241112,143600,452973850,4175,4175,4175,4175,0
20241112,143500,452973850,4175,4175,4175,4175,0
20241112,143400,452973850,4175,4175,4175,4175,0
20241112,143300,452973850,4175,4175,4175,4175,0
20241112,143200,452973850,4175,4175,4175,4175,5
20241112,143100,452952975,4175,4175,4175,4175,0
20241112,143000,452952975,4175,4175,4175,4175,0
20241112,142900,452952975,4175,4175,4175,4175,0
20241112,142800,452952975,4175,4175,4175,4175,50
20241112,142700,452744225,4170,4170,4170,4170,1000
20241112,142600,448574225,4170,4170,4170,4170,1000
20241112,142500,444404225,4170,4175,4175,4170,26
20241112,142400,444295790,4180,4180,4180,4180,0
20241112,142300,444295790,4180,4190,4190,4180,16
20241112,142200,444228860,4190,4185,4190,4185,2
20241112,142100,444220485,4185,4185,4185,4185,0
20241112,142000,444220485,4185,4185,4185,4185,0
20241112,141900,444220485,4185,4185,4185,4185,0
20241112,141800,444220485,4185,4185,4185,4185,0
20241112,141700,444220485,4185,4185,4185,4185,0
20241112,141600,444220485,4185,4185,4185,4185,0
20241112,141500,444220485,4185,4185,4185,4185,0
20241112,141400,444220485,4185,4185,4185,4185,524
20241112,141300,442027545,4185,4185,4185,4185,0
20241112,141200,442027545,4185,4185,4185,4185,5
20241112,141100,442006620,4180,4180,4180,4180,0
20241112,141000,442006620,4180,4180,4180,4180,166
20241112,140900,441312740,4180,4180,4180,4180,5
20241112,140800,441291840,4180,4180,4180,4180,239
20241112,140700,440292820,4180,4180,4180,4180,0
20241112,140600,440292820,4180,4180,4180,4180,0
20241112,140500,440292820,4180,4175,4180,4175,3
20241112,140400,440280290,4175,4175,4175,4175,0
20241112,140300,440280290,4175,4175,4175,4175,3127
20241112,140200,427225065,4175,4175,4175,4175,2
20241112,140100,427216715,4175,4175,4175,4175,0
20241112,140000,427216715,4175,4175,4175,4175,0
20241112,135900,427216715,4175,4175,4175,4175,0
20241112,135800,427216715,4175,4175,4175,4175,0
20241112,135700,427216715,4175,4175,4175,4175,10
20241112,135600,427174965,4170,4170,4170,4170,0
20241112,135500,427174965,4170,4170,4170,4170,19
20241112,135400,427095735,4175,4175,4175,4175,0
20241112,135300,427095735,4175,4175,4175,4175,0
20241112,135200,427095735,4175,4175,4175,4175,0
20241112,135100,427095735,4175,4175,4175,4175,2
20241112,135000,427087385,4175,4175,4175,4175,500
20241112,134900,424999885,4175,4175,4175,4175,60
20241112,134800,424749385,4175,4175,4175,4175,236
20241112,134700,423764085,4175,4175,4175,4175,104
20241112,134600,423329885,4175,4175,4175,4175,236
20241112,134500,422344585,4175,4175,4175,4175,0
20241112,134400,422344585,4175,4175,4175,4175,5
20241112,134300,422323710,4170,4170,4170,4170,252
20241112,134200,421272870,4175,4175,4175,4175,0
20241112,134100,421272870,4175,4175,4175,4175,0
20241112,134000,421272870,4175,4170,4175,4170,18
20241112,133900,421197785,4170,4170,4170,4170,37
20241112,133800,421043495,4170,4170,4170,4170,38
20241112,133700,420885035,4170,4170,4170,4170,79
20241112,133600,420555605,4170,4170,4175,4170,44
20241112,133500,420372100,4175,4170,4175,4170,58
20241112,133400,420130140,4170,4175,4175,4170,44
20241112,133300,419946635,4170,4170,4170,4170,13
20241112,133200,419892425,4175,4175,4175,4175,2
20241112,133100,419884075,4175,4175,4175,4175,1
20241112,133000,419879900,4175,4175,4175,4175,0
20241112,132900,419879900,4175,4175,4175,4175,3
20241112,132800,419867375,4175,4175,4175,4175,0
20241112,132700,419867375,4175,4175,4175,4175,1
20241112,132600,419863200,4175,4175,4175,4175,0
20241112,132500,419863200,4175,4175,4175,4175,0
20241112,132400,419863200,4175,4175,4175,4175,5
20241112,132300,419842325,4170,4170,4170,4170,310
20241112,132200,418549625,4175,4175,4175,4175,0
20241112,132100,418549625,4175,4175,4175,4175,0
20241112,132000,418549625,4175,4175,4175,4175,1
20241112,131900,418545450,4170,4170,4170,4170,0
20241112,131800,418545450,4170,4170,4170,4170,0
20241112,131700,418545450,4170,4180,4180,4170,720
20241112,131600,415540860,4175,4180,4180,4175,3253
20241112,131500,401957860,4180,4180,4180,4180,5
20241112,131400,401936960,4175,4175,4175,4175,0
20241112,131300,401936960,4175,4175,4175,4175,1
20241112,131200,401932785,4180,4180,4180,4180,0
20241112,131100,401932785,4180,4180,4180,4180,2
20241112,131000,401924425,4175,4175,4175,4175,95
20241112,130900,401527800,4175,4175,4175,4175,0
20241112,130800,401527800,4175,4175,4175,4175,0
20241112,130700,401527800,4175,4175,4175,4175,1
20241112,130600,401523625,4175,4175,4175,4175,0
20241112,130500,401523625,4175,4175,4175,4175,5
20241112,130400,401502750,4175,4175,4175,4175,258
20241112,130300,400425600,4175,4175,4175,4175,5
20241112,130200,400404725,4165,4170,4170,4165,200
20241112,130100,399571720,4185,4185,4185,4185,0
20241112,130000,399571720,4185,4185,4185,4185,0
20241112,125900,399571720,4185,4185,4185,4185,0
20241112,125800,399571720,4185,4185,4185,4185,0
20241112,125700,399571720,4185,4170,4185,4170,5005
20241112,125600,378700795,4190,4185,4190,4185,816
20241112,125500,375282785,4175,4175,4175,4175,0
20241112,125400,375282785,4175,4175,4175,4175,0
20241112,125300,375282785,4175,4175,4175,4175,1299
20241112,125200,369859460,4185,4185,4185,4185,0
20241112,125100,369859460,4185,4185,4185,4185,0
20241112,125000,369859460,4185,4185,4185,4185,0
20241112,124900,369859460,4185,4185,4185,4185,90
20241112,124800,369482810,4185,4185,4185,4185,0
20241112,124700,369482810,4185,4185,4185,4185,1
20241112,124600,369478625,4185,4185,4185,4185,5
20241112,124500,369457700,4175,4175,4175,4175,0
20241112,124400,369457700,4175,4180,4180,4175,44
20241112,124300,369273995,4180,4180,4180,4180,0
20241112,124200,369273995,4180,4180,4180,4180,0
20241112,124100,369273995,4180,4180,4180,4180,1
20241112,124000,369269815,4185,4185,4185,4185,0
20241112,123900,369269815,4185,4185,4185,4185,0
20241112,123800,369269815,4185,4185,4185,4185,0
20241112,123700,369269815,4185,4185,4185,4185,11
20241112,123600,369223780,4185,4185,4185,4185,0
20241112,123500,369223780,4185,4185,4185,4185,0
20241112,123400,369223780,4185,4185,4185,4185,0
20241112,123300,369223780,4185,4185,4185,4185,1
20241112,123200,369219595,4175,4175,4175,4175,46
20241112,123100,369027545,4175,4175,4175,4175,0
20241112,123000,369027545,4175,4175,4175,4175,0
20241112,122900,369027545,4175,4175,4175,4175,0
20241112,122800,369027545,4175,4175,4175,4175,0
20241112,122700,369027545,4175,4175,4175,4175,0
20241112,122600,369027545,4175,4175,4175,4175,0
20241112,122500,369027545,4175,4175,4175,4175,300
20241112,122400,367775045,4180,4180,4180,4180,0
20241112,122300,367775045,4180,4180,4180,4180,0
20241112,122200,367775045,4180,4180,4180,4180,165
20241112,122100,367085345,4180,4180,4180,4180,37
20241112,122000,366930685,4180,4180,4180,4180,33
20241112,121900,366792745,4180,4180,4180,4180,0
20241112,121800,366792745,4180,4180,4180,4180,26
20241112,121700,366684065,4190,4190,4190,4190,0
20241112,121600,366684065,4190,4190,4190,4190,1
20241112,121500,366679875,4190,4190,4190,4190,0
20241112,121400,366679875,4190,4190,4190,4190,36
20241112,121300,366529035,4180,4180,4180,4180,0
20241112,121200,366529035,4180,4180,4180,4180,0
20241112,121100,366529035,4180,4180,4180,4180,2
20241112,121000,366520675,4190,4190,4190,4190,0
20241112,120900,366520675,4190,4190,4190,4190,0
20241112,120800,366520675,4190,4190,4190,4190,0
20241112,120700,366520675,4190,4190,4190,4190,1000
20241112,120600,362330675,4180,4185,4200,4180,2000
20241112,120500,353960385,4175,4175,4175,4175,0
20241112,120400,353960385,4175,4175,4175,4175,0
20241112,120300,353960385,4175,4175,4175,4175,0
20241112,120200,353960385,4175,4175,4175,4175,0
20241112,120100,353960385,4175,4175,4175,4175,0
20241112,120000,353960385,4175,4175,4175,4175,0
20241112,115900,353960385,4175,4175,4175,4175,0
20241112,115800,353960385,4175,4175,4175,4175,0
20241112,115700,353960385,4175,4175,4175,4175,823
20241112,115600,350524360,4175,4175,4175,4175,0
20241112,115500,350524360,4175,4175,4175,4175,0
20241112,115400,350524360,4175,4175,4175,4175,0
20241112,115300,350524360,4175,4180,4180,4175,21
20241112,115200,350436620,4185,4190,4190,4185,2
20241112,115100,350428245,4190,4190,4190,4190,159
20241112,115000,349762035,4180,4180,4180,4180,0
20241112,114900,349762035,4180,4180,4180,4180,275
20241112,114800,348612535,4180,4180,4180,4180,100
20241112,114700,348194535,4170,4170,4170,4170,0
20241112,114600,348194535,4170,4170,4170,4170,0
20241112,114500,348194535,4170,4170,4170,4170,0
20241112,114400,348194535,4170,4170,4170,4170,0
20241112,114300,348194535,4170,4170,4170,4170,0
20241112,114200,348194535,4170,4170,4170,4170,1000
20241112,114100,344024535,4180,4180,4180,4180,0
20241112,114000,344024535,4180,4180,4180,4180,0
20241112,113900,344024535,4180,4180,4180,4180,0
20241112,113800,344024535,4180,4180,4180,4180,0
20241112,113700,344024535,4180,4180,4180,4180,1
20241112,113600,344020355,4170,4170,4170,4170,0
20241112,113500,344020355,4170,4170,4170,4170,0
20241112,113400,344020355,4170,4170,4170,4170,0
20241112,113300,344020355,4170,4170,4170,4170,0
20241112,113200,344020355,4170,4170,4170,4170,200
20241112,113100,343186355,4170,4170,4170,4170,0
20241112,113000,343186355,4170,4170,4170,4170,0
20241112,112900,343186355,4170,4170,4170,4170,2165
20241112,112800,334158305,4160,4160,4160,4160,3844
20241112,112700,318167265,4160,4160,4160,4160,0
20241112,112600,318167265,4160,4175,4175,4160,6118
20241112,112500,292689675,4175,4175,4175,4175,200
20241112,112400,291854675,4190,4190,4190,4190,0
20241112,112300,291854675,4190,4190,4190,4190,0
20241112,112200,291854675,4190,4190,4190,4190,0
20241112,112100,291854675,4190,4190,4190,4190,5
20241112,112000,291833725,4180,4180,4180,4180,0
20241112,111900,291833725,4180,4180,4180,4180,0
20241112,111800,291833725,4180,4180,4180,4180,1
20241112,111700,291829545,4180,4180,4180,4180,5
20241112,111600,291808645,4180,4190,4190,4180,73
20241112,111500,291503495,4190,4190,4190,4190,0
20241112,111400,291503495,4190,4190,4190,4190,0
20241112,111300,291503495,4190,4190,4190,4190,0
20241112,111200,291503495,4190,4190,4190,4190,3
20241112,111100,291490925,4190,4190,4190,4190,7
20241112,111000,291461595,4180,4180,4180,4180,0
20241112,110900,291461595,4180,4180,4180,4180,0
20241112,110800,291461595,4180,4185,4185,4180,1000
20241112,110700,287281575,4190,4190,4190,4190,0
20241112,110600,287281575,4190,4190,4190,4190,0
20241112,110500,287281575,4190,4190,4190,4190,2
20241112,110400,287273195,4195,4195,4195,4195,0
20241112,110300,287273195,4195,4195,4195,4195,0
20241112,110200,287273195,4195,4195,4195,4195,0
20241112,110100,287273195,4195,4190,4195,4190,171
20241112,110000,286555870,4195,4195,4195,4195,500
20241112,105900,284458370,4195,4195,4195,4195,0
20241112,105800,284458370,4195,4195,4195,4195,477
20241112,105700,282457355,4195,4195,4195,4195,0
20241112,105600,282457355,4195,4195,4195,4195,95
20241112,105500,282058830,4180,4180,4180,4180,48
20241112,105400,281858190,4195,4195,4195,4195,5
20241112,105300,281837215,4180,4185,4195,4180,91
20241112,105200,281456400,4195,4195,4195,4195,0
20241112,105100,281456400,4195,4190,4195,4190,26
20241112,105000,281347455,4195,4190,4195,4190,7
20241112,104900,281318100,4195,4195,4195,4195,5
20241112,104800,281297125,4185,4190,4190,4185,100
20241112,104700,280878600,4190,4190,4190,4190,93
20241112,104600,280488930,4195,4195,4195,4195,1
20241112,104500,280484735,4200,4200,4200,4200,0
20241112,104400,280484735,4200,4200,4200,4200,1
20241112,104300,280480535,4200,4200,4200,4200,0
20241112,104200,280480535,4200,4200,4200,4200,0
20241112,104100,280480535,4200,4200,4200,4200,21
20241112,104000,280392335,4190,4190,4190,4190,200
20241112,103900,279554335,4180,4180,4180,4180,0
20241112,103800,279554335,4180,4180,4180,4175,4032
20241112,103700,262705355,4180,4195,4195,4180,7914
20241112,103600,229610315,4190,4190,4190,4190,165
20241112,103500,228918965,4190,4190,4190,4190,0
20241112,103400,228918965,4190,4190,4190,4190,94
20241112,103300,228525105,4180,4175,4180,4175,5642
20241112,103200,204964805,4175,4175,4175,4175,50
20241112,103100,204756055,4175,4190,4190,4175,6257
20241112,103000,178612175,4195,4195,4195,4195,10
20241112,102900,178570225,4195,4195,4195,4195,0
20241112,102800,178570225,4195,4195,4195,4195,1
20241112,102700,178566030,4195,4195,4195,4195,0
20241112,102600,178566030,4195,4195,4195,4195,0
20241112,102500,178566030,4195,4195,4195,4195,0
20241112,102400,178566030,4195,4195,4195,4195,0
20241112,102300,178566030,4195,4185,4195,4175,6715
20241112,102200,150514585,4205,4195,4205,4195,11
20241112,102100,150468400,4185,4195,4195,4185,565
20241112,102000,148102725,4205,4205,4205,4205,0
20241112,101900,148102725,4205,4205,4205,4205,4
20241112,101800,148085905,4205,4205,4205,4205,1
20241112,101700,148081700,4205,4205,4205,4205,2
20241112,101600,148073290,4205,4200,4205,4200,10
20241112,101500,148031280,4200,4200,4200,4200,103
20241112,101400,147598680,4200,4200,4200,4200,1
20241112,101300,147594480,4200,4200,4200,4200,8
20241112,101200,147560880,4195,4195,4195,4195,48
20241112,101100,147359520,4195,4195,4195,4195,5
20241112,101000,147338545,4185,4185,4185,4185,0
20241112,100900,147338545,4185,4185,4185,4185,0
20241112,100800,147338545,4185,4190,4190,4185,200
20241112,100700,146501470,4200,4200,4200,4200,23
20241112,100600,146404870,4200,4200,4200,4200,0
20241112,100500,146404870,4200,4200,4200,4200,0
20241112,100400,146404870,4200,4190,4200,4190,214
20241112,100300,145508200,4190,4190,4190,4190,1
20241112,100200,145504010,4180,4180,4180,4180,1
20241112,100100,145499830,4180,4180,4180,4180,159
20241112,100000,144835210,4200,4200,4200,4200,5
20241112,095900,144814210,4180,4180,4180,4180,0
20241112,095800,144814210,4180,4200,4200,4180,101
20241112,095700,144391695,4200,4200,4200,4200,530
20241112,095600,142165695,4200,4185,4200,4185,1100
20241112,095500,137560670,4185,4185,4185,4185,15
20241112,095400,137497895,4185,4185,4185,4185,200
20241112,095300,136660895,4185,4185,4185,4185,0
20241112,095200,136660895,4185,4185,4185,4185,0
20241112,095100,136660895,4185,4185,4185,4185,27
20241112,095000,136547900,4185,4180,4185,4180,387
20241112,094900,134929535,4180,4185,4185,4180,1011
20241112,094800,130701285,4190,4195,4195,4190,704
20241112,094700,127751415,4195,4195,4195,4195,0
20241112,094600,127751415,4195,4195,4195,4195,0
20241112,094500,127751415,4195,4195,4195,4195,695
20241112,094400,124835890,4200,4200,4200,4200,73
20241112,094300,124529290,4195,4195,4195,4195,463
20241112,094200,122587005,4200,4200,4200,4200,0
20241112,094100,122587005,4200,4200,4200,4200,0
20241112,094000,122587005,4200,4200,4200,4200,302
20241112,093900,121318605,4200,4200,4200,4200,2748
20241112,093800,109777005,4200,4200,4200,4200,395
20241112,093700,108118005,4205,4205,4205,4205,0
20241112,093600,108118005,4205,4200,4205,4200,2022
20241112,093500,99616180,4200,4195,4200,4195,133
20241112,093400,99058220,4195,4195,4195,4195,3
20241112,093300,99045635,4195,4195,4195,4195,12
20241112,093200,98995295,4200,4200,4200,4200,1
20241112,093100,98991095,4200,4215,4215,4190,4023
20241112,093000,82096205,4220,4220,4220,4220,0
20241112,092900,82096205,4220,4220,4220,4220,0
20241112,092800,82096205,4220,4220,4220,4220,46
20241112,092700,81902085,4220,4220,4220,4220,2
20241112,092600,81893645,4205,4200,4205,4200,553
20241112,092500,79571040,4195,4195,4195,4185,218
20241112,092400,78658670,4195,4200,4200,4185,4026
20241112,092300,61775965,4200,4225,4225,4190,3923
20241112,092200,45297915,4230,4230,4230,4225,28
20241112,092100,45179600,4230,4240,4240,4225,3283
20241112,092000,31288590,4245,4245,4245,4245,38
20241112,091900,31127280,4260,4245,4260,4245,13
20241112,091800,31071945,4260,4240,4260,4240,1934
20241112,091700,22863570,4245,4245,4245,4245,0
20241112,091600,22863570,4245,4245,4245,4245,5
20241112,091500,22842345,4240,4250,4250,4240,3029
20241112,091400,9989065,4265,4265,4265,4265,0
20241112,091300,9989065,4265,4265,4265,4265,0
20241112,091200,9989065,4265,4260,4265,4260,5
20241112,091100,9967745,4250,4250,4250,4250,200
20241112,091000,9117745,4245,4245,4245,4245,23
20241112,090900,9020110,4245,4245,4245,4245,917
20241112,090800,5127445,4270,4270,4270,4270,0
20241112,090700,5127445,4270,4255,4270,4255,780
20241112,090600,1802870,4255,4250,4255,4250,106
20241112,090500,1352345,4250,4255,4255,4250,213
20241112,090400,447035,4270,4260,4270,4255,77
20241112,090300,119305,4260,4260,4260,4260,27
20241112,090200,4285,4285,4285,4285,4285,1
20241112,090100,0,4255,4255,4255,4255,0
20241112,090000,0,4255,4255,4255,4255,0