KissMeData/144960/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,202100,959684540,4795,4795,4795,4795,2242
20241112,202000,959684540,4795,4795,4795,4795,0
20241112,201900,959684540,4795,4795,4795,4795,0
20241112,201800,959684540,4795,4795,4795,4795,0
20241112,201700,959684540,4795,4795,4795,4795,0
20241112,201600,959684540,4795,4795,4795,4795,0
20241112,201500,959684540,4795,4795,4795,4795,0
20241112,201400,959684540,4795,4795,4795,4795,0
20241112,201300,959684540,4795,4795,4795,4795,0
20241112,201200,959684540,4795,4795,4795,4795,0
20241112,201100,959684540,4795,4795,4795,4795,0
20241112,201000,959684540,4795,4795,4795,4795,0
20241112,200900,959684540,4795,4795,4795,4795,0
20241112,200800,959684540,4795,4795,4795,4795,0
20241112,200700,959684540,4795,4795,4795,4795,0
20241112,200600,959684540,4795,4795,4795,4795,0
20241112,200500,959684540,4795,4795,4795,4795,0
20241112,200400,959684540,4795,4795,4795,4795,0
20241112,200300,959684540,4795,4795,4795,4795,0
20241112,200200,959684540,4795,4795,4795,4795,0
20241112,200100,959684540,4795,4795,4795,4795,0
20241112,200000,959684540,4795,4795,4795,4795,0
20241112,195900,959684540,4795,4795,4795,4795,0
20241112,195800,959684540,4795,4795,4795,4795,0
20241112,195700,959684540,4795,4795,4795,4795,0
20241112,195600,959684540,4795,4795,4795,4795,0
20241112,195500,959684540,4795,4795,4795,4795,0
20241112,195400,959684540,4795,4795,4795,4795,0
20241112,195300,959684540,4795,4795,4795,4795,0
20241112,195200,959684540,4795,4795,4795,4795,0
20241112,195100,959684540,4795,4795,4795,4795,2242
20241112,195000,959684540,4795,4795,4795,4795,0
20241112,194900,959684540,4795,4795,4795,4795,0
20241112,194800,959684540,4795,4795,4795,4795,0
20241112,194700,959684540,4795,4795,4795,4795,0
20241112,194600,959684540,4795,4795,4795,4795,0
20241112,194500,959684540,4795,4795,4795,4795,0
20241112,194400,959684540,4795,4795,4795,4795,0
20241112,194300,959684540,4795,4795,4795,4795,0
20241112,194200,959684540,4795,4795,4795,4795,0
20241112,194100,959684540,4795,4795,4795,4795,0
20241112,194000,959684540,4795,4795,4795,4795,0
20241112,193900,959684540,4795,4795,4795,4795,0
20241112,193800,959684540,4795,4795,4795,4795,0
20241112,193700,959684540,4795,4795,4795,4795,0
20241112,193600,959684540,4795,4795,4795,4795,0
20241112,193500,959684540,4795,4795,4795,4795,0
20241112,193400,959684540,4795,4795,4795,4795,0
20241112,193300,959684540,4795,4795,4795,4795,0
20241112,193200,959684540,4795,4795,4795,4795,0
20241112,193100,959684540,4795,4795,4795,4795,0
20241112,193000,959684540,4795,4795,4795,4795,0
20241112,192900,959684540,4795,4795,4795,4795,0
20241112,192800,959684540,4795,4795,4795,4795,0
20241112,192700,959684540,4795,4795,4795,4795,0
20241112,192600,959684540,4795,4795,4795,4795,0
20241112,192500,959684540,4795,4795,4795,4795,0
20241112,192400,959684540,4795,4795,4795,4795,0
20241112,192300,959684540,4795,4795,4795,4795,0
20241112,192200,959684540,4795,4795,4795,4795,0
20241112,192100,959684540,4795,4795,4795,4795,2242
20241112,192000,959684540,4795,4795,4795,4795,0
20241112,191900,959684540,4795,4795,4795,4795,0
20241112,191800,959684540,4795,4795,4795,4795,0
20241112,191700,959684540,4795,4795,4795,4795,0
20241112,191600,959684540,4795,4795,4795,4795,0
20241112,191500,959684540,4795,4795,4795,4795,0
20241112,191400,959684540,4795,4795,4795,4795,0
20241112,191300,959684540,4795,4795,4795,4795,0
20241112,191200,959684540,4795,4795,4795,4795,0
20241112,191100,959684540,4795,4795,4795,4795,0
20241112,191000,959684540,4795,4795,4795,4795,0
20241112,190900,959684540,4795,4795,4795,4795,0
20241112,190800,959684540,4795,4795,4795,4795,0
20241112,190700,959684540,4795,4795,4795,4795,0
20241112,190600,959684540,4795,4795,4795,4795,0
20241112,190500,959684540,4795,4795,4795,4795,0
20241112,190400,959684540,4795,4795,4795,4795,0
20241112,190300,959684540,4795,4795,4795,4795,0
20241112,190200,959684540,4795,4795,4795,4795,0
20241112,190100,959684540,4795,4795,4795,4795,0
20241112,190000,959684540,4795,4795,4795,4795,0
20241112,185900,959684540,4795,4795,4795,4795,0
20241112,185800,959684540,4795,4795,4795,4795,0
20241112,185700,959684540,4795,4795,4795,4795,0
20241112,185600,959684540,4795,4795,4795,4795,0
20241112,185500,959684540,4795,4795,4795,4795,0
20241112,185400,959684540,4795,4795,4795,4795,0
20241112,185300,959684540,4795,4795,4795,4795,0
20241112,185200,959684540,4795,4795,4795,4795,0
20241112,185100,959684540,4795,4795,4795,4795,2242
20241112,185000,959684540,4795,4795,4795,4795,0
20241112,184900,959684540,4795,4795,4795,4795,0
20241112,184800,959684540,4795,4795,4795,4795,0
20241112,184700,959684540,4795,4795,4795,4795,0
20241112,184600,959684540,4795,4795,4795,4795,0
20241112,184500,959684540,4795,4795,4795,4795,0
20241112,184400,959684540,4795,4795,4795,4795,0
20241112,184300,959684540,4795,4795,4795,4795,0
20241112,184200,959684540,4795,4795,4795,4795,0
20241112,184100,959684540,4795,4795,4795,4795,0
20241112,184000,959684540,4795,4795,4795,4795,0
20241112,183900,959684540,4795,4795,4795,4795,0
20241112,183800,959684540,4795,4795,4795,4795,0
20241112,183700,959684540,4795,4795,4795,4795,0
20241112,183600,959684540,4795,4795,4795,4795,0
20241112,183500,959684540,4795,4795,4795,4795,0
20241112,183400,959684540,4795,4795,4795,4795,0
20241112,183300,959684540,4795,4795,4795,4795,0
20241112,183200,959684540,4795,4795,4795,4795,0
20241112,183100,959684540,4795,4795,4795,4795,0
20241112,183000,959684540,4795,4795,4795,4795,0
20241112,182900,959684540,4795,4795,4795,4795,0
20241112,182800,959684540,4795,4795,4795,4795,0
20241112,182700,959684540,4795,4795,4795,4795,0
20241112,182600,959684540,4795,4795,4795,4795,0
20241112,182500,959684540,4795,4795,4795,4795,0
20241112,182400,959684540,4795,4795,4795,4795,0
20241112,182300,959684540,4795,4795,4795,4795,0
20241112,182200,959684540,4795,4795,4795,4795,0
20241112,182100,959684540,4795,4795,4795,4795,2242
20241112,182000,959684540,4795,4795,4795,4795,0
20241112,181900,959684540,4795,4795,4795,4795,0
20241112,181800,959684540,4795,4795,4795,4795,0
20241112,181700,959684540,4795,4795,4795,4795,0
20241112,181600,959684540,4795,4795,4795,4795,0
20241112,181500,959684540,4795,4795,4795,4795,0
20241112,181400,959684540,4795,4795,4795,4795,0
20241112,181300,959684540,4795,4795,4795,4795,0
20241112,181200,959684540,4795,4795,4795,4795,0
20241112,181100,959684540,4795,4795,4795,4795,0
20241112,181000,959684540,4795,4795,4795,4795,0
20241112,180900,959684540,4795,4795,4795,4795,0
20241112,180800,959684540,4795,4795,4795,4795,0
20241112,180700,959684540,4795,4795,4795,4795,0
20241112,180600,959684540,4795,4795,4795,4795,0
20241112,180500,959684540,4795,4795,4795,4795,0
20241112,180400,959684540,4795,4795,4795,4795,0
20241112,180300,959684540,4795,4795,4795,4795,0
20241112,180200,959684540,4795,4795,4795,4795,0
20241112,180100,959684540,4795,4795,4795,4795,0
20241112,180000,959684540,4795,4795,4795,4795,0
20241112,175900,959684540,4795,4795,4795,4795,0
20241112,175800,959684540,4795,4795,4795,4795,0
20241112,175700,959684540,4795,4795,4795,4795,0
20241112,175600,959684540,4795,4795,4795,4795,0
20241112,175500,959684540,4795,4795,4795,4795,0
20241112,175400,959684540,4795,4795,4795,4795,0
20241112,175300,959684540,4795,4795,4795,4795,0
20241112,175200,959684540,4795,4795,4795,4795,0
20241112,175100,959684540,4795,4795,4795,4795,2242
20241112,175000,959684540,4795,4795,4795,4795,0
20241112,174900,959684540,4795,4795,4795,4795,0
20241112,174800,959684540,4795,4795,4795,4795,0
20241112,174700,959684540,4795,4795,4795,4795,0
20241112,174600,959684540,4795,4795,4795,4795,0
20241112,174500,959684540,4795,4795,4795,4795,0
20241112,174400,959684540,4795,4795,4795,4795,0
20241112,174300,959684540,4795,4795,4795,4795,0
20241112,174200,959684540,4795,4795,4795,4795,0
20241112,174100,959684540,4795,4795,4795,4795,0
20241112,174000,959684540,4795,4795,4795,4795,0
20241112,173900,959684540,4795,4795,4795,4795,0
20241112,173800,959684540,4795,4795,4795,4795,0
20241112,173700,959684540,4795,4795,4795,4795,0
20241112,173600,959684540,4795,4795,4795,4795,0
20241112,173500,959684540,4795,4795,4795,4795,0
20241112,173400,959684540,4795,4795,4795,4795,0
20241112,173300,959684540,4795,4795,4795,4795,0
20241112,173200,959684540,4795,4795,4795,4795,0
20241112,173100,959684540,4795,4795,4795,4795,0
20241112,173000,959684540,4795,4795,4795,4795,0
20241112,172900,959684540,4795,4795,4795,4795,0
20241112,172800,959684540,4795,4795,4795,4795,0
20241112,172700,959684540,4795,4795,4795,4795,0
20241112,172600,959684540,4795,4795,4795,4795,0
20241112,172500,959684540,4795,4795,4795,4795,0
20241112,172400,959684540,4795,4795,4795,4795,0
20241112,172300,959684540,4795,4795,4795,4795,0
20241112,172200,959684540,4795,4795,4795,4795,0
20241112,172100,959684540,4795,4795,4795,4795,2242
20241112,172000,959684540,4795,4795,4795,4795,0
20241112,171900,959684540,4795,4795,4795,4795,0
20241112,171800,959684540,4795,4795,4795,4795,0
20241112,171700,959684540,4795,4795,4795,4795,0
20241112,171600,959684540,4795,4795,4795,4795,0
20241112,171500,959684540,4795,4795,4795,4795,0
20241112,171400,959684540,4795,4795,4795,4795,0
20241112,171300,959684540,4795,4795,4795,4795,0
20241112,171200,959684540,4795,4795,4795,4795,0
20241112,171100,959684540,4795,4795,4795,4795,0
20241112,171000,959684540,4795,4795,4795,4795,0
20241112,170900,959684540,4795,4795,4795,4795,0
20241112,170800,959684540,4795,4795,4795,4795,0
20241112,170700,959684540,4795,4795,4795,4795,0
20241112,170600,959684540,4795,4795,4795,4795,0
20241112,170500,959684540,4795,4795,4795,4795,0
20241112,170400,959684540,4795,4795,4795,4795,0
20241112,170300,959684540,4795,4795,4795,4795,0
20241112,170200,959684540,4795,4795,4795,4795,0
20241112,170100,959684540,4795,4795,4795,4795,0
20241112,170000,959684540,4795,4795,4795,4795,0
20241112,165900,959684540,4795,4795,4795,4795,0
20241112,165800,959684540,4795,4795,4795,4795,0
20241112,165700,959684540,4795,4795,4795,4795,0
20241112,165600,959684540,4795,4795,4795,4795,0
20241112,165500,959684540,4795,4795,4795,4795,0
20241112,165400,959684540,4795,4795,4795,4795,0
20241112,165300,959684540,4795,4795,4795,4795,0
20241112,165200,959684540,4795,4795,4795,4795,0
20241112,165100,959684540,4795,4795,4795,4795,2242
20241112,165000,959684540,4795,4795,4795,4795,0
20241112,164900,959684540,4795,4795,4795,4795,0
20241112,164800,959684540,4795,4795,4795,4795,0
20241112,164700,959684540,4795,4795,4795,4795,0
20241112,164600,959684540,4795,4795,4795,4795,0
20241112,164500,959684540,4795,4795,4795,4795,0
20241112,164400,959684540,4795,4795,4795,4795,0
20241112,164300,959684540,4795,4795,4795,4795,0
20241112,164200,959684540,4795,4795,4795,4795,0
20241112,164100,959684540,4795,4795,4795,4795,0
20241112,164000,959684540,4795,4795,4795,4795,0
20241112,163900,959684540,4795,4795,4795,4795,0
20241112,163800,959684540,4795,4795,4795,4795,0
20241112,163700,959684540,4795,4795,4795,4795,0
20241112,163600,959684540,4795,4795,4795,4795,0
20241112,163500,959684540,4795,4795,4795,4795,0
20241112,163400,959684540,4795,4795,4795,4795,0
20241112,163300,959684540,4795,4795,4795,4795,0
20241112,163200,959684540,4795,4795,4795,4795,0
20241112,163100,959684540,4795,4795,4795,4795,0
20241112,163000,959684540,4795,4795,4795,4795,0
20241112,162900,959684540,4795,4795,4795,4795,0
20241112,162800,959684540,4795,4795,4795,4795,0
20241112,162700,959684540,4795,4795,4795,4795,0
20241112,162600,959684540,4795,4795,4795,4795,0
20241112,162500,959684540,4795,4795,4795,4795,0
20241112,162400,959684540,4795,4795,4795,4795,0
20241112,162300,959684540,4795,4795,4795,4795,0
20241112,162200,959684540,4795,4795,4795,4795,0
20241112,162100,959684540,4795,4795,4795,4795,2242
20241112,162000,959684540,4795,4795,4795,4795,0
20241112,161900,959684540,4795,4795,4795,4795,0
20241112,161800,959684540,4795,4795,4795,4795,0
20241112,161700,959684540,4795,4795,4795,4795,0
20241112,161600,959684540,4795,4795,4795,4795,0
20241112,161500,959684540,4795,4795,4795,4795,0
20241112,161400,959684540,4795,4795,4795,4795,0
20241112,161300,959684540,4795,4795,4795,4795,0
20241112,161200,959684540,4795,4795,4795,4795,0
20241112,161100,959684540,4795,4795,4795,4795,0
20241112,161000,959684540,4795,4795,4795,4795,0
20241112,160900,959684540,4795,4795,4795,4795,0
20241112,160800,959684540,4795,4795,4795,4795,0
20241112,160700,959684540,4795,4795,4795,4795,0
20241112,160600,959684540,4795,4795,4795,4795,0
20241112,160500,959684540,4795,4795,4795,4795,0
20241112,160400,959684540,4795,4795,4795,4795,0
20241112,160300,959684540,4795,4795,4795,4795,0
20241112,160200,959684540,4795,4795,4795,4795,0
20241112,160100,959684540,4795,4795,4795,4795,0
20241112,160000,959684540,4795,4795,4795,4795,0
20241112,155900,959684540,4795,4795,4795,4795,0
20241112,155800,959684540,4795,4795,4795,4795,0
20241112,155700,959684540,4795,4795,4795,4795,0
20241112,155600,959684540,4795,4795,4795,4795,0
20241112,155500,959684540,4795,4795,4795,4795,0
20241112,155400,959684540,4795,4795,4795,4795,0
20241112,155300,959684540,4795,4795,4795,4795,0
20241112,155200,959684540,4795,4795,4795,4795,0
20241112,155100,959684540,4795,4795,4795,4795,2242
20241112,155000,959684540,4795,4795,4795,4795,0
20241112,154900,959684540,4795,4795,4795,4795,0
20241112,154800,959684540,4795,4795,4795,4795,0
20241112,154700,959684540,4795,4795,4795,4795,0
20241112,154600,959684540,4795,4795,4795,4795,0
20241112,154500,959684540,4795,4795,4795,4795,0
20241112,154400,959684540,4795,4795,4795,4795,0
20241112,154300,959684540,4795,4795,4795,4795,0
20241112,154200,959684540,4795,4795,4795,4795,0
20241112,154100,959684540,4795,4795,4795,4795,0
20241112,154000,959684540,4795,4795,4795,4795,0
20241112,153900,959684540,4795,4795,4795,4795,0
20241112,153800,959684540,4795,4795,4795,4795,0
20241112,153700,959684540,4795,4795,4795,4795,0
20241112,153600,959684540,4795,4795,4795,4795,0
20241112,153500,959684540,4795,4795,4795,4795,0
20241112,153400,959684540,4795,4795,4795,4795,0
20241112,153300,959684540,4795,4795,4795,4795,0
20241112,153200,959684540,4795,4795,4795,4795,0
20241112,153100,959684540,4795,4795,4795,4795,0
20241112,153000,959684540,4795,4795,4795,4795,2242
20241112,152900,948934150,4790,4790,4790,4790,0
20241112,152800,948934150,4790,4790,4790,4790,0
20241112,152700,948934150,4790,4790,4790,4790,0
20241112,152600,948934150,4790,4790,4790,4790,0
20241112,152500,948934150,4790,4790,4790,4790,0
20241112,152400,948934150,4790,4790,4790,4790,0
20241112,152300,948934150,4790,4790,4790,4790,0
20241112,152200,948934150,4790,4790,4790,4790,0
20241112,152100,948934150,4790,4790,4790,4790,0
20241112,152000,948934150,4790,4790,4790,4790,0
20241112,151900,948934150,4790,4795,4795,4790,1000
20241112,151800,944144040,4800,4800,4800,4800,0
20241112,151700,944144040,4800,4810,4810,4800,403
20241112,151600,942208490,4810,4800,4830,4800,1760
20241112,151500,933753750,4790,4790,4790,4790,301
20241112,151400,932311960,4795,4795,4795,4795,0
20241112,151300,932311960,4795,4795,4795,4795,1000
20241112,151200,927516960,4795,4795,4795,4795,0
20241112,151100,927516960,4795,4805,4805,4795,101
20241112,151000,927032655,4795,4795,4795,4795,0
20241112,150900,927032655,4795,4795,4795,4795,0
20241112,150800,927032655,4795,4795,4795,4795,118
20241112,150700,926466845,4795,4800,4800,4795,200
20241112,150600,925507840,4800,4805,4805,4800,202
20241112,150500,924538235,4800,4800,4800,4800,323
20241112,150400,922987835,4800,4800,4800,4800,400
20241112,150300,921067835,4800,4800,4800,4800,0
20241112,150200,921067835,4800,4800,4800,4800,0
20241112,150100,921067835,4800,4800,4800,4800,50
20241112,150000,920827835,4800,4800,4800,4800,0
20241112,145900,920827835,4800,4800,4800,4800,0
20241112,145800,920827835,4800,4795,4800,4790,528
20241112,145700,918296635,4795,4800,4800,4795,3273
20241112,145600,902591480,4805,4805,4805,4805,142
20241112,145500,901909170,4810,4810,4810,4810,934
20241112,145400,897416630,4815,4815,4815,4815,0
20241112,145300,897416630,4815,4815,4815,4815,0
20241112,145200,897416630,4815,4815,4815,4815,77
20241112,145100,897045875,4815,4810,4815,4810,400
20241112,145000,895120875,4815,4815,4815,4815,1
20241112,144900,895116060,4810,4810,4810,4810,0
20241112,144800,895116060,4810,4810,4810,4810,3
20241112,144700,895101630,4815,4815,4815,4815,1
20241112,144600,895096815,4815,4815,4815,4815,0
20241112,144500,895096815,4815,4815,4815,4815,4
20241112,144400,895077555,4820,4820,4820,4820,0
20241112,144300,895077555,4820,4820,4820,4820,0
20241112,144200,895077555,4820,4820,4820,4820,1137
20241112,144100,889597215,4820,4810,4820,4810,3128
20241112,144000,874551525,4810,4805,4810,4805,1648
20241112,143900,866627885,4800,4805,4805,4800,7
20241112,143800,866594255,4805,4820,4820,4805,6918
20241112,143700,833312585,4825,4825,4825,4825,302
20241112,143600,831855435,4825,4820,4825,4820,824
20241112,143500,827883745,4825,4825,4825,4825,2
20241112,143400,827874095,4820,4820,4820,4820,0
20241112,143300,827874095,4820,4820,4820,4820,0
20241112,143200,827874095,4820,4825,4825,4820,110
20241112,143100,827343845,4825,4825,4825,4825,0
20241112,143000,827343845,4825,4825,4825,4825,10
20241112,142900,827295595,4820,4820,4820,4820,0
20241112,142800,827295595,4820,4820,4820,4820,0
20241112,142700,827295595,4820,4820,4820,4820,0
20241112,142600,827295595,4820,4825,4825,4820,1527
20241112,142500,819932820,4830,4830,4830,4830,0
20241112,142400,819932820,4830,4830,4830,4830,112
20241112,142300,819391860,4830,4830,4830,4830,1171
20241112,142200,813735930,4835,4835,4835,4835,0
20241112,142100,813735930,4835,4835,4835,4835,0
20241112,142000,813735930,4835,4835,4835,4835,18
20241112,141900,813648900,4835,4835,4835,4835,1
20241112,141800,813644065,4835,4835,4835,4835,0
20241112,141700,813644065,4835,4835,4835,4835,11
20241112,141600,813590880,4835,4835,4835,4835,208
20241112,141500,812585200,4840,4840,4840,4840,500
20241112,141400,810165200,4835,4835,4835,4835,0
20241112,141300,810165200,4835,4830,4835,4830,502
20241112,141200,807740530,4830,4830,4830,4830,0
20241112,141100,807740530,4830,4830,4830,4830,174
20241112,141000,806900110,4825,4830,4830,4825,156
20241112,140900,806146915,4830,4830,4830,4830,10
20241112,140800,806098615,4825,4825,4825,4825,0
20241112,140700,806098615,4825,4825,4825,4825,50
20241112,140600,805857365,4825,4825,4825,4825,0
20241112,140500,805857365,4825,4825,4825,4825,0
20241112,140400,805857365,4825,4825,4825,4825,0
20241112,140300,805857365,4825,4825,4825,4825,0
20241112,140200,805857365,4825,4825,4825,4825,0
20241112,140100,805857365,4825,4825,4825,4825,0
20241112,140000,805857365,4825,4825,4825,4825,20
20241112,135900,805760865,4830,4830,4830,4830,0
20241112,135800,805760865,4830,4830,4830,4830,0
20241112,135700,805760865,4830,4825,4830,4820,849
20241112,135600,801664535,4820,4830,4830,4820,551
20241112,135500,799008700,4820,4840,4840,4820,7726
20241112,135400,761738700,4840,4830,4840,4830,2
20241112,135300,761729030,4845,4845,4845,4845,0
20241112,135200,761729030,4845,4845,4845,4845,0
20241112,135100,761729030,4845,4845,4845,4845,0
20241112,135000,761729030,4845,4845,4845,4845,40
20241112,134900,761535230,4845,4845,4845,4845,638
20241112,134800,758444120,4845,4845,4845,4845,2
20241112,134700,758434430,4845,4840,4845,4840,2
20241112,134600,758424745,4830,4830,4830,4830,115
20241112,134500,757869295,4830,4830,4830,4830,15
20241112,134400,757796845,4830,4830,4830,4830,414
20241112,134300,755797225,4845,4840,4845,4840,2
20241112,134200,755787540,4840,4840,4840,4840,0
20241112,134100,755787540,4840,4840,4845,4840,4
20241112,134000,755768175,4825,4830,4830,4825,1426
20241112,133900,748881450,4835,4835,4835,4835,101
20241112,133800,748393115,4835,4835,4835,4835,0
20241112,133700,748393115,4835,4835,4835,4835,10
20241112,133600,748344765,4835,4835,4835,4835,0
20241112,133500,748344765,4835,4840,4840,4835,800
20241112,133400,744476735,4850,4850,4850,4850,41
20241112,133300,744277885,4855,4855,4855,4855,2000
20241112,133200,734567885,4860,4860,4860,4860,10
20241112,133100,734519285,4860,4845,4860,4845,32
20241112,133000,734363890,4845,4845,4845,4845,12
20241112,132900,734305750,4845,4835,4845,4830,2911
20241112,132800,720236800,4840,4845,4845,4840,2
20241112,132700,720227115,4840,4845,4845,4840,2167
20241112,132600,709735250,4845,4845,4845,4845,808
20241112,132500,705820490,4845,4855,4855,4845,3279
20241112,132400,689919015,4855,4855,4855,4855,0
20241112,132300,689919015,4855,4860,4860,4855,2111
20241112,132200,679670105,4855,4860,4860,4855,688
20241112,132100,676326660,4860,4860,4860,4860,145
20241112,132000,675621960,4865,4865,4865,4865,30
20241112,131900,675476010,4875,4875,4875,4875,0
20241112,131800,675476010,4875,4875,4875,4875,0
20241112,131700,675476010,4875,4875,4875,4875,0
20241112,131600,675476010,4875,4865,4875,4865,137
20241112,131500,674809495,4865,4865,4865,4865,0
20241112,131400,674809495,4865,4865,4865,4865,0
20241112,131300,674809495,4865,4860,4865,4860,156
20241112,131200,674051330,4865,4865,4865,4865,67
20241112,131100,673725375,4860,4880,4880,4860,10192
20241112,131000,624100435,4875,4875,4875,4875,20
20241112,130900,624002935,4880,4880,4880,4880,0
20241112,130800,624002935,4880,4880,4880,4880,0
20241112,130700,624002935,4880,4880,4880,4880,0
20241112,130600,624002935,4880,4880,4880,4880,34
20241112,130500,623837015,4890,4890,4890,4890,0
20241112,130400,623837015,4890,4890,4890,4890,0
20241112,130300,623837015,4890,4890,4890,4890,0
20241112,130200,623837015,4890,4890,4890,4890,1
20241112,130100,623832125,4880,4880,4880,4880,150
20241112,130000,623100125,4890,4890,4890,4890,0
20241112,125900,623100125,4890,4890,4890,4890,0
20241112,125800,623100125,4890,4890,4890,4890,0
20241112,125700,623100125,4890,4890,4890,4890,0
20241112,125600,623100125,4890,4890,4890,4890,0
20241112,125500,623100125,4890,4890,4890,4890,0
20241112,125400,623100125,4890,4890,4890,4890,0
20241112,125300,623100125,4890,4890,4890,4890,0
20241112,125200,623100125,4890,4880,4890,4880,361
20241112,125100,621338435,4890,4890,4890,4890,0
20241112,125000,621338435,4890,4890,4890,4890,1
20241112,124900,621333545,4880,4880,4880,4880,1
20241112,124800,621328665,4890,4890,4890,4890,0
20241112,124700,621328665,4890,4890,4890,4890,0
20241112,124600,621328665,4890,4890,4890,4890,101
20241112,124500,620834775,4885,4885,4885,4885,1307
20241112,124400,614450080,4890,4885,4890,4885,16
20241112,124300,614371915,4880,4880,4880,4880,0
20241112,124200,614371915,4880,4880,4880,4880,0
20241112,124100,614371915,4880,4880,4880,4880,59
20241112,124000,614083995,4890,4890,4890,4890,0
20241112,123900,614083995,4890,4885,4890,4885,3
20241112,123800,614069335,4880,4880,4880,4880,0
20241112,123700,614069335,4880,4880,4880,4880,1269
20241112,123600,607876615,4890,4890,4890,4890,0
20241112,123500,607876615,4890,4890,4890,4890,20
20241112,123400,607778815,4890,4890,4890,4890,0
20241112,123300,607778815,4890,4890,4890,4890,0
20241112,123200,607778815,4890,4890,4890,4890,1
20241112,123100,607773925,4880,4880,4880,4880,571
20241112,123000,604987445,4885,4885,4885,4885,0
20241112,122900,604987445,4885,4885,4885,4885,28
20241112,122800,604850665,4885,4885,4885,4885,0
20241112,122700,604850665,4885,4885,4885,4885,0
20241112,122600,604850665,4885,4885,4885,4885,95
20241112,122500,604386590,4885,4885,4885,4885,0
20241112,122400,604386590,4885,4885,4885,4885,0
20241112,122300,604386590,4885,4885,4885,4885,1
20241112,122200,604381705,4880,4880,4880,4880,685
20241112,122100,601038905,4885,4885,4885,4885,10
20241112,122000,600990055,4885,4885,4885,4885,1
20241112,121900,600985170,4880,4880,4880,4880,800
20241112,121800,597081170,4885,4885,4885,4885,44
20241112,121700,596866230,4885,4885,4885,4885,0
20241112,121600,596866230,4885,4885,4885,4885,10
20241112,121500,596817380,4885,4885,4885,4885,165
20241112,121400,596011355,4885,4885,4885,4885,0
20241112,121300,596011355,4885,4885,4885,4885,2
20241112,121200,596001585,4880,4880,4880,4880,20
20241112,121100,595903985,4880,4880,4880,4880,0
20241112,121000,595903985,4880,4880,4880,4880,560
20241112,120900,593171185,4885,4885,4885,4885,0
20241112,120800,593171185,4885,4885,4885,4885,0
20241112,120700,593171185,4885,4885,4885,4885,0
20241112,120600,593171185,4885,4885,4885,4885,0
20241112,120500,593171185,4885,4885,4885,4885,0
20241112,120400,593171185,4885,4885,4885,4885,0
20241112,120300,593171185,4885,4885,4885,4885,0
20241112,120200,593171185,4885,4885,4885,4885,0
20241112,120100,593171185,4885,4885,4885,4885,4
20241112,120000,593151645,4885,4885,4885,4885,0
20241112,115900,593151645,4885,4885,4885,4885,0
20241112,115800,593151645,4885,4885,4885,4885,0
20241112,115700,593151645,4885,4885,4885,4885,83
20241112,115600,592746190,4885,4885,4885,4885,1
20241112,115500,592741305,4880,4880,4880,4880,0
20241112,115400,592741305,4880,4880,4880,4880,0
20241112,115300,592741305,4880,4880,4880,4880,0
20241112,115200,592741305,4880,4880,4880,4880,111
20241112,115100,592199625,4880,4880,4880,4880,0
20241112,115000,592199625,4880,4880,4880,4880,200
20241112,114900,591223625,4875,4880,4880,4875,95
20241112,114800,590760375,4905,4905,4905,4905,0
20241112,114700,590760375,4905,4905,4905,4905,0
20241112,114600,590760375,4905,4905,4905,4905,0
20241112,114500,590760375,4905,4905,4905,4905,0
20241112,114400,590760375,4905,4905,4905,4905,0
20241112,114300,590760375,4905,4905,4905,4905,0
20241112,114200,590760375,4905,4905,4905,4905,0
20241112,114100,590760375,4905,4885,4905,4885,82
20241112,114000,590359785,4875,4875,4875,4875,31
20241112,113900,590208660,4870,4875,4875,4870,1393
20241112,113800,583424500,4875,4880,4880,4875,701
20241112,113700,580007120,4880,4880,4880,4875,7233
20241112,113600,544742130,4885,4885,4885,4885,30
20241112,113500,544595580,4885,4885,4885,4885,71
20241112,113400,544248745,4895,4895,4895,4895,1
20241112,113300,544243850,4890,4890,4890,4890,452
20241112,113200,542033570,4910,4910,4910,4910,0
20241112,113100,542033570,4910,4905,4910,4895,165
20241112,113000,541225860,4900,4900,4900,4900,20
20241112,112900,541127860,4910,4900,4910,4900,2
20241112,112800,541118050,4885,4890,4890,4885,690
20241112,112700,537744950,4890,4890,4890,4890,0
20241112,112600,537744950,4890,4890,4890,4890,0
20241112,112500,537744950,4890,4890,4890,4890,2
20241112,112400,537735170,4880,4880,4880,4880,23
20241112,112300,537622930,4880,4880,4880,4880,8
20241112,112200,537583890,4900,4900,4900,4900,0
20241112,112100,537583890,4900,4900,4900,4900,0
20241112,112000,537583890,4900,4900,4900,4900,0
20241112,111900,537583890,4900,4900,4900,4900,0
20241112,111800,537583890,4900,4900,4900,4900,0
20241112,111700,537583890,4900,4900,4900,4900,0
20241112,111600,537583890,4900,4900,4900,4900,0
20241112,111500,537583890,4900,4900,4900,4900,0
20241112,111400,537583890,4900,4900,4900,4900,0
20241112,111300,537583890,4900,4900,4900,4900,0
20241112,111200,537583890,4900,4900,4900,4900,0
20241112,111100,537583890,4900,4885,4900,4880,1501
20241112,111000,530258285,4900,4885,4900,4885,7
20241112,110900,530224060,4885,4885,4885,4885,0
20241112,110800,530224060,4885,4890,4890,4885,1743
20241112,110700,521709130,4900,4900,4900,4900,50
20241112,110600,521464130,4900,4900,4900,4900,0
20241112,110500,521464130,4900,4900,4900,4900,0
20241112,110400,521464130,4900,4910,4910,4900,32
20241112,110300,521307310,4900,4900,4900,4900,0
20241112,110200,521307310,4900,4900,4900,4900,0
20241112,110100,521307310,4900,4900,4900,4900,100
20241112,110000,520817310,4910,4910,4910,4910,0
20241112,105900,520817310,4910,4910,4910,4910,0
20241112,105800,520817310,4910,4910,4910,4910,0
20241112,105700,520817310,4910,4910,4910,4910,5
20241112,105600,520792760,4910,4910,4910,4910,0
20241112,105500,520792760,4910,4910,4910,4910,100
20241112,105400,520301760,4910,4890,4910,4890,711
20241112,105300,516821260,4895,4895,4895,4895,3
20241112,105200,516806575,4890,4890,4890,4890,0
20241112,105100,516806575,4890,4895,4895,4890,2
20241112,105000,516796790,4900,4900,4900,4900,0
20241112,104900,516796790,4900,4905,4905,4900,264
20241112,104800,515502310,4920,4920,4920,4920,0
20241112,104700,515502310,4920,4920,4920,4920,0
20241112,104600,515502310,4920,4920,4920,4920,0
20241112,104500,515502310,4920,4920,4920,4920,0
20241112,104400,515502310,4920,4920,4920,4920,0
20241112,104300,515502310,4920,4920,4920,4920,0
20241112,104200,515502310,4920,4920,4920,4920,1
20241112,104100,515497390,4905,4905,4905,4905,0
20241112,104000,515497390,4905,4905,4905,4905,483
20241112,103900,513128275,4905,4900,4905,4900,269
20241112,103800,511808835,4900,4905,4905,4900,309
20241112,103700,510294690,4905,4905,4905,4905,0
20241112,103600,510294690,4905,4910,4925,4905,282
20241112,103500,508906075,4900,4900,4900,4900,2
20241112,103400,508896275,4890,4900,4900,4890,170
20241112,103300,508063975,4895,4895,4895,4895,746
20241112,103200,504412305,4895,4895,4895,4895,0
20241112,103100,504412305,4895,4895,4895,4895,0
20241112,103000,504412305,4895,4895,4895,4895,0
20241112,102900,504412305,4895,4895,4895,4895,2
20241112,102800,504402515,4895,4890,4895,4890,200
20241112,102700,503423675,4890,4890,4890,4890,0
20241112,102600,503423675,4890,4890,4890,4890,0
20241112,102500,503423675,4890,4890,4890,4890,484
20241112,102400,501056915,4890,4890,4890,4890,500
20241112,102300,498611915,4885,4885,4885,4885,4
20241112,102200,498592375,4885,4890,4890,4885,11
20241112,102100,498538635,4885,4885,4885,4885,46
20241112,102000,498313925,4905,4910,4910,4905,1763
20241112,101900,489665870,4925,4925,4925,4925,0
20241112,101800,489665870,4925,4920,4925,4920,42
20241112,101700,489459030,4920,4920,4920,4920,0
20241112,101600,489459030,4920,4920,4920,4920,0
20241112,101500,489459030,4920,4920,4920,4920,1
20241112,101400,489454110,4915,4915,4915,4915,200
20241112,101300,488471110,4915,4915,4915,4915,0
20241112,101200,488471110,4915,4915,4915,4915,300
20241112,101100,486996610,4920,4920,4920,4920,1
20241112,101000,486991690,4900,4890,4900,4890,300
20241112,100900,485522525,4890,4890,4890,4890,0
20241112,100800,485522525,4890,4890,4890,4890,1
20241112,100700,485517635,4885,4885,4885,4885,1462
20241112,100600,478375765,4885,4880,4885,4880,2
20241112,100500,478366000,4875,4875,4875,4875,0
20241112,100400,478366000,4875,4880,4880,4875,3544
20241112,100300,461087525,4885,4885,4885,4885,100
20241112,100200,460599025,4885,4885,4885,4885,7
20241112,100100,460564830,4880,4880,4880,4880,10
20241112,100000,460516030,4880,4880,4880,4880,0
20241112,095900,460516030,4880,4880,4880,4880,513
20241112,095800,458012590,4875,4875,4875,4875,0
20241112,095700,458012590,4875,4880,4880,4875,441
20241112,095600,455861710,4880,4880,4880,4880,509
20241112,095500,453377790,4870,4870,4870,4870,0
20241112,095400,453377790,4870,4880,4880,4870,10176
20241112,095300,403752215,4890,4890,4890,4890,1761
20241112,095200,395140925,4880,4880,4880,4880,893
20241112,095100,390783085,4880,4885,4885,4880,3388
20241112,095000,374248195,4900,4900,4900,4900,0
20241112,094900,374248195,4900,4890,4900,4890,1179
20241112,094800,368482075,4885,4885,4885,4885,13
20241112,094700,368418570,4890,4895,4895,4880,6603
20241112,094600,336163625,4895,4910,4910,4895,6691
20241112,094500,303390165,4910,4910,4910,4910,1
20241112,094400,303385255,4910,4910,4910,4910,0
20241112,094300,303385255,4910,4930,4930,4905,8835
20241112,094200,260011985,4920,4915,4920,4915,1464
20241112,094100,252809350,4915,4915,4915,4915,615
20241112,094000,249786625,4915,4920,4920,4915,237
20241112,093900,248621640,4915,4910,4915,4910,106
20241112,093800,248101175,4910,4920,4920,4910,1177
20241112,093700,242322010,4920,4915,4920,4910,1301
20241112,093600,235925910,4925,4930,4930,4920,3507
20241112,093500,218667060,4940,4940,4940,4940,0
20241112,093400,218667060,4940,4940,4940,4940,200
20241112,093300,217679060,4940,4925,4940,4925,1050
20241112,093200,212492810,4925,4925,4925,4920,3349
20241112,093100,196000165,4930,4940,4940,4925,186
20241112,093000,195083310,4940,4935,4940,4935,2
20241112,092900,195073435,4930,4930,4930,4930,50
20241112,092800,194826935,4935,4935,4935,4925,475
20241112,092700,192485060,4940,4940,4940,4940,0
20241112,092600,192485060,4940,4940,4940,4940,96
20241112,092500,192010820,4940,4930,4940,4930,6335
20241112,092400,160765675,4930,4925,4930,4920,380
20241112,092300,158895275,4925,4930,4930,4925,1852
20241112,092200,149772995,4930,4925,4930,4920,3026
20241112,092100,134857925,4925,4940,4940,4925,4131
20241112,092000,114478955,4945,4965,4965,4945,4745
20241112,091900,90985030,4960,4955,4960,4955,552
20241112,091800,88248865,4960,4965,4965,4960,924
20241112,091700,83665770,4965,4965,4965,4965,0
20241112,091600,83665770,4965,4990,4990,4960,10277
20241112,091500,32554080,4990,4990,4990,4990,28
20241112,091400,32414360,4990,5010,5010,4990,2313
20241112,091300,20857440,5010,5010,5010,5010,0
20241112,091200,20857440,5010,5010,5010,5010,1
20241112,091100,20852430,5000,5000,5000,5000,0
20241112,091000,20852430,5000,5000,5000,5000,55
20241112,090900,20577430,5010,5010,5010,5010,731
20241112,090800,16915120,5020,5020,5020,5020,8
20241112,090700,16874960,5010,5010,5010,5010,1
20241112,090600,16869950,5020,5020,5020,5020,0
20241112,090500,16869950,5020,5030,5030,5020,1162
20241112,090400,11036110,5030,5040,5040,5030,373
20241112,090300,9157790,5050,5050,5050,5050,426
20241112,090200,7006490,5050,5050,5050,5050,130
20241112,090100,6349990,5080,5070,5080,5070,31
20241112,090000,6192520,5080,5080,5080,5080,1219