KissMeData/182360/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,202700,838396140,14230,14230,14230,14230,2155
20241112,202600,838396140,14230,14230,14230,14230,0
20241112,202500,838396140,14230,14230,14230,14230,0
20241112,202400,838396140,14230,14230,14230,14230,0
20241112,202300,838396140,14230,14230,14230,14230,0
20241112,202200,838396140,14230,14230,14230,14230,0
20241112,202100,838396140,14230,14230,14230,14230,0
20241112,202000,838396140,14230,14230,14230,14230,0
20241112,201900,838396140,14230,14230,14230,14230,0
20241112,201800,838396140,14230,14230,14230,14230,0
20241112,201700,838396140,14230,14230,14230,14230,0
20241112,201600,838396140,14230,14230,14230,14230,0
20241112,201500,838396140,14230,14230,14230,14230,0
20241112,201400,838396140,14230,14230,14230,14230,0
20241112,201300,838396140,14230,14230,14230,14230,0
20241112,201200,838396140,14230,14230,14230,14230,0
20241112,201100,838396140,14230,14230,14230,14230,0
20241112,201000,838396140,14230,14230,14230,14230,0
20241112,200900,838396140,14230,14230,14230,14230,0
20241112,200800,838396140,14230,14230,14230,14230,0
20241112,200700,838396140,14230,14230,14230,14230,0
20241112,200600,838396140,14230,14230,14230,14230,0
20241112,200500,838396140,14230,14230,14230,14230,0
20241112,200400,838396140,14230,14230,14230,14230,0
20241112,200300,838396140,14230,14230,14230,14230,0
20241112,200200,838396140,14230,14230,14230,14230,0
20241112,200100,838396140,14230,14230,14230,14230,0
20241112,200000,838396140,14230,14230,14230,14230,0
20241112,195900,838396140,14230,14230,14230,14230,0
20241112,195800,838396140,14230,14230,14230,14230,0
20241112,195700,838396140,14230,14230,14230,14230,2155
20241112,195600,838396140,14230,14230,14230,14230,0
20241112,195500,838396140,14230,14230,14230,14230,0
20241112,195400,838396140,14230,14230,14230,14230,0
20241112,195300,838396140,14230,14230,14230,14230,0
20241112,195200,838396140,14230,14230,14230,14230,0
20241112,195100,838396140,14230,14230,14230,14230,0
20241112,195000,838396140,14230,14230,14230,14230,0
20241112,194900,838396140,14230,14230,14230,14230,0
20241112,194800,838396140,14230,14230,14230,14230,0
20241112,194700,838396140,14230,14230,14230,14230,0
20241112,194600,838396140,14230,14230,14230,14230,0
20241112,194500,838396140,14230,14230,14230,14230,0
20241112,194400,838396140,14230,14230,14230,14230,0
20241112,194300,838396140,14230,14230,14230,14230,0
20241112,194200,838396140,14230,14230,14230,14230,0
20241112,194100,838396140,14230,14230,14230,14230,0
20241112,194000,838396140,14230,14230,14230,14230,0
20241112,193900,838396140,14230,14230,14230,14230,0
20241112,193800,838396140,14230,14230,14230,14230,0
20241112,193700,838396140,14230,14230,14230,14230,0
20241112,193600,838396140,14230,14230,14230,14230,0
20241112,193500,838396140,14230,14230,14230,14230,0
20241112,193400,838396140,14230,14230,14230,14230,0
20241112,193300,838396140,14230,14230,14230,14230,0
20241112,193200,838396140,14230,14230,14230,14230,0
20241112,193100,838396140,14230,14230,14230,14230,0
20241112,193000,838396140,14230,14230,14230,14230,0
20241112,192900,838396140,14230,14230,14230,14230,0
20241112,192800,838396140,14230,14230,14230,14230,0
20241112,192700,838396140,14230,14230,14230,14230,2155
20241112,192600,838396140,14230,14230,14230,14230,0
20241112,192500,838396140,14230,14230,14230,14230,0
20241112,192400,838396140,14230,14230,14230,14230,0
20241112,192300,838396140,14230,14230,14230,14230,0
20241112,192200,838396140,14230,14230,14230,14230,0
20241112,192100,838396140,14230,14230,14230,14230,0
20241112,192000,838396140,14230,14230,14230,14230,0
20241112,191900,838396140,14230,14230,14230,14230,0
20241112,191800,838396140,14230,14230,14230,14230,0
20241112,191700,838396140,14230,14230,14230,14230,0
20241112,191600,838396140,14230,14230,14230,14230,0
20241112,191500,838396140,14230,14230,14230,14230,0
20241112,191400,838396140,14230,14230,14230,14230,0
20241112,191300,838396140,14230,14230,14230,14230,0
20241112,191200,838396140,14230,14230,14230,14230,0
20241112,191100,838396140,14230,14230,14230,14230,0
20241112,191000,838396140,14230,14230,14230,14230,0
20241112,190900,838396140,14230,14230,14230,14230,0
20241112,190800,838396140,14230,14230,14230,14230,0
20241112,190700,838396140,14230,14230,14230,14230,0
20241112,190600,838396140,14230,14230,14230,14230,0
20241112,190500,838396140,14230,14230,14230,14230,0
20241112,190400,838396140,14230,14230,14230,14230,0
20241112,190300,838396140,14230,14230,14230,14230,0
20241112,190200,838396140,14230,14230,14230,14230,0
20241112,190100,838396140,14230,14230,14230,14230,0
20241112,190000,838396140,14230,14230,14230,14230,0
20241112,185900,838396140,14230,14230,14230,14230,0
20241112,185800,838396140,14230,14230,14230,14230,0
20241112,185700,838396140,14230,14230,14230,14230,2155
20241112,185600,838396140,14230,14230,14230,14230,0
20241112,185500,838396140,14230,14230,14230,14230,0
20241112,185400,838396140,14230,14230,14230,14230,0
20241112,185300,838396140,14230,14230,14230,14230,0
20241112,185200,838396140,14230,14230,14230,14230,0
20241112,185100,838396140,14230,14230,14230,14230,0
20241112,185000,838396140,14230,14230,14230,14230,0
20241112,184900,838396140,14230,14230,14230,14230,0
20241112,184800,838396140,14230,14230,14230,14230,0
20241112,184700,838396140,14230,14230,14230,14230,0
20241112,184600,838396140,14230,14230,14230,14230,0
20241112,184500,838396140,14230,14230,14230,14230,0
20241112,184400,838396140,14230,14230,14230,14230,0
20241112,184300,838396140,14230,14230,14230,14230,0
20241112,184200,838396140,14230,14230,14230,14230,0
20241112,184100,838396140,14230,14230,14230,14230,0
20241112,184000,838396140,14230,14230,14230,14230,0
20241112,183900,838396140,14230,14230,14230,14230,0
20241112,183800,838396140,14230,14230,14230,14230,0
20241112,183700,838396140,14230,14230,14230,14230,0
20241112,183600,838396140,14230,14230,14230,14230,0
20241112,183500,838396140,14230,14230,14230,14230,0
20241112,183400,838396140,14230,14230,14230,14230,0
20241112,183300,838396140,14230,14230,14230,14230,0
20241112,183200,838396140,14230,14230,14230,14230,0
20241112,183100,838396140,14230,14230,14230,14230,0
20241112,183000,838396140,14230,14230,14230,14230,0
20241112,182900,838396140,14230,14230,14230,14230,0
20241112,182800,838396140,14230,14230,14230,14230,0
20241112,182700,838396140,14230,14230,14230,14230,2155
20241112,182600,838396140,14230,14230,14230,14230,0
20241112,182500,838396140,14230,14230,14230,14230,0
20241112,182400,838396140,14230,14230,14230,14230,0
20241112,182300,838396140,14230,14230,14230,14230,0
20241112,182200,838396140,14230,14230,14230,14230,0
20241112,182100,838396140,14230,14230,14230,14230,0
20241112,182000,838396140,14230,14230,14230,14230,0
20241112,181900,838396140,14230,14230,14230,14230,0
20241112,181800,838396140,14230,14230,14230,14230,0
20241112,181700,838396140,14230,14230,14230,14230,0
20241112,181600,838396140,14230,14230,14230,14230,0
20241112,181500,838396140,14230,14230,14230,14230,0
20241112,181400,838396140,14230,14230,14230,14230,0
20241112,181300,838396140,14230,14230,14230,14230,0
20241112,181200,838396140,14230,14230,14230,14230,0
20241112,181100,838396140,14230,14230,14230,14230,0
20241112,181000,838396140,14230,14230,14230,14230,0
20241112,180900,838396140,14230,14230,14230,14230,0
20241112,180800,838396140,14230,14230,14230,14230,0
20241112,180700,838396140,14230,14230,14230,14230,0
20241112,180600,838396140,14230,14230,14230,14230,0
20241112,180500,838396140,14230,14230,14230,14230,0
20241112,180400,838396140,14230,14230,14230,14230,0
20241112,180300,838396140,14230,14230,14230,14230,0
20241112,180200,838396140,14230,14230,14230,14230,0
20241112,180100,838396140,14230,14230,14230,14230,0
20241112,180000,838396140,14230,14230,14230,14230,0
20241112,175900,838396140,14230,14230,14230,14230,0
20241112,175800,838396140,14230,14230,14230,14230,0
20241112,175700,838396140,14230,14230,14230,14230,2155
20241112,175600,838396140,14230,14230,14230,14230,0
20241112,175500,838396140,14230,14230,14230,14230,0
20241112,175400,838396140,14230,14230,14230,14230,0
20241112,175300,838396140,14230,14230,14230,14230,0
20241112,175200,838396140,14230,14230,14230,14230,0
20241112,175100,838396140,14230,14230,14230,14230,0
20241112,175000,838396140,14230,14230,14230,14230,0
20241112,174900,838396140,14230,14230,14230,14230,0
20241112,174800,838396140,14230,14230,14230,14230,0
20241112,174700,838396140,14230,14230,14230,14230,0
20241112,174600,838396140,14230,14230,14230,14230,0
20241112,174500,838396140,14230,14230,14230,14230,0
20241112,174400,838396140,14230,14230,14230,14230,0
20241112,174300,838396140,14230,14230,14230,14230,0
20241112,174200,838396140,14230,14230,14230,14230,0
20241112,174100,838396140,14230,14230,14230,14230,0
20241112,174000,838396140,14230,14230,14230,14230,0
20241112,173900,838396140,14230,14230,14230,14230,0
20241112,173800,838396140,14230,14230,14230,14230,0
20241112,173700,838396140,14230,14230,14230,14230,0
20241112,173600,838396140,14230,14230,14230,14230,0
20241112,173500,838396140,14230,14230,14230,14230,0
20241112,173400,838396140,14230,14230,14230,14230,0
20241112,173300,838396140,14230,14230,14230,14230,0
20241112,173200,838396140,14230,14230,14230,14230,0
20241112,173100,838396140,14230,14230,14230,14230,0
20241112,173000,838396140,14230,14230,14230,14230,0
20241112,172900,838396140,14230,14230,14230,14230,0
20241112,172800,838396140,14230,14230,14230,14230,0
20241112,172700,838396140,14230,14230,14230,14230,2155
20241112,172600,838396140,14230,14230,14230,14230,0
20241112,172500,838396140,14230,14230,14230,14230,0
20241112,172400,838396140,14230,14230,14230,14230,0
20241112,172300,838396140,14230,14230,14230,14230,0
20241112,172200,838396140,14230,14230,14230,14230,0
20241112,172100,838396140,14230,14230,14230,14230,0
20241112,172000,838396140,14230,14230,14230,14230,0
20241112,171900,838396140,14230,14230,14230,14230,0
20241112,171800,838396140,14230,14230,14230,14230,0
20241112,171700,838396140,14230,14230,14230,14230,0
20241112,171600,838396140,14230,14230,14230,14230,0
20241112,171500,838396140,14230,14230,14230,14230,0
20241112,171400,838396140,14230,14230,14230,14230,0
20241112,171300,838396140,14230,14230,14230,14230,0
20241112,171200,838396140,14230,14230,14230,14230,0
20241112,171100,838396140,14230,14230,14230,14230,0
20241112,171000,838396140,14230,14230,14230,14230,0
20241112,170900,838396140,14230,14230,14230,14230,0
20241112,170800,838396140,14230,14230,14230,14230,0
20241112,170700,838396140,14230,14230,14230,14230,0
20241112,170600,838396140,14230,14230,14230,14230,0
20241112,170500,838396140,14230,14230,14230,14230,0
20241112,170400,838396140,14230,14230,14230,14230,0
20241112,170300,838396140,14230,14230,14230,14230,0
20241112,170200,838396140,14230,14230,14230,14230,0
20241112,170100,838396140,14230,14230,14230,14230,0
20241112,170000,838396140,14230,14230,14230,14230,0
20241112,165900,838396140,14230,14230,14230,14230,0
20241112,165800,838396140,14230,14230,14230,14230,0
20241112,165700,838396140,14230,14230,14230,14230,2155
20241112,165600,838396140,14230,14230,14230,14230,0
20241112,165500,838396140,14230,14230,14230,14230,0
20241112,165400,838396140,14230,14230,14230,14230,0
20241112,165300,838396140,14230,14230,14230,14230,0
20241112,165200,838396140,14230,14230,14230,14230,0
20241112,165100,838396140,14230,14230,14230,14230,0
20241112,165000,838396140,14230,14230,14230,14230,0
20241112,164900,838396140,14230,14230,14230,14230,0
20241112,164800,838396140,14230,14230,14230,14230,0
20241112,164700,838396140,14230,14230,14230,14230,0
20241112,164600,838396140,14230,14230,14230,14230,0
20241112,164500,838396140,14230,14230,14230,14230,0
20241112,164400,838396140,14230,14230,14230,14230,0
20241112,164300,838396140,14230,14230,14230,14230,0
20241112,164200,838396140,14230,14230,14230,14230,0
20241112,164100,838396140,14230,14230,14230,14230,0
20241112,164000,838396140,14230,14230,14230,14230,0
20241112,163900,838396140,14230,14230,14230,14230,0
20241112,163800,838396140,14230,14230,14230,14230,0
20241112,163700,838396140,14230,14230,14230,14230,0
20241112,163600,838396140,14230,14230,14230,14230,0
20241112,163500,838396140,14230,14230,14230,14230,0
20241112,163400,838396140,14230,14230,14230,14230,0
20241112,163300,838396140,14230,14230,14230,14230,0
20241112,163200,838396140,14230,14230,14230,14230,0
20241112,163100,838396140,14230,14230,14230,14230,0
20241112,163000,838396140,14230,14230,14230,14230,0
20241112,162900,838396140,14230,14230,14230,14230,0
20241112,162800,838396140,14230,14230,14230,14230,0
20241112,162700,838396140,14230,14230,14230,14230,2155
20241112,162600,838396140,14230,14230,14230,14230,0
20241112,162500,838396140,14230,14230,14230,14230,0
20241112,162400,838396140,14230,14230,14230,14230,0
20241112,162300,838396140,14230,14230,14230,14230,0
20241112,162200,838396140,14230,14230,14230,14230,0
20241112,162100,838396140,14230,14230,14230,14230,0
20241112,162000,838396140,14230,14230,14230,14230,0
20241112,161900,838396140,14230,14230,14230,14230,0
20241112,161800,838396140,14230,14230,14230,14230,0
20241112,161700,838396140,14230,14230,14230,14230,0
20241112,161600,838396140,14230,14230,14230,14230,0
20241112,161500,838396140,14230,14230,14230,14230,0
20241112,161400,838396140,14230,14230,14230,14230,0
20241112,161300,838396140,14230,14230,14230,14230,0
20241112,161200,838396140,14230,14230,14230,14230,0
20241112,161100,838396140,14230,14230,14230,14230,0
20241112,161000,838396140,14230,14230,14230,14230,0
20241112,160900,838396140,14230,14230,14230,14230,0
20241112,160800,838396140,14230,14230,14230,14230,0
20241112,160700,838396140,14230,14230,14230,14230,0
20241112,160600,838396140,14230,14230,14230,14230,0
20241112,160500,838396140,14230,14230,14230,14230,0
20241112,160400,838396140,14230,14230,14230,14230,0
20241112,160300,838396140,14230,14230,14230,14230,0
20241112,160200,838396140,14230,14230,14230,14230,0
20241112,160100,838396140,14230,14230,14230,14230,0
20241112,160000,838396140,14230,14230,14230,14230,0
20241112,155900,838396140,14230,14230,14230,14230,0
20241112,155800,838396140,14230,14230,14230,14230,0
20241112,155700,838396140,14230,14230,14230,14230,2155
20241112,155600,838396140,14230,14230,14230,14230,0
20241112,155500,838396140,14230,14230,14230,14230,0
20241112,155400,838396140,14230,14230,14230,14230,0
20241112,155300,838396140,14230,14230,14230,14230,0
20241112,155200,838396140,14230,14230,14230,14230,0
20241112,155100,838396140,14230,14230,14230,14230,0
20241112,155000,838396140,14230,14230,14230,14230,0
20241112,154900,838396140,14230,14230,14230,14230,0
20241112,154800,838396140,14230,14230,14230,14230,0
20241112,154700,838396140,14230,14230,14230,14230,0
20241112,154600,838396140,14230,14230,14230,14230,0
20241112,154500,838396140,14230,14230,14230,14230,0
20241112,154400,838396140,14230,14230,14230,14230,0
20241112,154300,838396140,14230,14230,14230,14230,0
20241112,154200,838396140,14230,14230,14230,14230,0
20241112,154100,838396140,14230,14230,14230,14230,0
20241112,154000,838396140,14230,14230,14230,14230,0
20241112,153900,838396140,14230,14230,14230,14230,0
20241112,153800,838396140,14230,14230,14230,14230,0
20241112,153700,838396140,14230,14230,14230,14230,0
20241112,153600,838396140,14230,14230,14230,14230,0
20241112,153500,838396140,14230,14230,14230,14230,0
20241112,153400,838396140,14230,14230,14230,14230,0
20241112,153300,838396140,14230,14230,14230,14230,0
20241112,153200,838396140,14230,14230,14230,14230,0
20241112,153100,838396140,14230,14230,14230,14230,0
20241112,153000,838396140,14230,14230,14230,14230,2155
20241112,152900,807730490,14250,14250,14250,14250,0
20241112,152800,807730490,14250,14250,14250,14250,0
20241112,152700,807730490,14250,14250,14250,14250,0
20241112,152600,807730490,14250,14250,14250,14250,0
20241112,152500,807730490,14250,14250,14250,14250,0
20241112,152400,807730490,14250,14250,14250,14250,0
20241112,152300,807730490,14250,14250,14250,14250,0
20241112,152200,807730490,14250,14250,14250,14250,0
20241112,152100,807730490,14250,14250,14250,14250,0
20241112,152000,807730490,14250,14250,14250,14250,0
20241112,151900,807730490,14250,14250,14260,14250,149
20241112,151800,805606820,14250,14250,14260,14250,548
20241112,151700,797797720,14250,14260,14260,14250,2023
20241112,151600,768967020,14260,14260,14290,14260,158
20241112,151500,766713510,14260,14270,14280,14260,317
20241112,151400,762192430,14300,14300,14300,14300,0
20241112,151300,762192430,14300,14300,14300,14270,36
20241112,151200,761678080,14300,14300,14300,14290,306
20241112,151100,757302620,14270,14300,14300,14270,14
20241112,151000,757102810,14300,14290,14300,14270,277
20241112,150900,753149670,14300,14300,14300,14300,0
20241112,150800,753149670,14300,14300,14300,14300,30
20241112,150700,752720670,14280,14280,14280,14280,0
20241112,150600,752720670,14280,14280,14280,14280,5
20241112,150500,752649270,14300,14280,14300,14280,12
20241112,150400,752477890,14300,14300,14300,14300,1
20241112,150300,752463590,14280,14290,14300,14280,80
20241112,150200,751320970,14300,14300,14300,14300,5
20241112,150100,751249470,14310,14310,14310,14310,0
20241112,150000,751249470,14310,14310,14310,14310,10
20241112,145900,751106370,14310,14310,14310,14280,38
20241112,145800,750563310,14280,14300,14300,14280,114
20241112,145700,748933390,14290,14300,14300,14290,21
20241112,145600,748633280,14300,14300,14300,14300,61
20241112,145500,747760980,14300,14310,14310,14300,139
20241112,145400,745772720,14310,14310,14310,14300,248
20241112,145300,742223980,14310,14310,14310,14310,86
20241112,145200,740993320,14340,14340,14340,14340,20
20241112,145100,740706520,14340,14340,14340,14340,26
20241112,145000,740333680,14300,14390,14390,14300,114
20241112,144900,738694480,14390,14390,14390,14290,18
20241112,144800,738435570,14290,14320,14320,14290,6646
20241112,144700,643380460,14390,14390,14390,14390,0
20241112,144600,643380460,14390,14390,14390,14390,0
20241112,144500,643380460,14390,14380,14390,14380,105
20241112,144400,641870540,14320,14380,14380,14320,9
20241112,144300,641741600,14380,14380,14380,14380,0
20241112,144200,641741600,14380,14380,14380,14380,0
20241112,144100,641741600,14380,14360,14380,14360,45
20241112,144000,641094630,14360,14320,14360,14310,167
20241112,143900,638702900,14310,14310,14320,14310,293
20241112,143800,634508590,14310,14330,14380,14310,589
20241112,143700,626073860,14330,14340,14340,14330,477
20241112,143600,619235550,14350,14350,14360,14350,162
20241112,143500,616910530,14400,14400,14400,14400,0
20241112,143400,616910530,14400,14370,14400,14370,20
20241112,143300,616623010,14340,14340,14340,14340,70
20241112,143200,615619210,14370,14370,14370,14370,0
20241112,143100,615619210,14370,14370,14370,14370,1
20241112,143000,615604840,14360,14340,14360,14340,9
20241112,142900,615475700,14370,14370,14370,14370,0
20241112,142800,615475700,14370,14370,14370,14370,0
20241112,142700,615475700,14370,14360,14370,14360,16
20241112,142600,615245930,14350,14350,14350,14340,225
20241112,142500,612017950,14360,14360,14360,14360,60
20241112,142400,611156350,14360,14400,14400,14360,2239
20241112,142300,578979810,14400,14400,14400,14400,48
20241112,142200,578288610,14400,14400,14400,14400,50
20241112,142100,577568610,14400,14450,14450,14400,300
20241112,142000,573238610,14460,14460,14460,14460,0
20241112,141900,573238610,14460,14460,14460,14460,0
20241112,141800,573238610,14460,14460,14460,14450,3
20241112,141700,573195240,14450,14450,14450,14450,346
20241112,141600,568195540,14450,14390,14450,14380,9
20241112,141500,568066000,14450,14450,14450,14450,1
20241112,141400,568051550,14380,14450,14450,14380,1146
20241112,141300,551559630,14400,14410,14410,14400,725
20241112,141200,541117910,14450,14450,14450,14450,1
20241112,141100,541103460,14450,14450,14450,14450,0
20241112,141000,541103460,14450,14450,14450,14450,0
20241112,140900,541103460,14450,14450,14450,14450,2
20241112,140800,541074560,14410,14410,14410,14410,0
20241112,140700,541074560,14410,14410,14410,14410,49
20241112,140600,540368470,14400,14410,14410,14400,80
20241112,140500,539216260,14460,14460,14460,14460,0
20241112,140400,539216260,14460,14460,14460,14460,0
20241112,140300,539216260,14460,14460,14460,14460,0
20241112,140200,539216260,14460,14460,14460,14460,0
20241112,140100,539216260,14460,14460,14460,14460,0
20241112,140000,539216260,14460,14460,14460,14460,0
20241112,135900,539216260,14460,14460,14460,14460,0
20241112,135800,539216260,14460,14460,14460,14460,0
20241112,135700,539216260,14460,14460,14460,14460,0
20241112,135600,539216260,14460,14460,14460,14460,1
20241112,135500,539201800,14460,14460,14460,14460,0
20241112,135400,539201800,14460,14460,14460,14460,0
20241112,135300,539201800,14460,14460,14460,14460,0
20241112,135200,539201800,14460,14460,14460,14460,1
20241112,135100,539187340,14460,14460,14460,14460,0
20241112,135000,539187340,14460,14460,14460,14460,0
20241112,134900,539187340,14460,14460,14460,14460,7
20241112,134800,539086120,14460,14460,14460,14460,0
20241112,134700,539086120,14460,14460,14460,14460,1
20241112,134600,539071660,14400,14400,14400,14400,10
20241112,134500,538927660,14470,14470,14470,14470,0
20241112,134400,538927660,14470,14450,14470,14450,127
20241112,134300,537092290,14450,14400,14450,14400,314
20241112,134200,532566090,14400,14420,14420,14400,178
20241112,134100,530001060,14420,14420,14420,14420,20
20241112,134000,529712660,14430,14460,14460,14430,9
20241112,133900,529582760,14470,14470,14470,14470,0
20241112,133800,529582760,14470,14470,14470,14470,0
20241112,133700,529582760,14470,14470,14470,14470,0
20241112,133600,529582760,14470,14470,14470,14470,0
20241112,133500,529582760,14470,14470,14470,14470,0
20241112,133400,529582760,14470,14470,14470,14470,0
20241112,133300,529582760,14470,14470,14470,14470,0
20241112,133200,529582760,14470,14470,14470,14470,0
20241112,133100,529582760,14470,14470,14470,14470,1
20241112,133000,529568290,14430,14430,14430,14430,10
20241112,132900,529423990,14430,14470,14470,14430,11
20241112,132800,529265060,14470,14470,14470,14470,0
20241112,132700,529265060,14470,14470,14470,14470,100
20241112,132600,527818060,14470,14470,14470,14470,0
20241112,132500,527818060,14470,14460,14470,14460,15
20241112,132400,527601070,14470,14410,14470,14410,78
20241112,132300,526477030,14470,14460,14470,14460,22
20241112,132200,526158900,14460,14420,14460,14410,313
20241112,132100,521637410,14460,14460,14460,14460,2
20241112,132000,521608490,14450,14450,14450,14450,0
20241112,131900,521608490,14450,14450,14450,14450,1
20241112,131800,521594040,14450,14450,14450,14450,0
20241112,131700,521594040,14450,14450,14450,14450,0
20241112,131600,521594040,14450,14450,14450,14450,0
20241112,131500,521594040,14450,14450,14450,14450,0
20241112,131400,521594040,14450,14450,14450,14450,0
20241112,131300,521594040,14450,14450,14450,14450,0
20241112,131200,521594040,14450,14450,14450,14450,0
20241112,131100,521594040,14450,14430,14450,14420,253
20241112,131000,517943380,14440,14440,14440,14440,0
20241112,130900,517943380,14440,14440,14440,14440,0
20241112,130800,517943380,14440,14440,14440,14440,0
20241112,130700,517943380,14440,14440,14440,14440,0
20241112,130600,517943380,14440,14440,14440,14440,0
20241112,130500,517943380,14440,14440,14440,14440,0
20241112,130400,517943380,14440,14440,14440,14440,6
20241112,130300,517856740,14430,14450,14450,14430,122
20241112,130200,516096160,14450,14450,14450,14450,50
20241112,130100,515373660,14470,14470,14470,14470,1
20241112,130000,515359190,14430,14430,14430,14430,0
20241112,125900,515359190,14430,14440,14440,14430,700
20241112,125800,505258170,14430,14430,14440,14430,835
20241112,125700,493201730,14440,14440,14440,14440,633
20241112,125600,484061210,14470,14470,14470,14470,1
20241112,125500,484046740,14460,14460,14460,14460,0
20241112,125400,484046740,14460,14460,14460,14460,0
20241112,125300,484046740,14460,14460,14460,14460,1
20241112,125200,484032280,14480,14480,14480,14480,0
20241112,125100,484032280,14480,14480,14480,14480,0
20241112,125000,484032280,14480,14480,14480,14480,0
20241112,124900,484032280,14480,14480,14480,14480,0
20241112,124800,484032280,14480,14480,14480,14480,0
20241112,124700,484032280,14480,14480,14480,14480,0
20241112,124600,484032280,14480,14480,14480,14480,0
20241112,124500,484032280,14480,14480,14480,14480,0
20241112,124400,484032280,14480,14480,14480,14480,0
20241112,124300,484032280,14480,14480,14480,14480,0
20241112,124200,484032280,14480,14480,14480,14480,0
20241112,124100,484032280,14480,14480,14480,14480,0
20241112,124000,484032280,14480,14480,14480,14480,0
20241112,123900,484032280,14480,14480,14480,14480,0
20241112,123800,484032280,14480,14480,14480,14480,0
20241112,123700,484032280,14480,14480,14480,14480,0
20241112,123600,484032280,14480,14480,14480,14480,1
20241112,123500,484017800,14440,14440,14440,14440,0
20241112,123400,484017800,14440,14440,14440,14440,310
20241112,123300,479541400,14480,14480,14480,14480,0
20241112,123200,479541400,14480,14480,14480,14480,1
20241112,123100,479526920,14440,14440,14440,14440,0
20241112,123000,479526920,14440,14440,14440,14440,24
20241112,122900,479180360,14440,14440,14440,14440,1
20241112,122800,479165920,14440,14440,14440,14440,15
20241112,122700,478949320,14480,14480,14480,14480,26
20241112,122600,478572840,14490,14490,14490,14490,50
20241112,122500,477848340,14490,14480,14490,14480,6
20241112,122400,477761410,14440,14440,14440,14440,0
20241112,122300,477761410,14440,14440,14440,14440,11
20241112,122200,477602570,14490,14490,14490,14490,0
20241112,122100,477602570,14490,14490,14490,14490,0
20241112,122000,477602570,14490,14490,14490,14490,0
20241112,121900,477602570,14490,14490,14490,14490,1
20241112,121800,477588080,14490,14490,14490,14490,0
20241112,121700,477588080,14490,14490,14490,14490,35
20241112,121600,477080930,14490,14490,14490,14490,133
20241112,121500,475153760,14420,14430,14430,14420,247
20241112,121400,471589820,14500,14500,14500,14500,0
20241112,121300,471589820,14500,14500,14500,14500,0
20241112,121200,471589820,14500,14500,14500,14500,26
20241112,121100,471212820,14430,14500,14500,14430,91
20241112,121000,469899620,14500,14500,14500,14500,3
20241112,120900,469856120,14430,14430,14430,14430,11
20241112,120800,469697390,14430,14430,14430,14430,4
20241112,120700,469639670,14500,14500,14500,14500,2
20241112,120600,469610670,14460,14460,14460,14460,78
20241112,120500,468482790,14500,14500,14500,14500,0
20241112,120400,468482790,14500,14500,14500,14500,0
20241112,120300,468482790,14500,14500,14500,14500,0
20241112,120200,468482790,14500,14430,14500,14430,10
20241112,120100,468338350,14440,14440,14440,14440,0
20241112,120000,468338350,14440,14440,14440,14440,337
20241112,115900,463472070,14430,14430,14430,14430,118
20241112,115800,461769330,14430,14470,14470,14430,600
20241112,115700,453103630,14460,14460,14460,14460,0
20241112,115600,453103630,14460,14460,14460,14460,0
20241112,115500,453103630,14460,14460,14460,14460,1
20241112,115400,453089170,14550,14550,14550,14550,2
20241112,115300,453060070,14550,14550,14550,14550,0
20241112,115200,453060070,14550,14550,14550,14550,1
20241112,115100,453045520,14450,14520,14520,14440,1043
20241112,115000,437935100,14500,14520,14520,14500,433
20241112,114900,431648140,14490,14490,14490,14490,7
20241112,114800,431546710,14500,14520,14520,14500,276
20241112,114700,427540250,14520,14520,14520,14520,0
20241112,114600,427540250,14520,14520,14520,14520,10
20241112,114500,427395050,14550,14550,14550,14550,0
20241112,114400,427395050,14550,14550,14550,14550,0
20241112,114300,427395050,14550,14550,14550,14550,100
20241112,114200,425940050,14550,14550,14550,14550,0
20241112,114100,425940050,14550,14550,14550,14550,2
20241112,114000,425910950,14500,14480,14500,14480,73
20241112,113900,424853790,14440,14500,14500,14440,4987
20241112,113800,352799280,14580,14580,14580,14580,0
20241112,113700,352799280,14580,14580,14580,14580,0
20241112,113600,352799280,14580,14580,14580,14580,3
20241112,113500,352755540,14500,14520,14520,14500,172
20241112,113400,350258780,14600,14600,14600,14600,2
20241112,113300,350229580,14580,14580,14580,14580,204
20241112,113200,347255260,14600,14600,14600,14600,0
20241112,113100,347255260,14600,14600,14600,14550,54
20241112,113000,346469010,14590,14590,14590,14590,0
20241112,112900,346469010,14590,14590,14590,14590,0
20241112,112800,346469010,14590,14590,14590,14590,0
20241112,112700,346469010,14590,14530,14590,14520,621
20241112,112600,337446380,14600,14600,14600,14600,22
20241112,112500,337125180,14600,14600,14600,14600,15
20241112,112400,336906180,14610,14600,14610,14600,5
20241112,112300,336833140,14610,14610,14610,14610,0
20241112,112200,336833140,14610,14560,14610,14560,5
20241112,112100,336760140,14610,14610,14610,14610,0
20241112,112000,336760140,14610,14610,14610,14610,0
20241112,111900,336760140,14610,14610,14610,14610,4
20241112,111800,336701700,14610,14610,14610,14610,0
20241112,111700,336701700,14610,14610,14610,14610,0
20241112,111600,336701700,14610,14610,14610,14610,0
20241112,111500,336701700,14610,14610,14610,14560,11
20241112,111400,336541040,14550,14550,14550,14550,0
20241112,111300,336541040,14550,14570,14570,14550,114
20241112,111200,334882320,14570,14570,14570,14570,0
20241112,111100,334882320,14570,14570,14570,14570,7
20241112,111000,334780330,14550,14550,14550,14550,109
20241112,110900,333194380,14620,14620,14620,14620,0
20241112,110800,333194380,14620,14620,14620,14620,0
20241112,110700,333194380,14620,14620,14620,14620,0
20241112,110600,333194380,14620,14620,14620,14620,5
20241112,110500,333121280,14620,14620,14620,14620,0
20241112,110400,333121280,14620,14620,14620,14620,8
20241112,110300,333004320,14620,14620,14620,14620,2
20241112,110200,332975080,14620,14620,14620,14620,1
20241112,110100,332960460,14570,14580,14580,14520,121
20241112,110000,331197040,14580,14580,14580,14580,0
20241112,105900,331197040,14580,14580,14580,14580,0
20241112,105800,331197040,14580,14580,14580,14580,0
20241112,105700,331197040,14580,14580,14580,14580,0
20241112,105600,331197040,14580,14580,14580,14580,0
20241112,105500,331197040,14580,14580,14580,14580,0
20241112,105400,331197040,14580,14580,14580,14580,0
20241112,105300,331197040,14580,14580,14580,14580,0
20241112,105200,331197040,14580,14520,14580,14520,10
20241112,105100,331051480,14480,14480,14480,14480,0
20241112,105000,331051480,14480,14480,14480,14480,0
20241112,104900,331051480,14480,14480,14480,14480,5
20241112,104800,330979080,14620,14620,14620,14620,0
20241112,104700,330979080,14620,14620,14620,14620,0
20241112,104600,330979080,14620,14620,14620,14620,0
20241112,104500,330979080,14620,14510,14620,14510,54
20241112,104400,330192350,14490,14490,14490,14490,1
20241112,104300,330177860,14580,14560,14580,14480,66
20241112,104200,329220040,14630,14630,14630,14630,0
20241112,104100,329220040,14630,14630,14630,14630,0
20241112,104000,329220040,14630,14630,14630,14630,0
20241112,103900,329220040,14630,14630,14630,14630,0
20241112,103800,329220040,14630,14630,14630,14630,11
20241112,103700,329059110,14690,14690,14690,14690,0
20241112,103600,329059110,14690,14690,14690,14690,0
20241112,103500,329059110,14690,14690,14690,14690,0
20241112,103400,329059110,14690,14690,14690,14690,0
20241112,103300,329059110,14690,14690,14690,14690,30
20241112,103200,328618410,14700,14700,14700,14700,1
20241112,103100,328603710,14710,14590,14710,14590,141
20241112,103000,326544010,14590,14590,14590,14590,1
20241112,102900,326529420,14590,14530,14590,14530,245
20241112,102800,322966400,14530,14530,14530,14530,40
20241112,102700,322385200,14440,14440,14440,14440,0
20241112,102600,322385200,14440,14460,14460,14440,2400
20241112,102500,287728580,14530,14530,14530,14530,0
20241112,102400,287728580,14530,14530,14530,14530,0
20241112,102300,287728580,14530,14540,14550,14440,820
20241112,102200,275873830,14450,14450,14450,14450,0
20241112,102100,275873830,14450,14460,14460,14450,162
20241112,102000,273532010,14480,14480,14480,14480,2
20241112,101900,273503050,14560,14510,14560,14440,3076
20241112,101800,229075980,14560,14520,14560,14520,503
20241112,101700,221761100,14510,14500,14510,14500,262
20241112,101600,217961250,14460,14460,14460,14460,54
20241112,101500,217180410,14500,14500,14500,14500,0
20241112,101400,217180410,14500,14500,14500,14500,1
20241112,101300,217165910,14460,14460,14460,14460,0
20241112,101200,217165910,14460,14460,14460,14460,150
20241112,101100,214996910,14460,14480,14480,14460,260
20241112,101000,211237260,14470,14510,14510,14470,18
20241112,100900,210976400,14530,14530,14530,14530,0
20241112,100800,210976400,14530,14530,14530,14530,1
20241112,100700,210961870,14530,14530,14530,14530,5
20241112,100600,210889220,14430,14430,14430,14430,0
20241112,100500,210889220,14430,14500,14500,14410,47
20241112,100400,210209930,14550,14550,14550,14550,0
20241112,100300,210209930,14550,14550,14550,14550,7
20241112,100200,210108080,14550,14550,14550,14550,0
20241112,100100,210108080,14550,14550,14550,14550,11
20241112,100000,209948030,14550,14550,14550,14550,1
20241112,095900,209933480,14550,14550,14550,14550,10
20241112,095800,209787980,14500,14500,14500,14500,96
20241112,095700,208395980,14550,14550,14550,14550,0
20241112,095600,208395980,14550,14550,14550,14550,100
20241112,095500,206940980,14550,14550,14550,14550,0
20241112,095400,206940980,14550,14440,14550,14440,264
20241112,095300,203114740,14440,14450,14450,14440,21
20241112,095200,202811400,14450,14430,14450,14380,1874
20241112,095100,175825730,14430,14460,14460,14430,47
20241112,095000,175146710,14510,14510,14510,14510,1
20241112,094900,175132200,14510,14580,14580,14500,32
20241112,094800,174667280,14590,14500,14590,14500,263
20241112,094700,170845250,14600,14600,14600,14600,100
20241112,094600,169385250,14600,14590,14600,14590,279
20241112,094500,165312150,14600,14500,14600,14470,124
20241112,094400,163513980,14500,14500,14500,14500,1
20241112,094300,163499480,14500,14500,14500,14500,0
20241112,094200,163499480,14500,14470,14500,14470,116
20241112,094100,161820750,14470,14470,14470,14470,1
20241112,094000,161806280,14470,14470,14470,14470,20
20241112,093900,161516880,14470,14470,14470,14470,1
20241112,093800,161502410,14490,14490,14490,14490,0
20241112,093700,161502410,14490,14490,14490,14490,10
20241112,093600,161357510,14480,14480,14480,14480,1
20241112,093500,161343030,14490,14490,14490,14490,0
20241112,093400,161343030,14490,14490,14490,14490,10
20241112,093300,161198130,14490,14490,14490,14490,224
20241112,093200,157952370,14370,14370,14370,14370,220
20241112,093100,154790970,14360,14410,14410,14360,81
20241112,093000,153625360,14410,14460,14460,14400,381
20241112,092900,148133320,14460,14490,14490,14460,71
20241112,092800,147105410,14500,14500,14500,14500,30
20241112,092700,146670410,14500,14500,14500,14500,474
20241112,092600,139797410,14500,14540,14600,14500,1308
20241112,092500,120817930,14530,14530,14530,14530,1
20241112,092400,120803400,14520,14590,14600,14520,142
20241112,092300,118735160,14600,14650,14650,14600,2476
20241112,092200,82545920,14650,14690,14690,14650,274
20241112,092100,78528380,14720,14710,14720,14710,100
20241112,092000,77056490,14660,14660,14660,14660,20
20241112,091900,76763290,14750,14750,14750,14750,0
20241112,091800,76763290,14750,14660,14750,14660,46
20241112,091700,76088840,14660,14680,14680,14660,136
20241112,091600,74092570,14680,14680,14680,14680,14
20241112,091500,73887050,14680,14700,14700,14680,599
20241112,091400,65089020,14710,14730,14730,14710,526
20241112,091300,57348200,14740,14760,14760,14740,142
20241112,091200,55254350,14750,14750,14750,14750,0
20241112,091100,55254350,14750,14750,14750,14750,70
20241112,091000,54221850,14750,14800,14800,14750,234
20241112,090900,50758850,14750,14830,14850,14750,1626
20241112,090800,26656360,14850,14850,14850,14830,702
20241112,090700,16241800,14910,14910,14910,14910,1
20241112,090600,16226890,14910,14850,14910,14850,15
20241112,090500,16004080,14850,14920,14920,14850,14
20241112,090400,15796110,14930,14930,14940,14930,13
20241112,090300,15601960,14930,14840,14930,14830,173
20241112,090200,13029210,14830,15000,15000,14830,639
20241112,090100,3539730,15000,15000,15000,15000,0
20241112,090000,3539730,15000,14860,15000,14860,238