KissMeData/122310/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,201300,83460650,5860,5860,5860,5860,12
20241112,201200,83460650,5860,5860,5860,5860,0
20241112,201100,83460650,5860,5860,5860,5860,0
20241112,201000,83460650,5860,5860,5860,5860,0
20241112,200900,83460650,5860,5860,5860,5860,0
20241112,200800,83460650,5860,5860,5860,5860,0
20241112,200700,83460650,5860,5860,5860,5860,0
20241112,200600,83460650,5860,5860,5860,5860,0
20241112,200500,83460650,5860,5860,5860,5860,0
20241112,200400,83460650,5860,5860,5860,5860,0
20241112,200300,83460650,5860,5860,5860,5860,0
20241112,200200,83460650,5860,5860,5860,5860,0
20241112,200100,83460650,5860,5860,5860,5860,0
20241112,200000,83460650,5860,5860,5860,5860,0
20241112,195900,83460650,5860,5860,5860,5860,0
20241112,195800,83460650,5860,5860,5860,5860,0
20241112,195700,83460650,5860,5860,5860,5860,0
20241112,195600,83460650,5860,5860,5860,5860,0
20241112,195500,83460650,5860,5860,5860,5860,0
20241112,195400,83460650,5860,5860,5860,5860,0
20241112,195300,83460650,5860,5860,5860,5860,0
20241112,195200,83460650,5860,5860,5860,5860,0
20241112,195100,83460650,5860,5860,5860,5860,0
20241112,195000,83460650,5860,5860,5860,5860,0
20241112,194900,83460650,5860,5860,5860,5860,0
20241112,194800,83460650,5860,5860,5860,5860,0
20241112,194700,83460650,5860,5860,5860,5860,0
20241112,194600,83460650,5860,5860,5860,5860,0
20241112,194500,83460650,5860,5860,5860,5860,0
20241112,194400,83460650,5860,5860,5860,5860,0
20241112,194300,83460650,5860,5860,5860,5860,12
20241112,194200,83460650,5860,5860,5860,5860,0
20241112,194100,83460650,5860,5860,5860,5860,0
20241112,194000,83460650,5860,5860,5860,5860,0
20241112,193900,83460650,5860,5860,5860,5860,0
20241112,193800,83460650,5860,5860,5860,5860,0
20241112,193700,83460650,5860,5860,5860,5860,0
20241112,193600,83460650,5860,5860,5860,5860,0
20241112,193500,83460650,5860,5860,5860,5860,0
20241112,193400,83460650,5860,5860,5860,5860,0
20241112,193300,83460650,5860,5860,5860,5860,0
20241112,193200,83460650,5860,5860,5860,5860,0
20241112,193100,83460650,5860,5860,5860,5860,0
20241112,193000,83460650,5860,5860,5860,5860,0
20241112,192900,83460650,5860,5860,5860,5860,0
20241112,192800,83460650,5860,5860,5860,5860,0
20241112,192700,83460650,5860,5860,5860,5860,0
20241112,192600,83460650,5860,5860,5860,5860,0
20241112,192500,83460650,5860,5860,5860,5860,0
20241112,192400,83460650,5860,5860,5860,5860,0
20241112,192300,83460650,5860,5860,5860,5860,0
20241112,192200,83460650,5860,5860,5860,5860,0
20241112,192100,83460650,5860,5860,5860,5860,0
20241112,192000,83460650,5860,5860,5860,5860,0
20241112,191900,83460650,5860,5860,5860,5860,0
20241112,191800,83460650,5860,5860,5860,5860,0
20241112,191700,83460650,5860,5860,5860,5860,0
20241112,191600,83460650,5860,5860,5860,5860,0
20241112,191500,83460650,5860,5860,5860,5860,0
20241112,191400,83460650,5860,5860,5860,5860,0
20241112,191300,83460650,5860,5860,5860,5860,12
20241112,191200,83460650,5860,5860,5860,5860,0
20241112,191100,83460650,5860,5860,5860,5860,0
20241112,191000,83460650,5860,5860,5860,5860,0
20241112,190900,83460650,5860,5860,5860,5860,0
20241112,190800,83460650,5860,5860,5860,5860,0
20241112,190700,83460650,5860,5860,5860,5860,0
20241112,190600,83460650,5860,5860,5860,5860,0
20241112,190500,83460650,5860,5860,5860,5860,0
20241112,190400,83460650,5860,5860,5860,5860,0
20241112,190300,83460650,5860,5860,5860,5860,0
20241112,190200,83460650,5860,5860,5860,5860,0
20241112,190100,83460650,5860,5860,5860,5860,0
20241112,190000,83460650,5860,5860,5860,5860,0
20241112,185900,83460650,5860,5860,5860,5860,0
20241112,185800,83460650,5860,5860,5860,5860,0
20241112,185700,83460650,5860,5860,5860,5860,0
20241112,185600,83460650,5860,5860,5860,5860,0
20241112,185500,83460650,5860,5860,5860,5860,0
20241112,185400,83460650,5860,5860,5860,5860,0
20241112,185300,83460650,5860,5860,5860,5860,0
20241112,185200,83460650,5860,5860,5860,5860,0
20241112,185100,83460650,5860,5860,5860,5860,0
20241112,185000,83460650,5860,5860,5860,5860,0
20241112,184900,83460650,5860,5860,5860,5860,0
20241112,184800,83460650,5860,5860,5860,5860,0
20241112,184700,83460650,5860,5860,5860,5860,0
20241112,184600,83460650,5860,5860,5860,5860,0
20241112,184500,83460650,5860,5860,5860,5860,0
20241112,184400,83460650,5860,5860,5860,5860,0
20241112,184300,83460650,5860,5860,5860,5860,12
20241112,184200,83460650,5860,5860,5860,5860,0
20241112,184100,83460650,5860,5860,5860,5860,0
20241112,184000,83460650,5860,5860,5860,5860,0
20241112,183900,83460650,5860,5860,5860,5860,0
20241112,183800,83460650,5860,5860,5860,5860,0
20241112,183700,83460650,5860,5860,5860,5860,0
20241112,183600,83460650,5860,5860,5860,5860,0
20241112,183500,83460650,5860,5860,5860,5860,0
20241112,183400,83460650,5860,5860,5860,5860,0
20241112,183300,83460650,5860,5860,5860,5860,0
20241112,183200,83460650,5860,5860,5860,5860,0
20241112,183100,83460650,5860,5860,5860,5860,0
20241112,183000,83460650,5860,5860,5860,5860,0
20241112,182900,83460650,5860,5860,5860,5860,0
20241112,182800,83460650,5860,5860,5860,5860,0
20241112,182700,83460650,5860,5860,5860,5860,0
20241112,182600,83460650,5860,5860,5860,5860,0
20241112,182500,83460650,5860,5860,5860,5860,0
20241112,182400,83460650,5860,5860,5860,5860,0
20241112,182300,83460650,5860,5860,5860,5860,0
20241112,182200,83460650,5860,5860,5860,5860,0
20241112,182100,83460650,5860,5860,5860,5860,0
20241112,182000,83460650,5860,5860,5860,5860,0
20241112,181900,83460650,5860,5860,5860,5860,0
20241112,181800,83460650,5860,5860,5860,5860,0
20241112,181700,83460650,5860,5860,5860,5860,0
20241112,181600,83460650,5860,5860,5860,5860,0
20241112,181500,83460650,5860,5860,5860,5860,0
20241112,181400,83460650,5860,5860,5860,5860,0
20241112,181300,83460650,5860,5860,5860,5860,12
20241112,181200,83460650,5860,5860,5860,5860,0
20241112,181100,83460650,5860,5860,5860,5860,0
20241112,181000,83460650,5860,5860,5860,5860,0
20241112,180900,83460650,5860,5860,5860,5860,0
20241112,180800,83460650,5860,5860,5860,5860,0
20241112,180700,83460650,5860,5860,5860,5860,0
20241112,180600,83460650,5860,5860,5860,5860,0
20241112,180500,83460650,5860,5860,5860,5860,0
20241112,180400,83460650,5860,5860,5860,5860,0
20241112,180300,83460650,5860,5860,5860,5860,0
20241112,180200,83460650,5860,5860,5860,5860,0
20241112,180100,83460650,5860,5860,5860,5860,0
20241112,180000,83460650,5860,5860,5860,5860,0
20241112,175900,83460650,5860,5860,5860,5860,0
20241112,175800,83460650,5860,5860,5860,5860,0
20241112,175700,83460650,5860,5860,5860,5860,0
20241112,175600,83460650,5860,5860,5860,5860,0
20241112,175500,83460650,5860,5860,5860,5860,0
20241112,175400,83460650,5860,5860,5860,5860,0
20241112,175300,83460650,5860,5860,5860,5860,0
20241112,175200,83460650,5860,5860,5860,5860,0
20241112,175100,83460650,5860,5860,5860,5860,0
20241112,175000,83460650,5860,5860,5860,5860,0
20241112,174900,83460650,5860,5860,5860,5860,0
20241112,174800,83460650,5860,5860,5860,5860,0
20241112,174700,83460650,5860,5860,5860,5860,0
20241112,174600,83460650,5860,5860,5860,5860,0
20241112,174500,83460650,5860,5860,5860,5860,0
20241112,174400,83460650,5860,5860,5860,5860,0
20241112,174300,83460650,5860,5860,5860,5860,12
20241112,174200,83460650,5860,5860,5860,5860,0
20241112,174100,83460650,5860,5860,5860,5860,0
20241112,174000,83460650,5860,5860,5860,5860,0
20241112,173900,83460650,5860,5860,5860,5860,0
20241112,173800,83460650,5860,5860,5860,5860,0
20241112,173700,83460650,5860,5860,5860,5860,0
20241112,173600,83460650,5860,5860,5860,5860,0
20241112,173500,83460650,5860,5860,5860,5860,0
20241112,173400,83460650,5860,5860,5860,5860,0
20241112,173300,83460650,5860,5860,5860,5860,0
20241112,173200,83460650,5860,5860,5860,5860,0
20241112,173100,83460650,5860,5860,5860,5860,0
20241112,173000,83460650,5860,5860,5860,5860,0
20241112,172900,83460650,5860,5860,5860,5860,0
20241112,172800,83460650,5860,5860,5860,5860,0
20241112,172700,83460650,5860,5860,5860,5860,0
20241112,172600,83460650,5860,5860,5860,5860,0
20241112,172500,83460650,5860,5860,5860,5860,0
20241112,172400,83460650,5860,5860,5860,5860,0
20241112,172300,83460650,5860,5860,5860,5860,0
20241112,172200,83460650,5860,5860,5860,5860,0
20241112,172100,83460650,5860,5860,5860,5860,0
20241112,172000,83460650,5860,5860,5860,5860,0
20241112,171900,83460650,5860,5860,5860,5860,0
20241112,171800,83460650,5860,5860,5860,5860,0
20241112,171700,83460650,5860,5860,5860,5860,0
20241112,171600,83460650,5860,5860,5860,5860,0
20241112,171500,83460650,5860,5860,5860,5860,0
20241112,171400,83460650,5860,5860,5860,5860,0
20241112,171300,83460650,5860,5860,5860,5860,12
20241112,171200,83460650,5860,5860,5860,5860,0
20241112,171100,83460650,5860,5860,5860,5860,0
20241112,171000,83460650,5860,5860,5860,5860,0
20241112,170900,83460650,5860,5860,5860,5860,0
20241112,170800,83460650,5860,5860,5860,5860,0
20241112,170700,83460650,5860,5860,5860,5860,0
20241112,170600,83460650,5860,5860,5860,5860,0
20241112,170500,83460650,5860,5860,5860,5860,0
20241112,170400,83460650,5860,5860,5860,5860,0
20241112,170300,83460650,5860,5860,5860,5860,0
20241112,170200,83460650,5860,5860,5860,5860,0
20241112,170100,83460650,5860,5860,5860,5860,0
20241112,170000,83460650,5860,5860,5860,5860,0
20241112,165900,83460650,5860,5860,5860,5860,0
20241112,165800,83460650,5860,5860,5860,5860,0
20241112,165700,83460650,5860,5860,5860,5860,0
20241112,165600,83460650,5860,5860,5860,5860,0
20241112,165500,83460650,5860,5860,5860,5860,0
20241112,165400,83460650,5860,5860,5860,5860,0
20241112,165300,83460650,5860,5860,5860,5860,0
20241112,165200,83460650,5860,5860,5860,5860,0
20241112,165100,83460650,5860,5860,5860,5860,0
20241112,165000,83460650,5860,5860,5860,5860,0
20241112,164900,83460650,5860,5860,5860,5860,0
20241112,164800,83460650,5860,5860,5860,5860,0
20241112,164700,83460650,5860,5860,5860,5860,0
20241112,164600,83460650,5860,5860,5860,5860,0
20241112,164500,83460650,5860,5860,5860,5860,0
20241112,164400,83460650,5860,5860,5860,5860,0
20241112,164300,83460650,5860,5860,5860,5860,12
20241112,164200,83460650,5860,5860,5860,5860,0
20241112,164100,83460650,5860,5860,5860,5860,0
20241112,164000,83460650,5860,5860,5860,5860,0
20241112,163900,83460650,5860,5860,5860,5860,0
20241112,163800,83460650,5860,5860,5860,5860,0
20241112,163700,83460650,5860,5860,5860,5860,0
20241112,163600,83460650,5860,5860,5860,5860,0
20241112,163500,83460650,5860,5860,5860,5860,0
20241112,163400,83460650,5860,5860,5860,5860,0
20241112,163300,83460650,5860,5860,5860,5860,0
20241112,163200,83460650,5860,5860,5860,5860,0
20241112,163100,83460650,5860,5860,5860,5860,0
20241112,163000,83460650,5860,5860,5860,5860,0
20241112,162900,83460650,5860,5860,5860,5860,0
20241112,162800,83460650,5860,5860,5860,5860,0
20241112,162700,83460650,5860,5860,5860,5860,0
20241112,162600,83460650,5860,5860,5860,5860,0
20241112,162500,83460650,5860,5860,5860,5860,0
20241112,162400,83460650,5860,5860,5860,5860,0
20241112,162300,83460650,5860,5860,5860,5860,0
20241112,162200,83460650,5860,5860,5860,5860,0
20241112,162100,83460650,5860,5860,5860,5860,0
20241112,162000,83460650,5860,5860,5860,5860,0
20241112,161900,83460650,5860,5860,5860,5860,0
20241112,161800,83460650,5860,5860,5860,5860,0
20241112,161700,83460650,5860,5860,5860,5860,0
20241112,161600,83460650,5860,5860,5860,5860,0
20241112,161500,83460650,5860,5860,5860,5860,0
20241112,161400,83460650,5860,5860,5860,5860,0
20241112,161300,83460650,5860,5860,5860,5860,12
20241112,161200,83460650,5860,5860,5860,5860,0
20241112,161100,83460650,5860,5860,5860,5860,0
20241112,161000,83460650,5860,5860,5860,5860,0
20241112,160900,83460650,5860,5860,5860,5860,0
20241112,160800,83460650,5860,5860,5860,5860,0
20241112,160700,83460650,5860,5860,5860,5860,0
20241112,160600,83460650,5860,5860,5860,5860,0
20241112,160500,83460650,5860,5860,5860,5860,0
20241112,160400,83460650,5860,5860,5860,5860,0
20241112,160300,83460650,5860,5860,5860,5860,0
20241112,160200,83460650,5860,5860,5860,5860,0
20241112,160100,83460650,5860,5860,5860,5860,0
20241112,160000,83460650,5860,5860,5860,5860,0
20241112,155900,83460650,5860,5860,5860,5860,0
20241112,155800,83460650,5860,5860,5860,5860,0
20241112,155700,83460650,5860,5860,5860,5860,0
20241112,155600,83460650,5860,5860,5860,5860,0
20241112,155500,83460650,5860,5860,5860,5860,0
20241112,155400,83460650,5860,5860,5860,5860,0
20241112,155300,83460650,5860,5860,5860,5860,0
20241112,155200,83460650,5860,5860,5860,5860,0
20241112,155100,83460650,5860,5860,5860,5860,0
20241112,155000,83460650,5860,5860,5860,5860,0
20241112,154900,83460650,5860,5860,5860,5860,0
20241112,154800,83460650,5860,5860,5860,5860,0
20241112,154700,83460650,5860,5860,5860,5860,0
20241112,154600,83460650,5860,5860,5860,5860,0
20241112,154500,83460650,5860,5860,5860,5860,0
20241112,154400,83460650,5860,5860,5860,5860,0
20241112,154300,83460650,5860,5860,5860,5860,12
20241112,154200,83460650,5860,5860,5860,5860,0
20241112,154100,83460650,5860,5860,5860,5860,0
20241112,154000,83460650,5860,5860,5860,5860,0
20241112,153900,83460650,5860,5860,5860,5860,0
20241112,153800,83460650,5860,5860,5860,5860,0
20241112,153700,83460650,5860,5860,5860,5860,0
20241112,153600,83460650,5860,5860,5860,5860,0
20241112,153500,83460650,5860,5860,5860,5860,0
20241112,153400,83460650,5860,5860,5860,5860,0
20241112,153300,83460650,5860,5860,5860,5860,0
20241112,153200,83460650,5860,5860,5860,5860,0
20241112,153100,83460650,5860,5860,5860,5860,0
20241112,153000,83460650,5860,5860,5860,5860,12
20241112,152900,83390330,5840,5840,5840,5840,0
20241112,152800,83390330,5840,5840,5840,5840,0
20241112,152700,83390330,5840,5840,5840,5840,0
20241112,152600,83390330,5840,5840,5840,5840,0
20241112,152500,83390330,5840,5840,5840,5840,0
20241112,152400,83390330,5840,5840,5840,5840,0
20241112,152300,83390330,5840,5840,5840,5840,0
20241112,152200,83390330,5840,5840,5840,5840,0
20241112,152100,83390330,5840,5840,5840,5840,0
20241112,152000,83390330,5840,5840,5840,5840,0
20241112,151900,83390330,5840,5840,5840,5840,0
20241112,151800,83390330,5840,5840,5840,5840,0
20241112,151700,83390330,5840,5840,5840,5840,0
20241112,151600,83390330,5840,5840,5840,5840,0
20241112,151500,83390330,5840,5840,5840,5840,0
20241112,151400,83390330,5840,5840,5840,5840,0
20241112,151300,83390330,5840,5840,5840,5840,0
20241112,151200,83390330,5840,5840,5840,5840,0
20241112,151100,83390330,5840,5840,5840,5840,0
20241112,151000,83390330,5840,5840,5840,5840,0
20241112,150900,83390330,5840,5840,5840,5840,0
20241112,150800,83390330,5840,5840,5840,5840,29
20241112,150700,83220970,5850,5850,5850,5850,0
20241112,150600,83220970,5850,5860,5860,5850,89
20241112,150500,82699490,5860,5860,5860,5860,0
20241112,150400,82699490,5860,5860,5860,5860,9
20241112,150300,82646750,5860,5860,5860,5860,0
20241112,150200,82646750,5860,5860,5860,5860,0
20241112,150100,82646750,5860,5860,5860,5860,0
20241112,150000,82646750,5860,5860,5860,5860,0
20241112,145900,82646750,5860,5860,5860,5860,0
20241112,145800,82646750,5860,5860,5860,5860,0
20241112,145700,82646750,5860,5860,5860,5860,0
20241112,145600,82646750,5860,5860,5860,5860,50
20241112,145500,82353750,5850,5850,5850,5850,65
20241112,145400,81973500,5850,5850,5850,5850,0
20241112,145300,81973500,5850,5850,5850,5850,0
20241112,145200,81973500,5850,5850,5850,5850,14
20241112,145100,81891600,5850,5850,5850,5850,0
20241112,145000,81891600,5850,5850,5850,5850,0
20241112,144900,81891600,5850,5850,5850,5850,21
20241112,144800,81768750,5840,5840,5840,5840,0
20241112,144700,81768750,5840,5840,5840,5840,0
20241112,144600,81768750,5840,5840,5840,5840,0
20241112,144500,81768750,5840,5840,5840,5840,0
20241112,144400,81768750,5840,5840,5840,5840,0
20241112,144300,81768750,5840,5840,5840,5840,0
20241112,144200,81768750,5840,5840,5840,5840,0
20241112,144100,81768750,5840,5830,5840,5820,200
20241112,144000,80604200,5840,5840,5840,5840,0
20241112,143900,80604200,5840,5840,5840,5830,46
20241112,143800,80335640,5850,5850,5850,5850,0
20241112,143700,80335640,5850,5850,5850,5850,1
20241112,143600,80329790,5850,5850,5850,5850,0
20241112,143500,80329790,5850,5850,5850,5850,0
20241112,143400,80329790,5850,5850,5850,5850,0
20241112,143300,80329790,5850,5850,5850,5850,0
20241112,143200,80329790,5850,5850,5850,5850,0
20241112,143100,80329790,5850,5850,5850,5850,0
20241112,143000,80329790,5850,5850,5850,5850,0
20241112,142900,80329790,5850,5850,5850,5850,0
20241112,142800,80329790,5850,5850,5850,5850,4
20241112,142700,80306390,5850,5850,5850,5850,0
20241112,142600,80306390,5850,5850,5850,5850,0
20241112,142500,80306390,5850,5850,5850,5850,0
20241112,142400,80306390,5850,5850,5850,5850,0
20241112,142300,80306390,5850,5850,5850,5850,0
20241112,142200,80306390,5850,5850,5850,5850,0
20241112,142100,80306390,5850,5850,5850,5850,0
20241112,142000,80306390,5850,5850,5850,5850,0
20241112,141900,80306390,5850,5850,5850,5850,0
20241112,141800,80306390,5850,5850,5850,5850,0
20241112,141700,80306390,5850,5850,5850,5850,0
20241112,141600,80306390,5850,5850,5850,5850,0
20241112,141500,80306390,5850,5850,5850,5850,0
20241112,141400,80306390,5850,5850,5850,5850,0
20241112,141300,80306390,5850,5850,5850,5850,0
20241112,141200,80306390,5850,5850,5850,5850,0
20241112,141100,80306390,5850,5850,5850,5850,0
20241112,141000,80306390,5850,5850,5850,5850,0
20241112,140900,80306390,5850,5850,5850,5840,160
20241112,140800,79371810,5850,5850,5850,5850,0
20241112,140700,79371810,5850,5850,5850,5850,79
20241112,140600,78909660,5860,5860,5860,5860,0
20241112,140500,78909660,5860,5860,5860,5860,0
20241112,140400,78909660,5860,5860,5860,5860,0
20241112,140300,78909660,5860,5860,5860,5860,0
20241112,140200,78909660,5860,5860,5860,5860,0
20241112,140100,78909660,5860,5860,5860,5860,0
20241112,140000,78909660,5860,5860,5860,5860,0
20241112,135900,78909660,5860,5860,5860,5860,0
20241112,135800,78909660,5860,5860,5860,5860,0
20241112,135700,78909660,5860,5860,5860,5860,176
20241112,135600,77878300,5860,5860,5860,5860,0
20241112,135500,77878300,5860,5860,5860,5860,0
20241112,135400,77878300,5860,5860,5860,5860,0
20241112,135300,77878300,5860,5860,5860,5860,0
20241112,135200,77878300,5860,5860,5860,5860,0
20241112,135100,77878300,5860,5860,5860,5860,0
20241112,135000,77878300,5860,5860,5860,5860,0
20241112,134900,77878300,5860,5860,5860,5860,0
20241112,134800,77878300,5860,5860,5860,5860,0
20241112,134700,77878300,5860,5860,5860,5860,0
20241112,134600,77878300,5860,5860,5860,5860,0
20241112,134500,77878300,5860,5860,5860,5860,0
20241112,134400,77878300,5860,5860,5860,5860,0
20241112,134300,77878300,5860,5860,5860,5860,0
20241112,134200,77878300,5860,5860,5860,5860,1
20241112,134100,77872440,5860,5860,5860,5860,0
20241112,134000,77872440,5860,5860,5860,5860,0
20241112,133900,77872440,5860,5860,5860,5860,0
20241112,133800,77872440,5860,5860,5860,5860,0
20241112,133700,77872440,5860,5860,5860,5860,0
20241112,133600,77872440,5860,5860,5860,5860,0
20241112,133500,77872440,5860,5860,5860,5860,0
20241112,133400,77872440,5860,5860,5860,5860,0
20241112,133300,77872440,5860,5860,5860,5860,20
20241112,133200,77755240,5860,5860,5860,5860,1
20241112,133100,77749380,5860,5860,5860,5860,1
20241112,133000,77743520,5870,5870,5870,5870,0
20241112,132900,77743520,5870,5870,5870,5870,0
20241112,132800,77743520,5870,5870,5870,5870,0
20241112,132700,77743520,5870,5870,5870,5870,0
20241112,132600,77743520,5870,5870,5870,5870,0
20241112,132500,77743520,5870,5870,5870,5870,0
20241112,132400,77743520,5870,5870,5870,5870,0
20241112,132300,77743520,5870,5870,5870,5870,0
20241112,132200,77743520,5870,5870,5870,5870,0
20241112,132100,77743520,5870,5870,5870,5870,0
20241112,132000,77743520,5870,5870,5870,5870,0
20241112,131900,77743520,5870,5870,5870,5870,0
20241112,131800,77743520,5870,5870,5870,5870,0
20241112,131700,77743520,5870,5870,5870,5870,0
20241112,131600,77743520,5870,5870,5870,5870,0
20241112,131500,77743520,5870,5870,5870,5870,0
20241112,131400,77743520,5870,5870,5870,5870,0
20241112,131300,77743520,5870,5870,5870,5870,0
20241112,131200,77743520,5870,5870,5870,5870,0
20241112,131100,77743520,5870,5870,5870,5870,0
20241112,131000,77743520,5870,5870,5870,5870,0
20241112,130900,77743520,5870,5870,5870,5870,2
20241112,130800,77731780,5860,5860,5860,5860,0
20241112,130700,77731780,5860,5860,5860,5860,11
20241112,130600,77667320,5860,5860,5860,5860,0
20241112,130500,77667320,5860,5860,5860,5860,0
20241112,130400,77667320,5860,5860,5860,5860,150
20241112,130300,76788320,5860,5860,5860,5860,0
20241112,130200,76788320,5860,5860,5860,5860,0
20241112,130100,76788320,5860,5860,5860,5860,0
20241112,130000,76788320,5860,5860,5860,5860,0
20241112,125900,76788320,5860,5860,5860,5860,0
20241112,125800,76788320,5860,5860,5860,5860,0
20241112,125700,76788320,5860,5860,5860,5860,0
20241112,125600,76788320,5860,5860,5860,5860,700
20241112,125500,72686320,5860,5870,5870,5860,40
20241112,125400,72451790,5880,5880,5880,5880,0
20241112,125300,72451790,5880,5880,5880,5880,0
20241112,125200,72451790,5880,5880,5880,5880,0
20241112,125100,72451790,5880,5880,5880,5880,0
20241112,125000,72451790,5880,5880,5880,5880,0
20241112,124900,72451790,5880,5880,5880,5880,0
20241112,124800,72451790,5880,5880,5880,5880,0
20241112,124700,72451790,5880,5880,5880,5880,0
20241112,124600,72451790,5880,5880,5880,5880,54
20241112,124500,72134270,5880,5880,5880,5880,0
20241112,124400,72134270,5880,5880,5880,5880,41
20241112,124300,71893190,5880,5880,5880,5880,0
20241112,124200,71893190,5880,5880,5880,5880,0
20241112,124100,71893190,5880,5880,5880,5880,0
20241112,124000,71893190,5880,5880,5880,5880,0
20241112,123900,71893190,5880,5880,5880,5880,0
20241112,123800,71893190,5880,5880,5880,5880,0
20241112,123700,71893190,5880,5880,5880,5880,0
20241112,123600,71893190,5880,5880,5880,5880,40
20241112,123500,71657990,5880,5880,5880,5880,20
20241112,123400,71540390,5880,5880,5880,5880,0
20241112,123300,71540390,5880,5880,5880,5880,1
20241112,123200,71534510,5880,5880,5880,5880,4
20241112,123100,71510990,5880,5880,5880,5880,0
20241112,123000,71510990,5880,5880,5880,5880,0
20241112,122900,71510990,5880,5880,5880,5880,0
20241112,122800,71510990,5880,5880,5880,5880,289
20241112,122700,69811670,5880,5880,5880,5880,10
20241112,122600,69752870,5880,5880,5880,5880,400
20241112,122500,67400870,5880,5880,5880,5880,1
20241112,122400,67394990,5880,5880,5880,5880,2
20241112,122300,67383230,5870,5870,5870,5870,0
20241112,122200,67383230,5870,5870,5870,5870,135
20241112,122100,66590780,5870,5870,5870,5870,5
20241112,122000,66561430,5860,5860,5860,5860,0
20241112,121900,66561430,5860,5860,5860,5860,0
20241112,121800,66561430,5860,5860,5860,5860,0
20241112,121700,66561430,5860,5860,5860,5860,0
20241112,121600,66561430,5860,5860,5860,5860,0
20241112,121500,66561430,5860,5860,5860,5860,0
20241112,121400,66561430,5860,5860,5860,5860,0
20241112,121300,66561430,5860,5860,5860,5860,0
20241112,121200,66561430,5860,5860,5860,5860,0
20241112,121100,66561430,5860,5860,5860,5860,53
20241112,121000,66250850,5860,5860,5860,5860,0
20241112,120900,66250850,5860,5860,5860,5860,20
20241112,120800,66133650,5850,5850,5850,5850,0
20241112,120700,66133650,5850,5850,5850,5850,0
20241112,120600,66133650,5850,5850,5850,5850,0
20241112,120500,66133650,5850,5850,5850,5850,0
20241112,120400,66133650,5850,5850,5850,5850,0
20241112,120300,66133650,5850,5850,5850,5850,0
20241112,120200,66133650,5850,5850,5850,5850,0
20241112,120100,66133650,5850,5850,5850,5850,0
20241112,120000,66133650,5850,5850,5850,5850,0
20241112,115900,66133650,5850,5850,5850,5850,0
20241112,115800,66133650,5850,5850,5850,5850,0
20241112,115700,66133650,5850,5850,5850,5850,0
20241112,115600,66133650,5850,5850,5850,5850,0
20241112,115500,66133650,5850,5850,5850,5850,0
20241112,115400,66133650,5850,5850,5850,5850,2
20241112,115300,66121950,5850,5850,5850,5850,0
20241112,115200,66121950,5850,5850,5850,5850,0
20241112,115100,66121950,5850,5850,5850,5850,0
20241112,115000,66121950,5850,5850,5850,5850,10
20241112,114900,66063450,5860,5860,5860,5860,10
20241112,114800,66004850,5860,5860,5860,5860,834
20241112,114700,61117610,5860,5860,5860,5860,866
20241112,114600,56042850,5860,5860,5860,5860,394
20241112,114500,53734010,5860,5860,5860,5860,0
20241112,114400,53734010,5860,5860,5860,5860,20
20241112,114300,53616810,5860,5860,5860,5860,0
20241112,114200,53616810,5860,5860,5860,5860,0
20241112,114100,53616810,5860,5860,5860,5860,1
20241112,114000,53610950,5860,5860,5860,5860,1
20241112,113900,53605090,5850,5870,5880,5850,303
20241112,113800,51826890,5870,5870,5870,5870,0
20241112,113700,51826890,5870,5870,5870,5870,1
20241112,113600,51821020,5850,5850,5850,5850,274
20241112,113500,50218120,5860,5860,5860,5860,0
20241112,113400,50218120,5860,5860,5860,5860,31
20241112,113300,50036460,5860,5860,5860,5860,0
20241112,113200,50036460,5860,5860,5860,5860,0
20241112,113100,50036460,5860,5860,5860,5860,97
20241112,113000,49468040,5870,5870,5870,5870,29
20241112,112900,49297810,5870,5870,5870,5870,0
20241112,112800,49297810,5870,5870,5870,5870,387
20241112,112700,47026120,5880,5880,5880,5880,10
20241112,112600,46967320,5880,5880,5880,5880,1
20241112,112500,46961440,5880,5880,5880,5880,0
20241112,112400,46961440,5880,5880,5880,5880,0
20241112,112300,46961440,5880,5880,5880,5880,0
20241112,112200,46961440,5880,5880,5880,5880,0
20241112,112100,46961440,5880,5880,5880,5880,0
20241112,112000,46961440,5880,5880,5880,5880,1
20241112,111900,46955560,5870,5870,5870,5870,0
20241112,111800,46955560,5870,5870,5870,5870,0
20241112,111700,46955560,5870,5870,5870,5870,51
20241112,111600,46656190,5880,5880,5880,5880,0
20241112,111500,46656190,5880,5880,5880,5880,0
20241112,111400,46656190,5880,5880,5880,5880,0
20241112,111300,46656190,5880,5880,5880,5880,0
20241112,111200,46656190,5880,5880,5880,5880,0
20241112,111100,46656190,5880,5880,5880,5880,0
20241112,111000,46656190,5880,5880,5880,5880,0
20241112,110900,46656190,5880,5880,5880,5880,20
20241112,110800,46538590,5890,5890,5890,5890,0
20241112,110700,46538590,5890,5890,5890,5890,0
20241112,110600,46538590,5890,5890,5890,5890,0
20241112,110500,46538590,5890,5890,5890,5890,0
20241112,110400,46538590,5890,5890,5890,5890,0
20241112,110300,46538590,5890,5890,5890,5890,0
20241112,110200,46538590,5890,5890,5890,5890,0
20241112,110100,46538590,5890,5890,5890,5890,0
20241112,110000,46538590,5890,5890,5890,5890,0
20241112,105900,46538590,5890,5870,5890,5860,330
20241112,105800,44597890,5870,5870,5870,5870,0
20241112,105700,44597890,5870,5870,5870,5870,107
20241112,105600,43969800,5880,5880,5880,5880,0
20241112,105500,43969800,5880,5880,5880,5880,30
20241112,105400,43793400,5880,5880,5880,5880,0
20241112,105300,43793400,5880,5880,5880,5880,24
20241112,105200,43652280,5890,5890,5890,5890,0
20241112,105100,43652280,5890,5890,5890,5890,0
20241112,105000,43652280,5890,5890,5890,5890,0
20241112,104900,43652280,5890,5890,5890,5890,1
20241112,104800,43646390,5880,5880,5880,5880,0
20241112,104700,43646390,5880,5880,5880,5880,403
20241112,104600,41276750,5890,5890,5890,5890,0
20241112,104500,41276750,5890,5890,5890,5890,0
20241112,104400,41276750,5890,5890,5890,5890,0
20241112,104300,41276750,5890,5890,5890,5890,0
20241112,104200,41276750,5890,5890,5890,5890,0
20241112,104100,41276750,5890,5890,5890,5890,0
20241112,104000,41276750,5890,5890,5890,5880,22
20241112,103900,41147370,5880,5870,5890,5860,81
20241112,103800,40671070,5880,5880,5880,5880,1
20241112,103700,40665190,5870,5870,5870,5870,0
20241112,103600,40665190,5870,5870,5870,5870,10
20241112,103500,40606490,5870,5870,5870,5870,1
20241112,103400,40600620,5870,5870,5870,5870,0
20241112,103300,40600620,5870,5870,5870,5870,20
20241112,103200,40483220,5870,5870,5870,5870,0
20241112,103100,40483220,5870,5870,5870,5870,0
20241112,103000,40483220,5870,5870,5870,5870,0
20241112,102900,40483220,5870,5870,5870,5870,0
20241112,102800,40483220,5870,5870,5870,5870,0
20241112,102700,40483220,5870,5870,5870,5870,21
20241112,102600,40359950,5870,5870,5870,5870,1
20241112,102500,40354080,5880,5880,5880,5880,0
20241112,102400,40354080,5880,5880,5880,5880,0
20241112,102300,40354080,5880,5880,5880,5880,0
20241112,102200,40354080,5880,5880,5880,5880,0
20241112,102100,40354080,5880,5880,5880,5880,50
20241112,102000,40060080,5890,5890,5890,5890,20
20241112,101900,39942280,5900,5900,5900,5900,0
20241112,101800,39942280,5900,5900,5900,5900,0
20241112,101700,39942280,5900,5900,5900,5900,3
20241112,101600,39924580,5900,5900,5900,5900,0
20241112,101500,39924580,5900,5900,5900,5900,0
20241112,101400,39924580,5900,5900,5900,5900,0
20241112,101300,39924580,5900,5900,5900,5900,5
20241112,101200,39895080,5900,5900,5900,5900,0
20241112,101100,39895080,5900,5900,5900,5900,0
20241112,101000,39895080,5900,5900,5900,5900,0
20241112,100900,39895080,5900,5900,5900,5900,0
20241112,100800,39895080,5900,5900,5900,5900,0
20241112,100700,39895080,5900,5900,5900,5900,170
20241112,100600,38892080,5900,5900,5900,5900,0
20241112,100500,38892080,5900,5900,5900,5900,20
20241112,100400,38774080,5900,5900,5900,5900,0
20241112,100300,38774080,5900,5900,5900,5840,1789
20241112,100200,28272710,5900,5900,5900,5900,0
20241112,100100,28272710,5900,5900,5900,5900,122
20241112,100000,27552910,5900,5900,5910,5900,26
20241112,095900,27399410,5910,5910,5910,5910,16
20241112,095800,27304850,5900,5900,5900,5900,0
20241112,095700,27304850,5900,5900,5900,5900,31
20241112,095600,27121950,5900,5900,5900,5900,18
20241112,095500,27015750,5900,5900,5900,5900,1
20241112,095400,27009850,5910,5910,5910,5910,0
20241112,095300,27009850,5910,5910,5910,5910,0
20241112,095200,27009850,5910,5910,5910,5910,1
20241112,095100,27003940,5910,5910,5910,5910,0
20241112,095000,27003940,5910,5910,5910,5910,0
20241112,094900,27003940,5910,5910,5910,5910,1
20241112,094800,26998030,5930,5930,5930,5930,0
20241112,094700,26998030,5930,5930,5930,5930,0
20241112,094600,26998030,5930,5920,5930,5920,66
20241112,094500,26607300,5920,5920,5920,5920,0
20241112,094400,26607300,5920,5920,5920,5920,151
20241112,094300,25713380,5920,5920,5920,5920,10
20241112,094200,25654180,5920,5890,5920,5890,500
20241112,094100,22708120,5890,5890,5890,5890,4
20241112,094000,22684560,5890,5890,5890,5890,0
20241112,093900,22684560,5890,5890,5890,5890,0
20241112,093800,22684560,5890,5900,5900,5890,782
20241112,093700,18072820,5910,5910,5910,5910,6
20241112,093600,18037360,5910,5920,5920,5910,680
20241112,093500,14018510,5950,5950,5950,5950,0
20241112,093400,14018510,5950,5950,5950,5950,0
20241112,093300,14018510,5950,5950,5950,5950,0
20241112,093200,14018510,5950,5930,5950,5930,2
20241112,093100,14006630,5950,5950,5950,5950,0
20241112,093000,14006630,5950,5950,5950,5950,0
20241112,092900,14006630,5950,5930,5950,5930,40
20241112,092800,13769410,5930,5930,5930,5920,100
20241112,092700,13176430,5930,5930,5930,5930,0
20241112,092600,13176430,5930,5930,5930,5930,20
20241112,092500,13057830,5930,5930,5930,5930,5
20241112,092400,13028180,5930,5930,5930,5930,1
20241112,092300,13022250,5920,5920,5920,5920,121
20241112,092200,12305930,5920,5920,5920,5920,0
20241112,092100,12305930,5920,5920,5920,5920,0
20241112,092000,12305930,5920,5920,5920,5920,0
20241112,091900,12305930,5920,5920,5920,5920,0
20241112,091800,12305930,5920,5920,5920,5910,351
20241112,091700,10231410,5920,5920,5920,5920,5
20241112,091600,10201810,5930,5930,5930,5910,171
20241112,091500,9191160,5900,5900,5900,5900,510
20241112,091400,6182160,5900,5900,5900,5900,0
20241112,091300,6182160,5900,5920,5930,5900,438
20241112,091200,3594140,5920,5920,5920,5920,30
20241112,091100,3416540,5920,5920,5920,5920,11
20241112,091000,3351420,5930,5910,5930,5910,17
20241112,090900,3250930,5930,5920,5930,5920,33
20241112,090800,3055560,5910,5910,5910,5910,0
20241112,090700,3055560,5910,5910,5910,5910,329
20241112,090600,1111170,5930,5930,5930,5930,0
20241112,090500,1111170,5930,5930,5930,5930,0
20241112,090400,1111170,5930,5930,5930,5930,0
20241112,090300,1111170,5930,5920,5930,5920,4
20241112,090200,1087480,5910,5910,5910,5910,0
20241112,090100,1087480,5910,5910,5910,5910,83
20241112,090000,596950,5950,5910,5950,5910,101