KissMeData/172670/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,202500,502578460,7830,7830,7830,7830,346
20241112,202400,502578460,7830,7830,7830,7830,0
20241112,202300,502578460,7830,7830,7830,7830,0
20241112,202200,502578460,7830,7830,7830,7830,0
20241112,202100,502578460,7830,7830,7830,7830,0
20241112,202000,502578460,7830,7830,7830,7830,0
20241112,201900,502578460,7830,7830,7830,7830,0
20241112,201800,502578460,7830,7830,7830,7830,0
20241112,201700,502578460,7830,7830,7830,7830,0
20241112,201600,502578460,7830,7830,7830,7830,0
20241112,201500,502578460,7830,7830,7830,7830,0
20241112,201400,502578460,7830,7830,7830,7830,0
20241112,201300,502578460,7830,7830,7830,7830,0
20241112,201200,502578460,7830,7830,7830,7830,0
20241112,201100,502578460,7830,7830,7830,7830,0
20241112,201000,502578460,7830,7830,7830,7830,0
20241112,200900,502578460,7830,7830,7830,7830,0
20241112,200800,502578460,7830,7830,7830,7830,0
20241112,200700,502578460,7830,7830,7830,7830,0
20241112,200600,502578460,7830,7830,7830,7830,0
20241112,200500,502578460,7830,7830,7830,7830,0
20241112,200400,502578460,7830,7830,7830,7830,0
20241112,200300,502578460,7830,7830,7830,7830,0
20241112,200200,502578460,7830,7830,7830,7830,0
20241112,200100,502578460,7830,7830,7830,7830,0
20241112,200000,502578460,7830,7830,7830,7830,0
20241112,195900,502578460,7830,7830,7830,7830,0
20241112,195800,502578460,7830,7830,7830,7830,0
20241112,195700,502578460,7830,7830,7830,7830,0
20241112,195600,502578460,7830,7830,7830,7830,0
20241112,195500,502578460,7830,7830,7830,7830,346
20241112,195400,502578460,7830,7830,7830,7830,0
20241112,195300,502578460,7830,7830,7830,7830,0
20241112,195200,502578460,7830,7830,7830,7830,0
20241112,195100,502578460,7830,7830,7830,7830,0
20241112,195000,502578460,7830,7830,7830,7830,0
20241112,194900,502578460,7830,7830,7830,7830,0
20241112,194800,502578460,7830,7830,7830,7830,0
20241112,194700,502578460,7830,7830,7830,7830,0
20241112,194600,502578460,7830,7830,7830,7830,0
20241112,194500,502578460,7830,7830,7830,7830,0
20241112,194400,502578460,7830,7830,7830,7830,0
20241112,194300,502578460,7830,7830,7830,7830,0
20241112,194200,502578460,7830,7830,7830,7830,0
20241112,194100,502578460,7830,7830,7830,7830,0
20241112,194000,502578460,7830,7830,7830,7830,0
20241112,193900,502578460,7830,7830,7830,7830,0
20241112,193800,502578460,7830,7830,7830,7830,0
20241112,193700,502578460,7830,7830,7830,7830,0
20241112,193600,502578460,7830,7830,7830,7830,0
20241112,193500,502578460,7830,7830,7830,7830,0
20241112,193400,502578460,7830,7830,7830,7830,0
20241112,193300,502578460,7830,7830,7830,7830,0
20241112,193200,502578460,7830,7830,7830,7830,0
20241112,193100,502578460,7830,7830,7830,7830,0
20241112,193000,502578460,7830,7830,7830,7830,0
20241112,192900,502578460,7830,7830,7830,7830,0
20241112,192800,502578460,7830,7830,7830,7830,0
20241112,192700,502578460,7830,7830,7830,7830,0
20241112,192600,502578460,7830,7830,7830,7830,0
20241112,192500,502578460,7830,7830,7830,7830,346
20241112,192400,502578460,7830,7830,7830,7830,0
20241112,192300,502578460,7830,7830,7830,7830,0
20241112,192200,502578460,7830,7830,7830,7830,0
20241112,192100,502578460,7830,7830,7830,7830,0
20241112,192000,502578460,7830,7830,7830,7830,0
20241112,191900,502578460,7830,7830,7830,7830,0
20241112,191800,502578460,7830,7830,7830,7830,0
20241112,191700,502578460,7830,7830,7830,7830,0
20241112,191600,502578460,7830,7830,7830,7830,0
20241112,191500,502578460,7830,7830,7830,7830,0
20241112,191400,502578460,7830,7830,7830,7830,0
20241112,191300,502578460,7830,7830,7830,7830,0
20241112,191200,502578460,7830,7830,7830,7830,0
20241112,191100,502578460,7830,7830,7830,7830,0
20241112,191000,502578460,7830,7830,7830,7830,0
20241112,190900,502578460,7830,7830,7830,7830,0
20241112,190800,502578460,7830,7830,7830,7830,0
20241112,190700,502578460,7830,7830,7830,7830,0
20241112,190600,502578460,7830,7830,7830,7830,0
20241112,190500,502578460,7830,7830,7830,7830,0
20241112,190400,502578460,7830,7830,7830,7830,0
20241112,190300,502578460,7830,7830,7830,7830,0
20241112,190200,502578460,7830,7830,7830,7830,0
20241112,190100,502578460,7830,7830,7830,7830,0
20241112,190000,502578460,7830,7830,7830,7830,0
20241112,185900,502578460,7830,7830,7830,7830,0
20241112,185800,502578460,7830,7830,7830,7830,0
20241112,185700,502578460,7830,7830,7830,7830,0
20241112,185600,502578460,7830,7830,7830,7830,0
20241112,185500,502578460,7830,7830,7830,7830,346
20241112,185400,502578460,7830,7830,7830,7830,0
20241112,185300,502578460,7830,7830,7830,7830,0
20241112,185200,502578460,7830,7830,7830,7830,0
20241112,185100,502578460,7830,7830,7830,7830,0
20241112,185000,502578460,7830,7830,7830,7830,0
20241112,184900,502578460,7830,7830,7830,7830,0
20241112,184800,502578460,7830,7830,7830,7830,0
20241112,184700,502578460,7830,7830,7830,7830,0
20241112,184600,502578460,7830,7830,7830,7830,0
20241112,184500,502578460,7830,7830,7830,7830,0
20241112,184400,502578460,7830,7830,7830,7830,0
20241112,184300,502578460,7830,7830,7830,7830,0
20241112,184200,502578460,7830,7830,7830,7830,0
20241112,184100,502578460,7830,7830,7830,7830,0
20241112,184000,502578460,7830,7830,7830,7830,0
20241112,183900,502578460,7830,7830,7830,7830,0
20241112,183800,502578460,7830,7830,7830,7830,0
20241112,183700,502578460,7830,7830,7830,7830,0
20241112,183600,502578460,7830,7830,7830,7830,0
20241112,183500,502578460,7830,7830,7830,7830,0
20241112,183400,502578460,7830,7830,7830,7830,0
20241112,183300,502578460,7830,7830,7830,7830,0
20241112,183200,502578460,7830,7830,7830,7830,0
20241112,183100,502578460,7830,7830,7830,7830,0
20241112,183000,502578460,7830,7830,7830,7830,0
20241112,182900,502578460,7830,7830,7830,7830,0
20241112,182800,502578460,7830,7830,7830,7830,0
20241112,182700,502578460,7830,7830,7830,7830,0
20241112,182600,502578460,7830,7830,7830,7830,0
20241112,182500,502578460,7830,7830,7830,7830,346
20241112,182400,502578460,7830,7830,7830,7830,0
20241112,182300,502578460,7830,7830,7830,7830,0
20241112,182200,502578460,7830,7830,7830,7830,0
20241112,182100,502578460,7830,7830,7830,7830,0
20241112,182000,502578460,7830,7830,7830,7830,0
20241112,181900,502578460,7830,7830,7830,7830,0
20241112,181800,502578460,7830,7830,7830,7830,0
20241112,181700,502578460,7830,7830,7830,7830,0
20241112,181600,502578460,7830,7830,7830,7830,0
20241112,181500,502578460,7830,7830,7830,7830,0
20241112,181400,502578460,7830,7830,7830,7830,0
20241112,181300,502578460,7830,7830,7830,7830,0
20241112,181200,502578460,7830,7830,7830,7830,0
20241112,181100,502578460,7830,7830,7830,7830,0
20241112,181000,502578460,7830,7830,7830,7830,0
20241112,180900,502578460,7830,7830,7830,7830,0
20241112,180800,502578460,7830,7830,7830,7830,0
20241112,180700,502578460,7830,7830,7830,7830,0
20241112,180600,502578460,7830,7830,7830,7830,0
20241112,180500,502578460,7830,7830,7830,7830,0
20241112,180400,502578460,7830,7830,7830,7830,0
20241112,180300,502578460,7830,7830,7830,7830,0
20241112,180200,502578460,7830,7830,7830,7830,0
20241112,180100,502578460,7830,7830,7830,7830,0
20241112,180000,502578460,7830,7830,7830,7830,0
20241112,175900,502578460,7830,7830,7830,7830,0
20241112,175800,502578460,7830,7830,7830,7830,0
20241112,175700,502578460,7830,7830,7830,7830,0
20241112,175600,502578460,7830,7830,7830,7830,0
20241112,175500,502578460,7830,7830,7830,7830,346
20241112,175400,502578460,7830,7830,7830,7830,0
20241112,175300,502578460,7830,7830,7830,7830,0
20241112,175200,502578460,7830,7830,7830,7830,0
20241112,175100,502578460,7830,7830,7830,7830,0
20241112,175000,502578460,7830,7830,7830,7830,0
20241112,174900,502578460,7830,7830,7830,7830,0
20241112,174800,502578460,7830,7830,7830,7830,0
20241112,174700,502578460,7830,7830,7830,7830,0
20241112,174600,502578460,7830,7830,7830,7830,0
20241112,174500,502578460,7830,7830,7830,7830,0
20241112,174400,502578460,7830,7830,7830,7830,0
20241112,174300,502578460,7830,7830,7830,7830,0
20241112,174200,502578460,7830,7830,7830,7830,0
20241112,174100,502578460,7830,7830,7830,7830,0
20241112,174000,502578460,7830,7830,7830,7830,0
20241112,173900,502578460,7830,7830,7830,7830,0
20241112,173800,502578460,7830,7830,7830,7830,0
20241112,173700,502578460,7830,7830,7830,7830,0
20241112,173600,502578460,7830,7830,7830,7830,0
20241112,173500,502578460,7830,7830,7830,7830,0
20241112,173400,502578460,7830,7830,7830,7830,0
20241112,173300,502578460,7830,7830,7830,7830,0
20241112,173200,502578460,7830,7830,7830,7830,0
20241112,173100,502578460,7830,7830,7830,7830,0
20241112,173000,502578460,7830,7830,7830,7830,0
20241112,172900,502578460,7830,7830,7830,7830,0
20241112,172800,502578460,7830,7830,7830,7830,0
20241112,172700,502578460,7830,7830,7830,7830,0
20241112,172600,502578460,7830,7830,7830,7830,0
20241112,172500,502578460,7830,7830,7830,7830,346
20241112,172400,502578460,7830,7830,7830,7830,0
20241112,172300,502578460,7830,7830,7830,7830,0
20241112,172200,502578460,7830,7830,7830,7830,0
20241112,172100,502578460,7830,7830,7830,7830,0
20241112,172000,502578460,7830,7830,7830,7830,0
20241112,171900,502578460,7830,7830,7830,7830,0
20241112,171800,502578460,7830,7830,7830,7830,0
20241112,171700,502578460,7830,7830,7830,7830,0
20241112,171600,502578460,7830,7830,7830,7830,0
20241112,171500,502578460,7830,7830,7830,7830,0
20241112,171400,502578460,7830,7830,7830,7830,0
20241112,171300,502578460,7830,7830,7830,7830,0
20241112,171200,502578460,7830,7830,7830,7830,0
20241112,171100,502578460,7830,7830,7830,7830,0
20241112,171000,502578460,7830,7830,7830,7830,0
20241112,170900,502578460,7830,7830,7830,7830,0
20241112,170800,502578460,7830,7830,7830,7830,0
20241112,170700,502578460,7830,7830,7830,7830,0
20241112,170600,502578460,7830,7830,7830,7830,0
20241112,170500,502578460,7830,7830,7830,7830,0
20241112,170400,502578460,7830,7830,7830,7830,0
20241112,170300,502578460,7830,7830,7830,7830,0
20241112,170200,502578460,7830,7830,7830,7830,0
20241112,170100,502578460,7830,7830,7830,7830,0
20241112,170000,502578460,7830,7830,7830,7830,0
20241112,165900,502578460,7830,7830,7830,7830,0
20241112,165800,502578460,7830,7830,7830,7830,0
20241112,165700,502578460,7830,7830,7830,7830,0
20241112,165600,502578460,7830,7830,7830,7830,0
20241112,165500,502578460,7830,7830,7830,7830,346
20241112,165400,502578460,7830,7830,7830,7830,0
20241112,165300,502578460,7830,7830,7830,7830,0
20241112,165200,502578460,7830,7830,7830,7830,0
20241112,165100,502578460,7830,7830,7830,7830,0
20241112,165000,502578460,7830,7830,7830,7830,0
20241112,164900,502578460,7830,7830,7830,7830,0
20241112,164800,502578460,7830,7830,7830,7830,0
20241112,164700,502578460,7830,7830,7830,7830,0
20241112,164600,502578460,7830,7830,7830,7830,0
20241112,164500,502578460,7830,7830,7830,7830,0
20241112,164400,502578460,7830,7830,7830,7830,0
20241112,164300,502578460,7830,7830,7830,7830,0
20241112,164200,502578460,7830,7830,7830,7830,0
20241112,164100,502578460,7830,7830,7830,7830,0
20241112,164000,502578460,7830,7830,7830,7830,0
20241112,163900,502578460,7830,7830,7830,7830,0
20241112,163800,502578460,7830,7830,7830,7830,0
20241112,163700,502578460,7830,7830,7830,7830,0
20241112,163600,502578460,7830,7830,7830,7830,0
20241112,163500,502578460,7830,7830,7830,7830,0
20241112,163400,502578460,7830,7830,7830,7830,0
20241112,163300,502578460,7830,7830,7830,7830,0
20241112,163200,502578460,7830,7830,7830,7830,0
20241112,163100,502578460,7830,7830,7830,7830,0
20241112,163000,502578460,7830,7830,7830,7830,0
20241112,162900,502578460,7830,7830,7830,7830,0
20241112,162800,502578460,7830,7830,7830,7830,0
20241112,162700,502578460,7830,7830,7830,7830,0
20241112,162600,502578460,7830,7830,7830,7830,0
20241112,162500,502578460,7830,7830,7830,7830,346
20241112,162400,502578460,7830,7830,7830,7830,0
20241112,162300,502578460,7830,7830,7830,7830,0
20241112,162200,502578460,7830,7830,7830,7830,0
20241112,162100,502578460,7830,7830,7830,7830,0
20241112,162000,502578460,7830,7830,7830,7830,0
20241112,161900,502578460,7830,7830,7830,7830,0
20241112,161800,502578460,7830,7830,7830,7830,0
20241112,161700,502578460,7830,7830,7830,7830,0
20241112,161600,502578460,7830,7830,7830,7830,0
20241112,161500,502578460,7830,7830,7830,7830,0
20241112,161400,502578460,7830,7830,7830,7830,0
20241112,161300,502578460,7830,7830,7830,7830,0
20241112,161200,502578460,7830,7830,7830,7830,0
20241112,161100,502578460,7830,7830,7830,7830,0
20241112,161000,502578460,7830,7830,7830,7830,0
20241112,160900,502578460,7830,7830,7830,7830,0
20241112,160800,502578460,7830,7830,7830,7830,0
20241112,160700,502578460,7830,7830,7830,7830,0
20241112,160600,502578460,7830,7830,7830,7830,0
20241112,160500,502578460,7830,7830,7830,7830,0
20241112,160400,502578460,7830,7830,7830,7830,0
20241112,160300,502578460,7830,7830,7830,7830,0
20241112,160200,502578460,7830,7830,7830,7830,0
20241112,160100,502578460,7830,7830,7830,7830,0
20241112,160000,502578460,7830,7830,7830,7830,0
20241112,155900,502578460,7830,7830,7830,7830,0
20241112,155800,502578460,7830,7830,7830,7830,0
20241112,155700,502578460,7830,7830,7830,7830,0
20241112,155600,502578460,7830,7830,7830,7830,0
20241112,155500,502578460,7830,7830,7830,7830,346
20241112,155400,502578460,7830,7830,7830,7830,0
20241112,155300,502578460,7830,7830,7830,7830,0
20241112,155200,502578460,7830,7830,7830,7830,0
20241112,155100,502578460,7830,7830,7830,7830,0
20241112,155000,502578460,7830,7830,7830,7830,0
20241112,154900,502578460,7830,7830,7830,7830,0
20241112,154800,502578460,7830,7830,7830,7830,0
20241112,154700,502578460,7830,7830,7830,7830,0
20241112,154600,502578460,7830,7830,7830,7830,0
20241112,154500,502578460,7830,7830,7830,7830,0
20241112,154400,502578460,7830,7830,7830,7830,0
20241112,154300,502578460,7830,7830,7830,7830,0
20241112,154200,502578460,7830,7830,7830,7830,0
20241112,154100,502578460,7830,7830,7830,7830,0
20241112,154000,502578460,7830,7830,7830,7830,0
20241112,153900,502578460,7830,7830,7830,7830,0
20241112,153800,502578460,7830,7830,7830,7830,0
20241112,153700,502578460,7830,7830,7830,7830,0
20241112,153600,502578460,7830,7830,7830,7830,0
20241112,153500,502578460,7830,7830,7830,7830,0
20241112,153400,502578460,7830,7830,7830,7830,0
20241112,153300,502578460,7830,7830,7830,7830,0
20241112,153200,502578460,7830,7830,7830,7830,0
20241112,153100,502578460,7830,7830,7830,7830,0
20241112,153000,502578460,7830,7830,7830,7830,346
20241112,152900,499869280,7850,7850,7850,7850,0
20241112,152800,499869280,7850,7850,7850,7850,0
20241112,152700,499869280,7850,7850,7850,7850,0
20241112,152600,499869280,7850,7850,7850,7850,0
20241112,152500,499869280,7850,7850,7850,7850,0
20241112,152400,499869280,7850,7850,7850,7850,0
20241112,152300,499869280,7850,7850,7850,7850,0
20241112,152200,499869280,7850,7850,7850,7850,0
20241112,152100,499869280,7850,7850,7850,7850,0
20241112,152000,499869280,7850,7850,7850,7850,0
20241112,151900,499869280,7850,7860,7860,7830,54
20241112,151800,499445540,7830,7830,7830,7830,9
20241112,151700,499375070,7870,7870,7870,7870,132
20241112,151600,498336230,7870,7830,7870,7830,59
20241112,151500,497872620,7860,7830,7860,7830,27
20241112,151400,497661150,7830,7830,7830,7830,50
20241112,151300,497269650,7830,7830,7830,7830,20
20241112,151200,497113050,7830,7830,7830,7830,0
20241112,151100,497113050,7830,7860,7860,7820,2124
20241112,151000,480476460,7860,7880,7880,7860,115
20241112,150900,479571190,7880,7870,7880,7870,31
20241112,150800,479326990,7890,7890,7890,7890,0
20241112,150700,479326990,7890,7870,7890,7870,230
20241112,150600,477516850,7880,7870,7880,7870,12
20241112,150500,477422310,7840,7840,7840,7840,30
20241112,150400,477187110,7840,7840,7840,7840,100
20241112,150300,476403110,7840,7840,7840,7840,43
20241112,150200,476065990,7860,7860,7860,7860,0
20241112,150100,476065990,7860,7850,7860,7840,353
20241112,150000,473293450,7860,7840,7860,7840,3
20241112,145900,473269890,7840,7840,7840,7840,4
20241112,145800,473238530,7840,7840,7840,7840,4
20241112,145700,473207170,7840,7840,7840,7840,10
20241112,145600,473128770,7840,7840,7840,7840,2
20241112,145500,473113090,7840,7840,7840,7840,2
20241112,145400,473097410,7840,7840,7840,7840,10
20241112,145300,473019010,7850,7850,7850,7850,1
20241112,145200,473011160,7840,7880,7880,7840,1547
20241112,145100,460860650,7880,7890,7890,7880,110
20241112,145000,459993810,7890,7890,7890,7890,7
20241112,144900,459938580,7890,7890,7890,7890,0
20241112,144800,459938580,7890,7890,7890,7890,4
20241112,144700,459907020,7890,7890,7890,7890,2
20241112,144600,459891240,7890,7890,7890,7890,0
20241112,144500,459891240,7890,7890,7890,7890,3
20241112,144400,459867570,7870,7870,7870,7870,2
20241112,144300,459851830,7870,7870,7870,7870,2
20241112,144200,459836090,7870,7870,7870,7870,0
20241112,144100,459836090,7870,7870,7870,7870,0
20241112,144000,459836090,7870,7880,7880,7870,3
20241112,143900,459812460,7880,7880,7880,7880,0
20241112,143800,459812460,7880,7880,7880,7880,0
20241112,143700,459812460,7880,7960,7960,7880,5
20241112,143600,459772980,7880,7890,7890,7880,230
20241112,143500,457960500,7880,7880,7880,7880,0
20241112,143400,457960500,7880,7880,7880,7880,2
20241112,143300,457944740,8020,8020,8020,8020,0
20241112,143200,457944740,8020,7960,8020,7960,11
20241112,143100,457856970,7960,7860,7960,7860,22
20241112,143000,457682440,7940,7890,7940,7850,10
20241112,142900,457603500,7850,7850,7850,7850,0
20241112,142800,457603500,7850,7850,7850,7850,1
20241112,142700,457595650,7900,7900,7900,7900,1
20241112,142600,457587750,7890,7870,7890,7850,1004
20241112,142500,449693820,7890,7880,7890,7870,2103
20241112,142400,433139630,7890,7890,7890,7890,0
20241112,142300,433139630,7890,7890,7890,7890,0
20241112,142200,433139630,7890,7880,7890,7880,2
20241112,142100,433123860,7880,7880,7880,7880,2
20241112,142000,433108100,7890,7890,7890,7890,159
20241112,141900,431853590,7890,7890,7890,7890,0
20241112,141800,431853590,7890,7890,7890,7890,1
20241112,141700,431845700,7900,7890,7900,7890,2
20241112,141600,431829910,7900,7900,7900,7900,1
20241112,141500,431822010,7880,7880,7900,7880,7
20241112,141400,431766830,7910,7910,7910,7910,0
20241112,141300,431766830,7910,7910,7910,7910,0
20241112,141200,431766830,7910,7890,7910,7880,140
20241112,141100,430662230,7890,7890,7890,7890,250
20241112,141000,428689730,7910,7890,7910,7890,156
20241112,140900,427455830,7870,7870,7870,7870,2
20241112,140800,427440090,7900,7870,7900,7860,492
20241112,140700,423553860,7880,7880,7880,7880,0
20241112,140600,423553860,7880,7840,7880,7840,70
20241112,140500,423002300,7840,7850,7870,7840,65
20241112,140400,422492580,7840,7840,7840,7840,0
20241112,140300,422492580,7840,7840,7840,7840,0
20241112,140200,422492580,7840,7860,7870,7840,518
20241112,140100,418420870,7860,7860,7860,7860,0
20241112,140000,418420870,7860,7860,7880,7860,228
20241112,135900,416627180,7840,7890,7890,7840,3006
20241112,135800,393000210,7890,7890,7890,7890,0
20241112,135700,393000210,7890,7890,7890,7890,0
20241112,135600,393000210,7890,7890,7890,7890,1
20241112,135500,392992320,7890,7890,7890,7890,0
20241112,135400,392992320,7890,7890,7890,7890,4
20241112,135300,392960760,7890,7890,7890,7890,2
20241112,135200,392944980,7890,7890,7890,7890,4
20241112,135100,392913420,7890,7890,7890,7890,0
20241112,135000,392913420,7890,7890,7890,7890,2
20241112,134900,392897640,7890,7890,7890,7890,3
20241112,134800,392873970,7890,7890,7890,7890,0
20241112,134700,392873970,7890,7890,7890,7890,1
20241112,134600,392866080,7890,7890,7890,7890,3
20241112,134500,392842410,7890,7890,7890,7890,0
20241112,134400,392842410,7890,7890,7890,7890,0
20241112,134300,392842410,7890,7890,7890,7890,3
20241112,134200,392818740,7880,7880,7880,7880,2
20241112,134100,392802980,7890,7890,7890,7890,0
20241112,134000,392802980,7890,7880,7890,7880,104
20241112,133900,391982440,7890,7890,7890,7890,200
20241112,133800,390404440,7880,7880,7880,7880,0
20241112,133700,390404440,7880,7880,7880,7880,4
20241112,133600,390372920,7880,7880,7880,7880,2
20241112,133500,390357160,7900,7900,7900,7900,0
20241112,133400,390357160,7900,7880,7900,7880,5
20241112,133300,390317720,7880,7880,7880,7880,0
20241112,133200,390317720,7880,7880,7880,7880,0
20241112,133100,390317720,7880,7880,7880,7880,2
20241112,133000,390301960,7880,7900,7900,7880,432
20241112,132900,386893040,7900,7900,7900,7900,0
20241112,132800,386893040,7900,7900,7900,7900,0
20241112,132700,386893040,7900,7920,7920,7900,91
20241112,132600,386174100,7920,7910,7920,7910,5
20241112,132500,386134520,7900,7900,7900,7900,0
20241112,132400,386134520,7900,7900,7900,7900,2
20241112,132300,386118720,7910,7910,7910,7910,0
20241112,132200,386118720,7910,7910,7910,7910,3
20241112,132100,386094990,7910,7910,7910,7910,51
20241112,132000,385691580,7910,7900,7910,7900,58
20241112,131900,385232820,7890,7890,7890,7890,17
20241112,131800,385098690,7890,7900,7900,7890,22
20241112,131700,384924910,7900,7900,7900,7900,123
20241112,131600,383953210,7900,7900,7900,7900,2
20241112,131500,383937410,7900,7900,7900,7900,2
20241112,131400,383921610,7900,7900,7900,7900,2
20241112,131300,383905810,7900,7900,7900,7900,0
20241112,131200,383905810,7900,7890,7900,7890,3
20241112,131100,383882120,7900,7900,7900,7900,0
20241112,131000,383882120,7900,7900,7900,7900,163
20241112,130900,382594420,7910,7900,7910,7900,6
20241112,130800,382547000,7900,7900,7900,7900,2
20241112,130700,382531200,7900,7900,7900,7900,0
20241112,130600,382531200,7900,7900,7900,7900,0
20241112,130500,382531200,7900,7900,7900,7900,2
20241112,130400,382515400,7900,7900,7900,7900,0
20241112,130300,382515400,7900,7900,7900,7900,0
20241112,130200,382515400,7900,7900,7900,7900,1
20241112,130100,382507500,7910,7900,7910,7900,189
20241112,130000,381012550,7900,7900,7900,7900,0
20241112,125900,381012550,7900,7900,7900,7900,6
20241112,125800,380965150,7900,7900,7900,7900,100
20241112,125700,380175150,7910,7910,7910,7910,14
20241112,125600,380064410,7910,7900,7910,7900,4
20241112,125500,380032790,7890,7890,7890,7890,0
20241112,125400,380032790,7890,7890,7890,7890,0
20241112,125300,380032790,7890,7890,7890,7890,0
20241112,125200,380032790,7890,7900,7900,7890,107
20241112,125100,379187510,7900,7900,7900,7900,6
20241112,125000,379140110,7890,7890,7890,7890,0
20241112,124900,379140110,7890,7890,7890,7890,1
20241112,124800,379132220,7900,7900,7900,7900,78
20241112,124700,378516020,7900,7900,7900,7900,50
20241112,124600,378121020,7900,7910,7910,7900,175
20241112,124500,376736790,7910,7910,7910,7910,0
20241112,124400,376736790,7910,7910,7910,7910,0
20241112,124300,376736790,7910,7910,7910,7910,10
20241112,124200,376657690,7910,7910,7910,7910,0
20241112,124100,376657690,7910,7910,7910,7910,2
20241112,124000,376641870,7910,7910,7910,7910,1
20241112,123900,376633960,7900,7900,7900,7900,0
20241112,123800,376633960,7900,7900,7900,7900,0
20241112,123700,376633960,7900,7900,7900,7900,2
20241112,123600,376618160,7900,7890,7900,7890,7
20241112,123500,376562910,7890,7890,7890,7890,2
20241112,123400,376547130,7890,7890,7890,7890,0
20241112,123300,376547130,7890,7890,7890,7890,5
20241112,123200,376507680,7890,7890,7890,7890,0
20241112,123100,376507680,7890,7890,7890,7890,2
20241112,123000,376491900,7890,7900,7900,7890,1002
20241112,122900,368584180,7900,7900,7900,7900,0
20241112,122800,368584180,7900,7900,7900,7900,0
20241112,122700,368584180,7900,7900,7900,7900,1
20241112,122600,368576280,7900,7900,7900,7900,0
20241112,122500,368576280,7900,7900,7900,7900,170
20241112,122400,367233280,7900,7900,7900,7900,2
20241112,122300,367217480,7920,7910,7920,7910,473
20241112,122200,363475660,7910,7910,7910,7910,0
20241112,122100,363475660,7910,7910,7910,7910,2
20241112,122000,363459840,7910,7910,7910,7910,3
20241112,121900,363436110,7920,7920,7920,7920,1320
20241112,121800,352981710,7920,7920,7920,7920,1
20241112,121700,352973790,7930,7930,7930,7930,488
20241112,121600,349103950,7930,7930,7930,7930,0
20241112,121500,349103950,7930,7930,7930,7930,300
20241112,121400,346724950,7930,7940,7940,7930,3
20241112,121300,346701150,7930,7930,7930,7930,2
20241112,121200,346685290,7930,7930,7930,7930,0
20241112,121100,346685290,7930,7930,7930,7930,2
20241112,121000,346669430,7930,7930,7930,7930,2
20241112,120900,346653570,7930,7930,7930,7930,0
20241112,120800,346653570,7930,7930,7930,7930,4
20241112,120700,346621850,7930,7930,7930,7930,0
20241112,120600,346621850,7930,7930,7930,7930,0
20241112,120500,346621850,7930,7930,7930,7930,3
20241112,120400,346598060,7930,7930,7930,7930,0
20241112,120300,346598060,7930,7930,7930,7930,3
20241112,120200,346574270,7930,7930,7930,7930,2
20241112,120100,346558410,7930,7930,7930,7930,0
20241112,120000,346558410,7930,7930,7930,7930,2
20241112,115900,346542550,7930,7930,7930,7930,2
20241112,115800,346526690,7930,7930,7930,7930,39
20241112,115700,346217420,7930,7930,7930,7930,0
20241112,115600,346217420,7930,7930,7930,7930,36
20241112,115500,345931940,7930,7930,7930,7930,4
20241112,115400,345900220,7930,7930,7930,7930,0
20241112,115300,345900220,7930,7930,7930,7930,2
20241112,115200,345884360,7930,7930,7930,7930,2
20241112,115100,345868500,7930,7930,7930,7930,0
20241112,115000,345868500,7930,7930,7930,7930,4
20241112,114900,345836780,7940,7940,7940,7940,1
20241112,114800,345828840,7940,7940,7940,7940,4
20241112,114700,345797080,7940,7940,7940,7940,0
20241112,114600,345797080,7940,7940,7940,7940,102
20241112,114500,344987200,7940,7940,7940,7940,0
20241112,114400,344987200,7940,7940,7940,7940,10
20241112,114300,344907800,7940,7940,7940,7940,1
20241112,114200,344899860,7930,7930,7930,7930,0
20241112,114100,344899860,7930,7930,7930,7930,0
20241112,114000,344899860,7930,7930,7930,7930,4
20241112,113900,344868140,7930,7930,7930,7930,12
20241112,113800,344772980,7930,7930,7930,7930,0
20241112,113700,344772980,7930,7930,7930,7930,5
20241112,113600,344733330,7930,7930,7930,7930,2
20241112,113500,344717470,7930,7930,7930,7930,3
20241112,113400,344693680,7930,7930,7930,7930,0
20241112,113300,344693680,7930,7930,7930,7930,1
20241112,113200,344685750,7930,7930,7930,7930,0
20241112,113100,344685750,7930,7930,7930,7930,0
20241112,113000,344685750,7930,7930,7930,7930,2
20241112,112900,344669890,7930,7930,7930,7930,0
20241112,112800,344669890,7930,7930,7930,7930,0
20241112,112700,344669890,7930,7930,7930,7930,6
20241112,112600,344622310,7930,7930,7930,7930,1
20241112,112500,344614380,7930,7930,7930,7930,4
20241112,112400,344582660,7930,7930,7930,7930,24
20241112,112300,344392340,7930,7930,7930,7930,0
20241112,112200,344392340,7930,7930,7930,7930,2
20241112,112100,344376480,7930,7930,7930,7930,0
20241112,112000,344376480,7930,7930,7950,7930,205
20241112,111900,342746830,7950,7950,7950,7950,0
20241112,111800,342746830,7950,7940,7950,7940,225
20241112,111700,340960230,7940,7940,7940,7940,4
20241112,111600,340928470,7950,7950,7950,7950,24
20241112,111500,340737670,7950,7950,7950,7950,3
20241112,111400,340713820,7950,7950,7950,7950,2
20241112,111300,340697920,7950,7950,7950,7950,0
20241112,111200,340697920,7950,7950,7950,7950,2
20241112,111100,340682020,7950,7950,7950,7950,1
20241112,111000,340674070,7940,7940,7940,7940,0
20241112,110900,340674070,7940,7940,7940,7940,2
20241112,110800,340658190,7940,7940,7940,7940,2
20241112,110700,340642310,7940,7940,7940,7940,121
20241112,110600,339681570,7940,7940,7940,7940,139
20241112,110500,338577910,7940,7970,7970,7940,202
20241112,110400,336971550,7970,7970,7970,7970,0
20241112,110300,336971550,7970,7970,7970,7970,0
20241112,110200,336971550,7970,7970,7970,7970,0
20241112,110100,336971550,7970,7990,7990,7970,202
20241112,110000,335361530,7990,7980,7990,7980,2
20241112,105900,335345560,7980,7980,7980,7980,1
20241112,105800,335337580,7980,7980,7980,7980,2
20241112,105700,335321620,7990,7990,7990,7990,2
20241112,105600,335305640,8000,8000,8000,8000,1
20241112,105500,335297640,7990,7990,7990,7990,3
20241112,105400,335273670,7990,7990,7990,7990,2
20241112,105300,335257690,8000,8000,8000,8000,42
20241112,105200,334921690,8000,8000,8000,8000,7
20241112,105100,334865690,8000,8000,8000,8000,78
20241112,105000,334241690,8000,8000,8000,8000,4
20241112,104900,334209690,8000,8000,8000,8000,1
20241112,104800,334201690,8030,8030,8030,8030,0
20241112,104700,334201690,8030,7990,8030,7990,39
20241112,104600,333888560,8020,8020,8020,8020,5
20241112,104500,333848460,8020,8020,8020,7990,8
20241112,104400,333784360,8020,8030,8030,8020,11
20241112,104300,333696040,8030,7980,8030,7980,2054
20241112,104200,317243200,7950,7980,7980,7950,3
20241112,104100,317219320,7930,7960,7960,7930,198
20241112,104000,315646840,7960,7960,7960,7960,0
20241112,103900,315646840,7960,7960,7960,7960,1
20241112,103800,315638880,7990,7990,7990,7990,0
20241112,103700,315638880,7990,7950,7990,7950,262
20241112,103600,313546720,7950,7940,7950,7940,5
20241112,103500,313507010,7960,7960,7960,7960,0
20241112,103400,313507010,7960,7960,7960,7960,1
20241112,103300,313499050,7940,7960,7960,7940,141
20241112,103200,312376730,7960,7960,7960,7960,11
20241112,103100,312289170,7960,7960,7960,7960,0
20241112,103000,312289170,7960,7930,7960,7930,190
20241112,102900,310778050,7940,7940,7940,7940,1
20241112,102800,310770110,7940,7940,7940,7940,0
20241112,102700,310770110,7940,7930,7940,7930,41
20241112,102600,310444580,7920,7920,7930,7920,5
20241112,102500,310404960,7940,7940,7940,7940,0
20241112,102400,310404960,7940,7940,7940,7940,1
20241112,102300,310397020,7920,7940,7940,7920,22
20241112,102200,310222380,7920,7920,7920,7920,0
20241112,102100,310222380,7920,7920,7920,7920,396
20241112,102000,307086060,7920,7950,7950,7920,94
20241112,101900,306338820,7910,7910,7910,7910,2
20241112,101800,306323000,7950,7950,7950,7950,21
20241112,101700,306156050,7900,7940,7940,7900,19
20241112,101600,306005230,7900,7930,7930,7890,2004
20241112,101500,290156010,7930,7930,7930,7930,0
20241112,101400,290156010,7930,7930,7930,7930,2
20241112,101300,290140150,7930,7970,7970,7930,108
20241112,101200,289281150,7970,7960,7970,7960,16
20241112,101100,289153650,7970,7920,7970,7920,5
20241112,101000,289114000,7970,7930,7970,7910,401
20241112,100900,285939010,7930,7940,7940,7930,150
20241112,100800,284749110,7930,7930,7930,7930,1
20241112,100700,284741180,7930,7930,7930,7930,2
20241112,100600,284725320,7990,7990,7990,7990,6
20241112,100500,284677380,7980,7960,7980,7960,30
20241112,100400,284438120,7930,7930,7930,7930,2
20241112,100300,284422260,7930,7930,7930,7930,0
20241112,100200,284422260,7930,7930,7930,7930,0
20241112,100100,284422260,7930,7930,7930,7930,2
20241112,100000,284406400,7980,7980,7980,7980,0
20241112,095900,284406400,7980,7980,7980,7980,0
20241112,095800,284406400,7980,7950,7980,7910,28
20241112,095700,284183730,7880,7880,7880,7880,0
20241112,095600,284183730,7880,7880,7880,7880,135
20241112,095500,283119930,7880,7870,7880,7870,2
20241112,095400,283104180,7880,7880,7880,7880,240
20241112,095300,281212980,7880,7880,7880,7880,0
20241112,095200,281212980,7880,7880,7880,7880,2
20241112,095100,281197220,7870,7870,7870,7870,10
20241112,095000,281118520,7870,7870,7870,7870,0
20241112,094900,281118520,7870,7870,7870,7870,10
20241112,094800,281039820,7870,7870,7870,7870,2
20241112,094700,281024080,7880,7940,7940,7870,2052
20241112,094600,264818540,7930,7930,7930,7930,0
20241112,094500,264818540,7930,7930,7930,7930,1
20241112,094400,264810610,7990,7990,7990,7990,0
20241112,094300,264810610,7990,7950,7990,7950,13
20241112,094200,264707220,7950,7940,7950,7940,292
20241112,094100,262386030,7910,7910,7910,7910,103
20241112,094000,261571300,7940,7940,7940,7940,597
20241112,093900,256831120,7910,7910,7910,7910,0
20241112,093800,256831120,7910,7910,7910,7910,0
20241112,093700,256831120,7910,7900,7910,7900,363
20241112,093600,253960880,7910,7860,7910,7860,1000
20241112,093500,246055870,7820,7840,7840,7820,600
20241112,093400,241355740,7840,7850,7850,7840,328
20241112,093300,238783940,7840,7850,7850,7840,106
20241112,093200,237952840,7850,7850,7850,7850,1
20241112,093100,237944990,7850,7880,7880,7850,718
20241112,093000,232301100,7880,7880,7880,7880,19
20241112,092900,232151380,7890,7890,7890,7890,8
20241112,092800,232088260,7890,7890,7890,7890,2
20241112,092700,232072480,7890,7890,7890,7890,169
20241112,092600,230739070,7870,7870,7870,7870,20
20241112,092500,230581670,7880,7890,7890,7870,814
20241112,092400,224168610,7890,7910,7910,7890,827
20241112,092300,217635010,7910,7920,7920,7900,796
20241112,092200,211342360,7920,7920,7920,7920,202
20241112,092100,209742520,7920,7910,7930,7910,893
20241112,092000,202673510,7910,7960,7960,7910,6293
20241112,091900,152707100,7960,7970,7970,7960,3065
20241112,091800,128309680,7960,7960,7960,7960,1
20241112,091700,128301720,7960,7970,7970,7960,1616
20241112,091600,115437340,7960,7960,7960,7960,1
20241112,091500,115429380,7960,7960,7960,7960,146
20241112,091400,114267220,7960,8010,8010,7960,517
20241112,091300,110149200,8010,8020,8020,7980,5607
20241112,091200,65247920,8010,8020,8020,8010,29
20241112,091100,65015370,8020,8030,8030,8020,3670
20241112,091000,35576970,8030,8040,8040,8030,914
20241112,090900,28237350,8080,8080,8080,8080,1
20241112,090800,28229270,8030,8030,8030,8030,15
20241112,090700,28108820,8050,8070,8070,8050,57
20241112,090600,27649640,8070,8070,8070,8070,100
20241112,090500,26842640,8080,8080,8080,8080,0
20241112,090400,26842640,8080,8070,8080,8070,388
20241112,090300,23709960,8110,8110,8110,8110,24
20241112,090200,23515320,8060,8010,8060,8010,540
20241112,090100,19187920,8020,8050,8050,8020,759
20241112,090000,13091260,8240,8050,8240,8050,1626