KissMeData/119850/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,201200,10670346065,6730,6730,6730,6730,685
20241112,201100,10670346065,6730,6730,6730,6730,0
20241112,201000,10670346065,6730,6730,6730,6730,0
20241112,200900,10670346065,6730,6730,6730,6730,0
20241112,200800,10670346065,6730,6730,6730,6730,0
20241112,200700,10670346065,6730,6730,6730,6730,0
20241112,200600,10670346065,6730,6730,6730,6730,0
20241112,200500,10670346065,6730,6730,6730,6730,0
20241112,200400,10670346065,6730,6730,6730,6730,0
20241112,200300,10670346065,6730,6730,6730,6730,0
20241112,200200,10670346065,6730,6730,6730,6730,0
20241112,200100,10670346065,6730,6730,6730,6730,0
20241112,200000,10670346065,6730,6730,6730,6730,0
20241112,195900,10670346065,6730,6730,6730,6730,0
20241112,195800,10670346065,6730,6730,6730,6730,0
20241112,195700,10670346065,6730,6730,6730,6730,0
20241112,195600,10670346065,6730,6730,6730,6730,0
20241112,195500,10670346065,6730,6730,6730,6730,0
20241112,195400,10670346065,6730,6730,6730,6730,0
20241112,195300,10670346065,6730,6730,6730,6730,0
20241112,195200,10670346065,6730,6730,6730,6730,0
20241112,195100,10670346065,6730,6730,6730,6730,0
20241112,195000,10670346065,6730,6730,6730,6730,0
20241112,194900,10670346065,6730,6730,6730,6730,0
20241112,194800,10670346065,6730,6730,6730,6730,0
20241112,194700,10670346065,6730,6730,6730,6730,0
20241112,194600,10670346065,6730,6730,6730,6730,0
20241112,194500,10670346065,6730,6730,6730,6730,0
20241112,194400,10670346065,6730,6730,6730,6730,0
20241112,194300,10670346065,6730,6730,6730,6730,0
20241112,194200,10670346065,6730,6730,6730,6730,685
20241112,194100,10670346065,6730,6730,6730,6730,0
20241112,194000,10670346065,6730,6730,6730,6730,0
20241112,193900,10670346065,6730,6730,6730,6730,0
20241112,193800,10670346065,6730,6730,6730,6730,0
20241112,193700,10670346065,6730,6730,6730,6730,0
20241112,193600,10670346065,6730,6730,6730,6730,0
20241112,193500,10670346065,6730,6730,6730,6730,0
20241112,193400,10670346065,6730,6730,6730,6730,0
20241112,193300,10670346065,6730,6730,6730,6730,0
20241112,193200,10670346065,6730,6730,6730,6730,0
20241112,193100,10670346065,6730,6730,6730,6730,0
20241112,193000,10670346065,6730,6730,6730,6730,0
20241112,192900,10670346065,6730,6730,6730,6730,0
20241112,192800,10670346065,6730,6730,6730,6730,0
20241112,192700,10670346065,6730,6730,6730,6730,0
20241112,192600,10670346065,6730,6730,6730,6730,0
20241112,192500,10670346065,6730,6730,6730,6730,0
20241112,192400,10670346065,6730,6730,6730,6730,0
20241112,192300,10670346065,6730,6730,6730,6730,0
20241112,192200,10670346065,6730,6730,6730,6730,0
20241112,192100,10670346065,6730,6730,6730,6730,0
20241112,192000,10670346065,6730,6730,6730,6730,0
20241112,191900,10670346065,6730,6730,6730,6730,0
20241112,191800,10670346065,6730,6730,6730,6730,0
20241112,191700,10670346065,6730,6730,6730,6730,0
20241112,191600,10670346065,6730,6730,6730,6730,0
20241112,191500,10670346065,6730,6730,6730,6730,0
20241112,191400,10670346065,6730,6730,6730,6730,0
20241112,191300,10670346065,6730,6730,6730,6730,0
20241112,191200,10670346065,6730,6730,6730,6730,685
20241112,191100,10670346065,6730,6730,6730,6730,0
20241112,191000,10670346065,6730,6730,6730,6730,0
20241112,190900,10670346065,6730,6730,6730,6730,0
20241112,190800,10670346065,6730,6730,6730,6730,0
20241112,190700,10670346065,6730,6730,6730,6730,0
20241112,190600,10670346065,6730,6730,6730,6730,0
20241112,190500,10670346065,6730,6730,6730,6730,0
20241112,190400,10670346065,6730,6730,6730,6730,0
20241112,190300,10670346065,6730,6730,6730,6730,0
20241112,190200,10670346065,6730,6730,6730,6730,0
20241112,190100,10670346065,6730,6730,6730,6730,0
20241112,190000,10670346065,6730,6730,6730,6730,0
20241112,185900,10670346065,6730,6730,6730,6730,0
20241112,185800,10670346065,6730,6730,6730,6730,0
20241112,185700,10670346065,6730,6730,6730,6730,0
20241112,185600,10670346065,6730,6730,6730,6730,0
20241112,185500,10670346065,6730,6730,6730,6730,0
20241112,185400,10670346065,6730,6730,6730,6730,0
20241112,185300,10670346065,6730,6730,6730,6730,0
20241112,185200,10670346065,6730,6730,6730,6730,0
20241112,185100,10670346065,6730,6730,6730,6730,0
20241112,185000,10670346065,6730,6730,6730,6730,0
20241112,184900,10670346065,6730,6730,6730,6730,0
20241112,184800,10670346065,6730,6730,6730,6730,0
20241112,184700,10670346065,6730,6730,6730,6730,0
20241112,184600,10670346065,6730,6730,6730,6730,0
20241112,184500,10670346065,6730,6730,6730,6730,0
20241112,184400,10670346065,6730,6730,6730,6730,0
20241112,184300,10670346065,6730,6730,6730,6730,0
20241112,184200,10670346065,6730,6730,6730,6730,685
20241112,184100,10670346065,6730,6730,6730,6730,0
20241112,184000,10670346065,6730,6730,6730,6730,0
20241112,183900,10670346065,6730,6730,6730,6730,0
20241112,183800,10670346065,6730,6730,6730,6730,0
20241112,183700,10670346065,6730,6730,6730,6730,0
20241112,183600,10670346065,6730,6730,6730,6730,0
20241112,183500,10670346065,6730,6730,6730,6730,0
20241112,183400,10670346065,6730,6730,6730,6730,0
20241112,183300,10670346065,6730,6730,6730,6730,0
20241112,183200,10670346065,6730,6730,6730,6730,0
20241112,183100,10670346065,6730,6730,6730,6730,0
20241112,183000,10670346065,6730,6730,6730,6730,0
20241112,182900,10670346065,6730,6730,6730,6730,0
20241112,182800,10670346065,6730,6730,6730,6730,0
20241112,182700,10670346065,6730,6730,6730,6730,0
20241112,182600,10670346065,6730,6730,6730,6730,0
20241112,182500,10670346065,6730,6730,6730,6730,0
20241112,182400,10670346065,6730,6730,6730,6730,0
20241112,182300,10670346065,6730,6730,6730,6730,0
20241112,182200,10670346065,6730,6730,6730,6730,0
20241112,182100,10670346065,6730,6730,6730,6730,0
20241112,182000,10670346065,6730,6730,6730,6730,0
20241112,181900,10670346065,6730,6730,6730,6730,0
20241112,181800,10670346065,6730,6730,6730,6730,0
20241112,181700,10670346065,6730,6730,6730,6730,0
20241112,181600,10670346065,6730,6730,6730,6730,0
20241112,181500,10670346065,6730,6730,6730,6730,0
20241112,181400,10670346065,6730,6730,6730,6730,0
20241112,181300,10670346065,6730,6730,6730,6730,0
20241112,181200,10670346065,6730,6730,6730,6730,685
20241112,181100,10670346065,6730,6730,6730,6730,0
20241112,181000,10670346065,6730,6730,6730,6730,0
20241112,180900,10670346065,6730,6730,6730,6730,0
20241112,180800,10670346065,6730,6730,6730,6730,0
20241112,180700,10670346065,6730,6730,6730,6730,0
20241112,180600,10670346065,6730,6730,6730,6730,0
20241112,180500,10670346065,6730,6730,6730,6730,0
20241112,180400,10670346065,6730,6730,6730,6730,0
20241112,180300,10670346065,6730,6730,6730,6730,0
20241112,180200,10670346065,6730,6730,6730,6730,0
20241112,180100,10670346065,6730,6730,6730,6730,0
20241112,180000,10670346065,6730,6730,6730,6730,0
20241112,175900,10670346065,6730,6730,6730,6730,0
20241112,175800,10670346065,6730,6730,6730,6730,0
20241112,175700,10670346065,6730,6730,6730,6730,0
20241112,175600,10670346065,6730,6730,6730,6730,0
20241112,175500,10670346065,6730,6730,6730,6730,0
20241112,175400,10670346065,6730,6730,6730,6730,0
20241112,175300,10670346065,6730,6730,6730,6730,0
20241112,175200,10670346065,6730,6730,6730,6730,0
20241112,175100,10670346065,6730,6730,6730,6730,0
20241112,175000,10670346065,6730,6730,6730,6730,0
20241112,174900,10670346065,6730,6730,6730,6730,0
20241112,174800,10670346065,6730,6730,6730,6730,0
20241112,174700,10670346065,6730,6730,6730,6730,0
20241112,174600,10670346065,6730,6730,6730,6730,0
20241112,174500,10670346065,6730,6730,6730,6730,0
20241112,174400,10670346065,6730,6730,6730,6730,0
20241112,174300,10670346065,6730,6730,6730,6730,0
20241112,174200,10670346065,6730,6730,6730,6730,685
20241112,174100,10670346065,6730,6730,6730,6730,0
20241112,174000,10670346065,6730,6730,6730,6730,0
20241112,173900,10670346065,6730,6730,6730,6730,0
20241112,173800,10670346065,6730,6730,6730,6730,0
20241112,173700,10670346065,6730,6730,6730,6730,0
20241112,173600,10670346065,6730,6730,6730,6730,0
20241112,173500,10670346065,6730,6730,6730,6730,0
20241112,173400,10670346065,6730,6730,6730,6730,0
20241112,173300,10670346065,6730,6730,6730,6730,0
20241112,173200,10670346065,6730,6730,6730,6730,0
20241112,173100,10670346065,6730,6730,6730,6730,0
20241112,173000,10670346065,6730,6730,6730,6730,0
20241112,172900,10670346065,6730,6730,6730,6730,0
20241112,172800,10670346065,6730,6730,6730,6730,0
20241112,172700,10670346065,6730,6730,6730,6730,0
20241112,172600,10670346065,6730,6730,6730,6730,0
20241112,172500,10670346065,6730,6730,6730,6730,0
20241112,172400,10670346065,6730,6730,6730,6730,0
20241112,172300,10670346065,6730,6730,6730,6730,0
20241112,172200,10670346065,6730,6730,6730,6730,0
20241112,172100,10670346065,6730,6730,6730,6730,0
20241112,172000,10670346065,6730,6730,6730,6730,0
20241112,171900,10670346065,6730,6730,6730,6730,0
20241112,171800,10670346065,6730,6730,6730,6730,0
20241112,171700,10670346065,6730,6730,6730,6730,0
20241112,171600,10670346065,6730,6730,6730,6730,0
20241112,171500,10670346065,6730,6730,6730,6730,0
20241112,171400,10670346065,6730,6730,6730,6730,0
20241112,171300,10670346065,6730,6730,6730,6730,0
20241112,171200,10670346065,6730,6730,6730,6730,685
20241112,171100,10670346065,6730,6730,6730,6730,0
20241112,171000,10670346065,6730,6730,6730,6730,0
20241112,170900,10670346065,6730,6730,6730,6730,0
20241112,170800,10670346065,6730,6730,6730,6730,0
20241112,170700,10670346065,6730,6730,6730,6730,0
20241112,170600,10670346065,6730,6730,6730,6730,0
20241112,170500,10670346065,6730,6730,6730,6730,0
20241112,170400,10670346065,6730,6730,6730,6730,0
20241112,170300,10670346065,6730,6730,6730,6730,0
20241112,170200,10670346065,6730,6730,6730,6730,0
20241112,170100,10670346065,6730,6730,6730,6730,0
20241112,170000,10670346065,6730,6730,6730,6730,0
20241112,165900,10670346065,6730,6730,6730,6730,0
20241112,165800,10670346065,6730,6730,6730,6730,0
20241112,165700,10670346065,6730,6730,6730,6730,0
20241112,165600,10670346065,6730,6730,6730,6730,0
20241112,165500,10670346065,6730,6730,6730,6730,0
20241112,165400,10670346065,6730,6730,6730,6730,0
20241112,165300,10670346065,6730,6730,6730,6730,0
20241112,165200,10670346065,6730,6730,6730,6730,0
20241112,165100,10670346065,6730,6730,6730,6730,0
20241112,165000,10670346065,6730,6730,6730,6730,0
20241112,164900,10670346065,6730,6730,6730,6730,0
20241112,164800,10670346065,6730,6730,6730,6730,0
20241112,164700,10670346065,6730,6730,6730,6730,0
20241112,164600,10670346065,6730,6730,6730,6730,0
20241112,164500,10670346065,6730,6730,6730,6730,0
20241112,164400,10670346065,6730,6730,6730,6730,0
20241112,164300,10670346065,6730,6730,6730,6730,0
20241112,164200,10670346065,6730,6730,6730,6730,685
20241112,164100,10670346065,6730,6730,6730,6730,0
20241112,164000,10670346065,6730,6730,6730,6730,0
20241112,163900,10670346065,6730,6730,6730,6730,0
20241112,163800,10670346065,6730,6730,6730,6730,0
20241112,163700,10670346065,6730,6730,6730,6730,0
20241112,163600,10670346065,6730,6730,6730,6730,0
20241112,163500,10670346065,6730,6730,6730,6730,0
20241112,163400,10670346065,6730,6730,6730,6730,0
20241112,163300,10670346065,6730,6730,6730,6730,0
20241112,163200,10670346065,6730,6730,6730,6730,0
20241112,163100,10670346065,6730,6730,6730,6730,0
20241112,163000,10670346065,6730,6730,6730,6730,0
20241112,162900,10670346065,6730,6730,6730,6730,0
20241112,162800,10670346065,6730,6730,6730,6730,0
20241112,162700,10670346065,6730,6730,6730,6730,0
20241112,162600,10670346065,6730,6730,6730,6730,0
20241112,162500,10670346065,6730,6730,6730,6730,0
20241112,162400,10670346065,6730,6730,6730,6730,0
20241112,162300,10670346065,6730,6730,6730,6730,0
20241112,162200,10670346065,6730,6730,6730,6730,0
20241112,162100,10670346065,6730,6730,6730,6730,0
20241112,162000,10670346065,6730,6730,6730,6730,0
20241112,161900,10670346065,6730,6730,6730,6730,0
20241112,161800,10670346065,6730,6730,6730,6730,0
20241112,161700,10670346065,6730,6730,6730,6730,0
20241112,161600,10670346065,6730,6730,6730,6730,0
20241112,161500,10670346065,6730,6730,6730,6730,0
20241112,161400,10670346065,6730,6730,6730,6730,0
20241112,161300,10670346065,6730,6730,6730,6730,0
20241112,161200,10670346065,6730,6730,6730,6730,685
20241112,161100,10670346065,6730,6730,6730,6730,0
20241112,161000,10670346065,6730,6730,6730,6730,0
20241112,160900,10670346065,6730,6730,6730,6730,0
20241112,160800,10670346065,6730,6730,6730,6730,0
20241112,160700,10670346065,6730,6730,6730,6730,0
20241112,160600,10670346065,6730,6730,6730,6730,0
20241112,160500,10670346065,6730,6730,6730,6730,0
20241112,160400,10670346065,6730,6730,6730,6730,0
20241112,160300,10670346065,6730,6730,6730,6730,0
20241112,160200,10670346065,6730,6730,6730,6730,0
20241112,160100,10670346065,6730,6730,6730,6730,0
20241112,160000,10670346065,6730,6730,6730,6730,0
20241112,155900,10670346065,6730,6730,6730,6730,0
20241112,155800,10670346065,6730,6730,6730,6730,0
20241112,155700,10670346065,6730,6730,6730,6730,0
20241112,155600,10670346065,6730,6730,6730,6730,0
20241112,155500,10670346065,6730,6730,6730,6730,0
20241112,155400,10670346065,6730,6730,6730,6730,0
20241112,155300,10670346065,6730,6730,6730,6730,0
20241112,155200,10670346065,6730,6730,6730,6730,0
20241112,155100,10670346065,6730,6730,6730,6730,0
20241112,155000,10670346065,6730,6730,6730,6730,0
20241112,154900,10670346065,6730,6730,6730,6730,0
20241112,154800,10670346065,6730,6730,6730,6730,0
20241112,154700,10670346065,6730,6730,6730,6730,0
20241112,154600,10670346065,6730,6730,6730,6730,0
20241112,154500,10670346065,6730,6730,6730,6730,0
20241112,154400,10670346065,6730,6730,6730,6730,0
20241112,154300,10670346065,6730,6730,6730,6730,0
20241112,154200,10670346065,6730,6730,6730,6730,685
20241112,154100,10670346065,6730,6730,6730,6730,0
20241112,154000,10670346065,6730,6730,6730,6730,0
20241112,153900,10670346065,6730,6730,6730,6730,0
20241112,153800,10670346065,6730,6730,6730,6730,0
20241112,153700,10670346065,6730,6730,6730,6730,0
20241112,153600,10670346065,6730,6730,6730,6730,0
20241112,153500,10670346065,6730,6730,6730,6730,0
20241112,153400,10670346065,6730,6730,6730,6730,0
20241112,153300,10670346065,6730,6730,6730,6730,0
20241112,153200,10670346065,6730,6730,6730,6730,0
20241112,153100,10670346065,6730,6730,6730,6730,0
20241112,153000,10670346065,6730,6730,6730,6730,685
20241112,152900,10665736015,6730,6730,6730,6730,0
20241112,152800,10665736015,6730,6730,6730,6730,0
20241112,152700,10665736015,6730,6730,6730,6730,0
20241112,152600,10665736015,6730,6730,6730,6730,0
20241112,152500,10665736015,6730,6730,6730,6730,0
20241112,152400,10665736015,6730,6730,6730,6730,0
20241112,152300,10665736015,6730,6730,6730,6730,0
20241112,152200,10665736015,6730,6730,6730,6730,0
20241112,152100,10665736015,6730,6730,6730,6730,0
20241112,152000,10665736015,6730,6730,6730,6730,0
20241112,151900,10665736015,6730,6730,6730,6730,25
20241112,151800,10665567765,6730,6730,6730,6730,0
20241112,151700,10665567765,6730,6730,6730,6730,900
20241112,151600,10659510765,6730,6730,6730,6730,7705
20241112,151500,10607656115,6730,6730,6730,6730,0
20241112,151400,10607656115,6730,6730,6730,6730,505
20241112,151300,10604257465,6730,6730,6730,6730,1178
20241112,151200,10596329525,6730,6730,6730,6730,0
20241112,151100,10596329525,6730,6730,6730,6730,0
20241112,151000,10596329525,6730,6730,6730,6730,107
20241112,150900,10595609415,6730,6730,6730,6730,20
20241112,150800,10595474815,6730,6730,6730,6730,0
20241112,150700,10595474815,6730,6730,6730,6730,1095
20241112,150600,10588105465,6730,6730,6730,6730,2
20241112,150500,10588092005,6730,6730,6730,6730,1489
20241112,150400,10578071035,6730,6730,6730,6730,59
20241112,150300,10577673965,6730,6730,6730,6730,309
20241112,150200,10575594395,6730,6730,6730,6730,0
20241112,150100,10575594395,6730,6730,6730,6730,57
20241112,150000,10575210785,6730,6730,6730,6730,1160
20241112,145900,10567403985,6730,6730,6730,6730,0
20241112,145800,10567403985,6730,6730,6730,6730,200
20241112,145700,10566057985,6730,6730,6730,6730,350
20241112,145600,10563702485,6730,6730,6730,6730,0
20241112,145500,10563702485,6730,6730,6730,6730,0
20241112,145400,10563702485,6730,6730,6730,6730,20
20241112,145300,10563567885,6730,6730,6730,6730,51
20241112,145200,10563224655,6730,6730,6730,6730,100
20241112,145100,10562551655,6730,6730,6730,6730,2
20241112,145000,10562538195,6730,6730,6730,6730,45
20241112,144900,10562235345,6730,6730,6730,6730,160
20241112,144800,10561158545,6730,6730,6730,6730,1
20241112,144700,10561151815,6730,6730,6730,6730,1012
20241112,144600,10554341055,6730,6730,6730,6730,500
20241112,144500,10550976055,6730,6730,6730,6730,0
20241112,144400,10550976055,6730,6730,6730,6730,0
20241112,144300,10550976055,6730,6730,6730,6730,594
20241112,144200,10546978435,6730,6730,6730,6730,7
20241112,144100,10546931325,6730,6730,6730,6730,0
20241112,144000,10546931325,6730,6730,6730,6730,1
20241112,143900,10546924595,6730,6730,6730,6730,10
20241112,143800,10546857295,6730,6730,6730,6730,2
20241112,143700,10546843835,6730,6730,6730,6730,4
20241112,143600,10546816915,6730,6730,6730,6730,3
20241112,143500,10546796725,6730,6730,6730,6730,1394
20241112,143400,10537415105,6730,6730,6730,6730,5
20241112,143300,10537381455,6730,6730,6730,6730,200
20241112,143200,10536035455,6730,6730,6730,6730,2
20241112,143100,10536021995,6730,6730,6730,6730,349
20241112,143000,10533673225,6730,6730,6730,6730,430
20241112,142900,10530779325,6730,6730,6730,6730,0
20241112,142800,10530779325,6730,6730,6730,6730,47
20241112,142700,10530463015,6730,6730,6730,6730,1001
20241112,142600,10523726285,6730,6730,6730,6730,0
20241112,142500,10523726285,6730,6730,6730,6730,233
20241112,142400,10522158195,6730,6730,6730,6730,0
20241112,142300,10522158195,6730,6730,6730,6730,3
20241112,142200,10522138005,6730,6730,6730,6730,9
20241112,142100,10522077435,6730,6730,6730,6730,340
20241112,142000,10519789235,6730,6730,6730,6730,0
20241112,141900,10519789235,6730,6730,6730,6730,100
20241112,141800,10519116235,6730,6730,6730,6730,110
20241112,141700,10518375935,6730,6730,6730,6730,100
20241112,141600,10517702935,6730,6730,6730,6730,302
20241112,141500,10515670475,6730,6730,6730,6730,0
20241112,141400,10515670475,6730,6730,6730,6730,3
20241112,141300,10515650285,6730,6730,6730,6730,150
20241112,141200,10514640785,6730,6730,6730,6730,0
20241112,141100,10514640785,6730,6730,6730,6730,2557
20241112,141000,10497432175,6730,6730,6730,6730,2
20241112,140900,10497418715,6730,6730,6730,6730,0
20241112,140800,10497418715,6730,6730,6730,6730,230
20241112,140700,10495870815,6730,6730,6730,6730,31
20241112,140600,10495662185,6730,6730,6730,6730,8
20241112,140500,10495608345,6730,6730,6730,6730,439
20241112,140400,10492653875,6730,6730,6730,6730,2
20241112,140300,10492640415,6730,6730,6730,6730,70
20241112,140200,10492169315,6730,6730,6730,6730,35
20241112,140100,10491933765,6730,6730,6730,6730,1
20241112,140000,10491927035,6730,6730,6730,6730,15
20241112,135900,10491826085,6730,6730,6730,6730,442
20241112,135800,10488851425,6730,6730,6730,6730,2
20241112,135700,10488837965,6730,6730,6730,6730,0
20241112,135600,10488837965,6730,6730,6730,6730,0
20241112,135500,10488837965,6730,6730,6730,6730,0
20241112,135400,10488837965,6730,6730,6730,6730,1
20241112,135300,10488831235,6730,6730,6730,6730,129
20241112,135200,10487963065,6730,6730,6730,6730,270
20241112,135100,10486145965,6730,6730,6730,6730,300
20241112,135000,10484126965,6730,6730,6730,6730,8
20241112,134900,10484073125,6730,6730,6730,6730,12
20241112,134800,10483992365,6730,6730,6730,6730,25
20241112,134700,10483824115,6730,6730,6730,6730,512
20241112,134600,10480378355,6730,6730,6730,6730,0
20241112,134500,10480378355,6730,6730,6730,6730,241
20241112,134400,10478756425,6730,6730,6730,6730,842
20241112,134300,10473089765,6730,6730,6730,6730,12
20241112,134200,10473009005,6730,6730,6730,6730,69
20241112,134100,10472544635,6730,6730,6730,6730,56
20241112,134000,10472167755,6730,6730,6730,6730,250
20241112,133900,10470485255,6730,6730,6730,6730,41
20241112,133800,10470209325,6730,6730,6730,6730,204
20241112,133700,10468836405,6730,6730,6730,6730,22
20241112,133600,10468688345,6730,6730,6730,6730,0
20241112,133500,10468688345,6730,6730,6730,6730,1636
20241112,133400,10457678065,6730,6730,6730,6730,101
20241112,133300,10456998335,6730,6730,6730,6730,0
20241112,133200,10456998335,6730,6730,6730,6730,0
20241112,133100,10456998335,6730,6730,6730,6730,32
20241112,133000,10456782975,6730,6730,6730,6730,0
20241112,132900,10456782975,6730,6730,6730,6730,100
20241112,132800,10456109975,6730,6730,6730,6730,33
20241112,132700,10455887885,6730,6730,6730,6730,5
20241112,132600,10455854235,6730,6730,6730,6730,118
20241112,132500,10455060095,6730,6730,6730,6730,1100
20241112,132400,10447657095,6730,6730,6730,6730,5
20241112,132300,10447623445,6730,6730,6730,6730,6
20241112,132200,10447583065,6730,6730,6730,6730,1218
20241112,132100,10439385925,6730,6730,6730,6730,0
20241112,132000,10439385925,6730,6730,6730,6730,101
20241112,131900,10438706195,6730,6730,6730,6730,174
20241112,131800,10437535175,6730,6730,6730,6730,380
20241112,131700,10434977775,6730,6730,6730,6730,150
20241112,131600,10433968275,6730,6730,6730,6730,1020
20241112,131500,10427103675,6730,6730,6730,6730,54
20241112,131400,10426740255,6730,6730,6730,6730,2
20241112,131300,10426726795,6730,6730,6730,6730,68
20241112,131200,10426269155,6730,6730,6730,6730,300
20241112,131100,10424250155,6730,6730,6730,6730,831
20241112,131000,10418657525,6730,6730,6730,6730,250
20241112,130900,10416975025,6730,6730,6730,6730,356
20241112,130800,10414579145,6730,6730,6730,6730,1150
20241112,130700,10406839645,6730,6730,6730,6730,7
20241112,130600,10406792535,6730,6730,6730,6730,484
20241112,130500,10403535215,6730,6730,6730,6730,505
20241112,130400,10400136565,6730,6730,6730,6730,746
20241112,130300,10395115985,6730,6730,6730,6730,1800
20241112,130200,10383001985,6730,6730,6730,6730,405
20241112,130100,10380276335,6730,6730,6730,6730,1
20241112,130000,10380269605,6730,6730,6730,6730,652
20241112,125900,10375881645,6730,6730,6730,6730,17
20241112,125800,10375767235,6730,6730,6730,6730,686
20241112,125700,10371150455,6730,6730,6730,6730,667
20241112,125600,10366661545,6730,6730,6730,6730,416
20241112,125500,10363861865,6730,6730,6730,6730,716
20241112,125400,10359043185,6730,6730,6730,6730,3224
20241112,125300,10337345665,6730,6730,6730,6730,101
20241112,125200,10336665935,6730,6730,6730,6730,350
20241112,125100,10334310435,6730,6730,6730,6730,151
20241112,125000,10333294205,6730,6730,6730,6730,1796
20241112,124900,10321207125,6730,6730,6730,6730,1000
20241112,124800,10314477125,6730,6730,6730,6730,1537
20241112,124700,10304133115,6730,6730,6730,6730,3653
20241112,124600,10279548425,6730,6730,6730,6730,300
20241112,124500,10277529425,6730,6730,6730,6730,1
20241112,124400,10277522695,6730,6730,6730,6730,7
20241112,124300,10277475585,6730,6730,6730,6730,310
20241112,124200,10275389285,6730,6730,6730,6730,37
20241112,124100,10275140275,6730,6730,6730,6730,2606
20241112,124000,10257601895,6730,6730,6730,6730,410
20241112,123900,10254842595,6730,6730,6730,6730,20
20241112,123800,10254707995,6730,6730,6730,6730,30
20241112,123700,10254506095,6730,6730,6730,6730,14
20241112,123600,10254411875,6730,6730,6730,6730,239
20241112,123500,10252803405,6730,6730,6730,6730,625
20241112,123400,10248597155,6730,6730,6730,6730,1298
20241112,123300,10239861615,6730,6730,6730,6730,39
20241112,123200,10239599145,6730,6730,6730,6730,376
20241112,123100,10237068665,6730,6730,6730,6730,1028
20241112,123000,10230150225,6730,6730,6730,6730,8010
20241112,122900,10176242925,6730,6730,6730,6730,1782
20241112,122800,10164250065,6730,6730,6730,6730,101
20241112,122700,10163570335,6730,6730,6730,6730,100
20241112,122600,10162897335,6730,6730,6730,6730,93
20241112,122500,10162271445,6730,6730,6730,6730,315
20241112,122400,10160151495,6730,6730,6730,6730,1932
20241112,122300,10147149135,6730,6730,6730,6730,2881
20241112,122200,10127760005,6730,6730,6730,6730,2060
20241112,122100,10113896205,6730,6730,6730,6730,425
20241112,122000,10111035955,6730,6730,6730,6730,110
20241112,121900,10110295655,6730,6730,6730,6730,0
20241112,121800,10110295655,6730,6730,6730,6730,388
20241112,121700,10107684415,6730,6730,6730,6730,318
20241112,121600,10105544275,6730,6730,6730,6730,843
20241112,121500,10099870885,6730,6730,6730,6730,1366
20241112,121400,10090677705,6730,6730,6730,6730,301
20241112,121300,10088651975,6730,6730,6730,6730,101
20241112,121200,10087972245,6730,6730,6730,6730,313
20241112,121100,10085865755,6730,6730,6730,6730,1334
20241112,121000,10076887935,6730,6730,6730,6730,602
20241112,120900,10072836475,6730,6730,6730,6730,3
20241112,120800,10072816285,6730,6730,6730,6730,891
20241112,120700,10066819855,6730,6730,6730,6730,807
20241112,120600,10061388745,6730,6730,6730,6730,1163
20241112,120500,10053561755,6730,6730,6730,6730,137
20241112,120400,10052639745,6730,6730,6730,6730,1684
20241112,120300,10041306425,6730,6730,6730,6730,523
20241112,120200,10037786635,6730,6730,6730,6730,887
20241112,120100,10031817125,6730,6730,6730,6730,1041
20241112,120000,10024811195,6730,6730,6730,6730,2413
20241112,115900,10008571705,6730,6730,6730,6730,2264
20241112,115800,9993334985,6730,6730,6730,6730,1023
20241112,115700,9986450195,6730,6730,6730,6730,208
20241112,115600,9985050355,6730,6730,6730,6730,475
20241112,115500,9981853605,6730,6730,6730,6730,945
20241112,115400,9975493755,6730,6730,6730,6730,145
20241112,115300,9974517905,6730,6730,6730,6730,1317
20241112,115200,9965654495,6730,6730,6730,6730,4982
20241112,115100,9932125635,6730,6730,6730,6730,758
20241112,115000,9927024295,6730,6730,6730,6730,80
20241112,114900,9926485895,6730,6730,6730,6730,1364
20241112,114800,9917306175,6730,6730,6730,6730,892
20241112,114700,9911303015,6730,6730,6730,6730,438
20241112,114600,9908355275,6730,6730,6730,6730,1461
20241112,114500,9898522745,6730,6730,6730,6730,3042
20241112,114400,9878050085,6730,6730,6730,6730,585
20241112,114300,9874113035,6730,6730,6730,6730,6342
20241112,114200,9831431375,6730,6730,6730,6730,5392
20241112,114100,9795143215,6730,6730,6730,6730,4092
20241112,114000,9767604055,6730,6730,6730,6730,43428
20241112,113900,9475333615,6730,6730,6730,6730,664
20241112,113800,9470864895,6730,6730,6730,6730,17700
20241112,113700,9351743895,6730,6730,6730,6730,5144
20241112,113600,9317124775,6730,6730,6730,6730,755
20241112,113500,9312043625,6730,6730,6730,6730,5177
20241112,113400,9277202415,6730,6730,6730,6730,6076
20241112,113300,9236310935,6730,6730,6730,6730,799
20241112,113200,9230933665,6730,6730,6730,6730,5859
20241112,113100,9191502595,6730,6730,6730,6730,5871
20241112,113000,9151990765,6730,6730,6730,6730,7084
20241112,112900,9104315445,6730,6730,6730,6730,8783
20241112,112800,9045205855,6730,6730,6730,6730,4996
20241112,112700,9011582775,6730,6730,6730,6730,7215
20241112,112600,8963025825,6730,6730,6730,6730,14717
20241112,112500,8863980415,6730,6730,6730,6730,85925
20241112,112400,8285705165,6730,6630,6730,6630,202734
20241112,112300,6925137265,6650,6600,6660,6600,96944
20241112,112200,6281909765,6600,6590,6630,6460,85855
20241112,112100,5719911625,6630,6630,6720,6560,89896
20241112,112000,5122857245,6630,6290,6730,6290,177964
20241112,111900,3946011485,6420,6730,6730,6150,299288
20241112,111800,1984416035,6650,6650,6650,6650,0
20241112,111700,1984416035,6650,6160,6650,5880,168589
20241112,111600,944257005,5630,5630,5630,5630,0
20241112,111500,944257005,5630,5630,5630,5630,0
20241112,111400,944257005,5630,5060,5630,5060,112019
20241112,111300,335978905,5070,5070,5070,5070,0
20241112,111200,335978905,5070,5070,5070,5070,0
20241112,111100,335978905,5070,5030,5070,5030,23
20241112,111000,335863095,5050,5050,5050,5050,0
20241112,110900,335863095,5050,5050,5050,5050,20
20241112,110800,335762095,5070,5070,5070,5070,0
20241112,110700,335762095,5070,5070,5070,5070,0
20241112,110600,335762095,5070,5070,5070,5070,0
20241112,110500,335762095,5070,5040,5070,5040,22
20241112,110400,335651185,5070,5070,5070,5070,0
20241112,110300,335651185,5070,5070,5070,5070,0
20241112,110200,335651185,5070,5070,5070,5070,0
20241112,110100,335651185,5070,5070,5070,5070,1
20241112,110000,335646115,5070,5070,5070,5070,0
20241112,105900,335646115,5070,5070,5070,5070,0
20241112,105800,335646115,5070,5070,5070,5070,1
20241112,105700,335641045,5030,5030,5030,5030,0
20241112,105600,335641045,5030,5030,5030,5030,35
20241112,105500,335464995,5030,5030,5030,5030,0
20241112,105400,335464995,5030,5030,5030,5030,0
20241112,105300,335464995,5030,5030,5030,5030,27
20241112,105200,335329185,5030,5060,5070,5030,61
20241112,105100,335021155,5080,5080,5080,5080,0
20241112,105000,335021155,5080,5080,5080,5080,0
20241112,104900,335021155,5080,5080,5080,5080,0
20241112,104800,335021155,5080,5080,5080,5080,1
20241112,104700,335016075,5030,5030,5030,5030,255
20241112,104600,333733425,5030,5030,5030,5030,13
20241112,104500,333668035,5080,5080,5080,5080,1
20241112,104400,333662955,5050,5060,5060,5050,1000
20241112,104300,328612795,5080,5080,5080,5080,0
20241112,104200,328612795,5080,5080,5080,5080,0
20241112,104100,328612795,5080,5080,5080,5070,3
20241112,104000,328597565,5070,5050,5070,5050,1280
20241112,103900,322122565,5050,5050,5050,5050,484
20241112,103800,319678365,5060,5060,5060,5060,0
20241112,103700,319678365,5060,5060,5060,5060,0
20241112,103600,319678365,5060,5060,5060,5060,0
20241112,103500,319678365,5060,5060,5060,5060,0
20241112,103400,319678365,5060,5050,5060,5050,1028
20241112,103300,314486955,5040,5030,5040,5030,143
20241112,103200,313767265,5030,5030,5030,5030,0
20241112,103100,313767265,5030,5020,5030,5020,276
20241112,103000,312381535,5030,5030,5030,5030,1477
20241112,102900,304952225,5040,5030,5040,5030,525
20241112,102800,302311455,5030,5030,5030,5030,0
20241112,102700,302311455,5030,5030,5030,5030,0
20241112,102600,302311455,5030,5030,5030,5030,0
20241112,102500,302311455,5030,5030,5030,5030,14
20241112,102400,302241035,5020,5020,5020,5020,258
20241112,102300,300945875,5050,5050,5050,5050,0
20241112,102200,300945875,5050,5050,5050,5050,1
20241112,102100,300940825,5020,5020,5020,5020,0
20241112,102000,300940825,5020,5020,5020,5020,0
20241112,101900,300940825,5020,5020,5020,5020,1
20241112,101800,300935805,5020,5020,5020,5020,0
20241112,101700,300935805,5020,5020,5020,5020,0
20241112,101600,300935805,5020,5020,5020,5020,0
20241112,101500,300935805,5020,5020,5020,5020,0
20241112,101400,300935805,5020,5020,5020,5020,0
20241112,101300,300935805,5020,5020,5020,5020,0
20241112,101200,300935805,5020,5020,5020,5020,0
20241112,101100,300935805,5020,5020,5020,5020,32
20241112,101000,300775165,5050,5050,5050,5050,47
20241112,100900,300537815,5050,5050,5050,5050,50
20241112,100800,300285315,5050,5050,5050,5050,0
20241112,100700,300285315,5050,5050,5050,5050,374
20241112,100600,298396615,5050,5050,5050,5050,1128
20241112,100500,292700215,5050,5040,5050,5040,703
20241112,100400,289157045,5000,5030,5040,5000,2912
20241112,100300,274541405,5040,5020,5040,4990,1895
20241112,100200,265048905,5030,5030,5030,5030,23
20241112,100100,264933215,5030,5030,5030,5030,0
20241112,100000,264933215,5030,5030,5030,5030,0
20241112,095900,264933215,5030,5030,5030,5030,0
20241112,095800,264933215,5030,5020,5030,5020,400
20241112,095700,262922365,5020,5020,5020,5020,0
20241112,095600,262922365,5020,5020,5020,5020,293
20241112,095500,261451505,5000,5000,5000,5000,271
20241112,095400,260096505,4990,4990,4990,4990,20
20241112,095300,259996705,4990,4995,4995,4985,3345
20241112,095200,243303340,4990,4990,4990,4990,29
20241112,095100,243158630,4995,4995,4995,4995,991
20241112,095000,238208585,4995,4995,4995,4995,12
20241112,094900,238148645,5030,5000,5030,5000,590
20241112,094800,235195945,5030,5030,5030,5030,119
20241112,094700,234597375,5040,5040,5040,5040,1
20241112,094600,234592335,5040,5040,5040,5040,50
20241112,094500,234340335,5040,5030,5040,5030,722
20241112,094400,230707525,5030,5030,5030,5030,1
20241112,094300,230702495,4995,5020,5020,4995,681
20241112,094200,227288875,4995,5030,5030,4995,1989
20241112,094100,217343885,5030,5030,5030,5030,1
20241112,094000,217338855,5030,5030,5030,5030,604
20241112,093900,214300735,5020,5020,5020,5020,128
20241112,093800,213658175,5020,5020,5020,5020,50
20241112,093700,213407175,5020,5020,5020,5020,310
20241112,093600,211850975,4995,4995,4995,4995,0
20241112,093500,211850975,4995,5000,5030,4995,1797
20241112,093400,202866880,5020,5020,5020,5000,4055
20241112,093300,182579430,5050,5050,5050,5050,398
20241112,093200,180569530,5050,5050,5050,5050,31
20241112,093100,180412980,5010,5020,5020,5010,257
20241112,093000,179125010,5050,5050,5050,5050,202
20241112,092900,178104910,5010,5010,5010,5010,0
20241112,092800,178104910,5010,5010,5010,5010,0
20241112,092700,178104910,5010,5010,5010,5010,7
20241112,092600,178069840,5010,5010,5010,5010,10
20241112,092500,178019740,5010,5010,5010,5010,698
20241112,092400,174522760,5010,5010,5030,5010,2703
20241112,092300,160960730,5010,5040,5040,5010,1635
20241112,092200,152751260,5050,5050,5050,5050,9
20241112,092100,152705810,5010,5040,5040,5010,1530
20241112,092000,145025810,5040,5010,5040,5010,79
20241112,091900,144629150,5010,5010,5020,5010,1017
20241112,091800,139533680,5020,5020,5020,5020,241
20241112,091700,138323860,5050,5050,5050,5050,287
20241112,091600,136874510,5020,5060,5060,5020,2795
20241112,091500,122818670,5070,5060,5070,5060,28
20241112,091400,122676910,5060,5060,5060,5060,290
20241112,091300,121209510,5030,5050,5050,5030,2000
20241112,091200,111127720,5080,5080,5080,5080,0
20241112,091100,111127720,5080,5080,5080,5040,2075
20241112,091000,100647810,5110,5050,5110,5050,2528
20241112,090900,87812570,5080,5060,5090,5050,1070
20241112,090800,82400490,5090,5070,5090,5020,2355
20241112,090700,70485450,5060,5080,5080,5060,2000
20241112,090600,60357750,5120,5080,5120,5080,109
20241112,090500,59802630,5060,5150,5150,5060,3716
20241112,090400,40892680,5130,5130,5130,5130,120
20241112,090300,40277080,5150,5140,5150,5140,371
20241112,090200,38367430,5140,5160,5160,5100,3114
20241112,090100,22427860,5160,5160,5160,5160,1016
20241112,090000,17185300,5160,5120,5180,5120,3355