KissMeData/213500/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,203500,570618280,8930,8930,8930,8930,2607
20241113,203400,570618280,8930,8930,8930,8930,0
20241113,203300,570618280,8930,8930,8930,8930,0
20241113,203200,570618280,8930,8930,8930,8930,0
20241113,203100,570618280,8930,8930,8930,8930,0
20241113,203000,570618280,8930,8930,8930,8930,0
20241113,202900,570618280,8930,8930,8930,8930,0
20241113,202800,570618280,8930,8930,8930,8930,0
20241113,202700,570618280,8930,8930,8930,8930,0
20241113,202600,570618280,8930,8930,8930,8930,0
20241113,202500,570618280,8930,8930,8930,8930,0
20241113,202400,570618280,8930,8930,8930,8930,0
20241113,202300,570618280,8930,8930,8930,8930,0
20241113,202200,570618280,8930,8930,8930,8930,0
20241113,202100,570618280,8930,8930,8930,8930,0
20241113,202000,570618280,8930,8930,8930,8930,0
20241113,201900,570618280,8930,8930,8930,8930,0
20241113,201800,570618280,8930,8930,8930,8930,0
20241113,201700,570618280,8930,8930,8930,8930,0
20241113,201600,570618280,8930,8930,8930,8930,0
20241113,201500,570618280,8930,8930,8930,8930,0
20241113,201400,570618280,8930,8930,8930,8930,0
20241113,201300,570618280,8930,8930,8930,8930,0
20241113,201200,570618280,8930,8930,8930,8930,0
20241113,201100,570618280,8930,8930,8930,8930,0
20241113,201000,570618280,8930,8930,8930,8930,0
20241113,200900,570618280,8930,8930,8930,8930,0
20241113,200800,570618280,8930,8930,8930,8930,0
20241113,200700,570618280,8930,8930,8930,8930,0
20241113,200600,570618280,8930,8930,8930,8930,0
20241113,200500,570618280,8930,8930,8930,8930,2607
20241113,200400,570618280,8930,8930,8930,8930,0
20241113,200300,570618280,8930,8930,8930,8930,0
20241113,200200,570618280,8930,8930,8930,8930,0
20241113,200100,570618280,8930,8930,8930,8930,0
20241113,200000,570618280,8930,8930,8930,8930,0
20241113,195900,570618280,8930,8930,8930,8930,0
20241113,195800,570618280,8930,8930,8930,8930,0
20241113,195700,570618280,8930,8930,8930,8930,0
20241113,195600,570618280,8930,8930,8930,8930,0
20241113,195500,570618280,8930,8930,8930,8930,0
20241113,195400,570618280,8930,8930,8930,8930,0
20241113,195300,570618280,8930,8930,8930,8930,0
20241113,195200,570618280,8930,8930,8930,8930,0
20241113,195100,570618280,8930,8930,8930,8930,0
20241113,195000,570618280,8930,8930,8930,8930,0
20241113,194900,570618280,8930,8930,8930,8930,0
20241113,194800,570618280,8930,8930,8930,8930,0
20241113,194700,570618280,8930,8930,8930,8930,0
20241113,194600,570618280,8930,8930,8930,8930,0
20241113,194500,570618280,8930,8930,8930,8930,0
20241113,194400,570618280,8930,8930,8930,8930,0
20241113,194300,570618280,8930,8930,8930,8930,0
20241113,194200,570618280,8930,8930,8930,8930,0
20241113,194100,570618280,8930,8930,8930,8930,0
20241113,194000,570618280,8930,8930,8930,8930,0
20241113,193900,570618280,8930,8930,8930,8930,0
20241113,193800,570618280,8930,8930,8930,8930,0
20241113,193700,570618280,8930,8930,8930,8930,0
20241113,193600,570618280,8930,8930,8930,8930,0
20241113,193500,570618280,8930,8930,8930,8930,2607
20241113,193400,570618280,8930,8930,8930,8930,0
20241113,193300,570618280,8930,8930,8930,8930,0
20241113,193200,570618280,8930,8930,8930,8930,0
20241113,193100,570618280,8930,8930,8930,8930,0
20241113,193000,570618280,8930,8930,8930,8930,0
20241113,192900,570618280,8930,8930,8930,8930,0
20241113,192800,570618280,8930,8930,8930,8930,0
20241113,192700,570618280,8930,8930,8930,8930,0
20241113,192600,570618280,8930,8930,8930,8930,0
20241113,192500,570618280,8930,8930,8930,8930,0
20241113,192400,570618280,8930,8930,8930,8930,0
20241113,192300,570618280,8930,8930,8930,8930,0
20241113,192200,570618280,8930,8930,8930,8930,0
20241113,192100,570618280,8930,8930,8930,8930,0
20241113,192000,570618280,8930,8930,8930,8930,0
20241113,191900,570618280,8930,8930,8930,8930,0
20241113,191800,570618280,8930,8930,8930,8930,0
20241113,191700,570618280,8930,8930,8930,8930,0
20241113,191600,570618280,8930,8930,8930,8930,0
20241113,191500,570618280,8930,8930,8930,8930,0
20241113,191400,570618280,8930,8930,8930,8930,0
20241113,191300,570618280,8930,8930,8930,8930,0
20241113,191200,570618280,8930,8930,8930,8930,0
20241113,191100,570618280,8930,8930,8930,8930,0
20241113,191000,570618280,8930,8930,8930,8930,0
20241113,190900,570618280,8930,8930,8930,8930,0
20241113,190800,570618280,8930,8930,8930,8930,0
20241113,190700,570618280,8930,8930,8930,8930,0
20241113,190600,570618280,8930,8930,8930,8930,0
20241113,190500,570618280,8930,8930,8930,8930,2607
20241113,190400,570618280,8930,8930,8930,8930,0
20241113,190300,570618280,8930,8930,8930,8930,0
20241113,190200,570618280,8930,8930,8930,8930,0
20241113,190100,570618280,8930,8930,8930,8930,0
20241113,190000,570618280,8930,8930,8930,8930,0
20241113,185900,570618280,8930,8930,8930,8930,0
20241113,185800,570618280,8930,8930,8930,8930,0
20241113,185700,570618280,8930,8930,8930,8930,0
20241113,185600,570618280,8930,8930,8930,8930,0
20241113,185500,570618280,8930,8930,8930,8930,0
20241113,185400,570618280,8930,8930,8930,8930,0
20241113,185300,570618280,8930,8930,8930,8930,0
20241113,185200,570618280,8930,8930,8930,8930,0
20241113,185100,570618280,8930,8930,8930,8930,0
20241113,185000,570618280,8930,8930,8930,8930,0
20241113,184900,570618280,8930,8930,8930,8930,0
20241113,184800,570618280,8930,8930,8930,8930,0
20241113,184700,570618280,8930,8930,8930,8930,0
20241113,184600,570618280,8930,8930,8930,8930,0
20241113,184500,570618280,8930,8930,8930,8930,0
20241113,184400,570618280,8930,8930,8930,8930,0
20241113,184300,570618280,8930,8930,8930,8930,0
20241113,184200,570618280,8930,8930,8930,8930,0
20241113,184100,570618280,8930,8930,8930,8930,0
20241113,184000,570618280,8930,8930,8930,8930,0
20241113,183900,570618280,8930,8930,8930,8930,0
20241113,183800,570618280,8930,8930,8930,8930,0
20241113,183700,570618280,8930,8930,8930,8930,0
20241113,183600,570618280,8930,8930,8930,8930,0
20241113,183500,570618280,8930,8930,8930,8930,2607
20241113,183400,570618280,8930,8930,8930,8930,0
20241113,183300,570618280,8930,8930,8930,8930,0
20241113,183200,570618280,8930,8930,8930,8930,0
20241113,183100,570618280,8930,8930,8930,8930,0
20241113,183000,570618280,8930,8930,8930,8930,0
20241113,182900,570618280,8930,8930,8930,8930,0
20241113,182800,570618280,8930,8930,8930,8930,0
20241113,182700,570618280,8930,8930,8930,8930,0
20241113,182600,570618280,8930,8930,8930,8930,0
20241113,182500,570618280,8930,8930,8930,8930,0
20241113,182400,570618280,8930,8930,8930,8930,0
20241113,182300,570618280,8930,8930,8930,8930,0
20241113,182200,570618280,8930,8930,8930,8930,0
20241113,182100,570618280,8930,8930,8930,8930,0
20241113,182000,570618280,8930,8930,8930,8930,0
20241113,181900,570618280,8930,8930,8930,8930,0
20241113,181800,570618280,8930,8930,8930,8930,0
20241113,181700,570618280,8930,8930,8930,8930,0
20241113,181600,570618280,8930,8930,8930,8930,0
20241113,181500,570618280,8930,8930,8930,8930,0
20241113,181400,570618280,8930,8930,8930,8930,0
20241113,181300,570618280,8930,8930,8930,8930,0
20241113,181200,570618280,8930,8930,8930,8930,0
20241113,181100,570618280,8930,8930,8930,8930,0
20241113,181000,570618280,8930,8930,8930,8930,0
20241113,180900,570618280,8930,8930,8930,8930,0
20241113,180800,570618280,8930,8930,8930,8930,0
20241113,180700,570618280,8930,8930,8930,8930,0
20241113,180600,570618280,8930,8930,8930,8930,0
20241113,180500,570618280,8930,8930,8930,8930,2607
20241113,180400,570618280,8930,8930,8930,8930,0
20241113,180300,570618280,8930,8930,8930,8930,0
20241113,180200,570618280,8930,8930,8930,8930,0
20241113,180100,570618280,8930,8930,8930,8930,0
20241113,180000,570618280,8930,8930,8930,8930,0
20241113,175900,570618280,8930,8930,8930,8930,0
20241113,175800,570618280,8930,8930,8930,8930,0
20241113,175700,570618280,8930,8930,8930,8930,0
20241113,175600,570618280,8930,8930,8930,8930,0
20241113,175500,570618280,8930,8930,8930,8930,0
20241113,175400,570618280,8930,8930,8930,8930,0
20241113,175300,570618280,8930,8930,8930,8930,0
20241113,175200,570618280,8930,8930,8930,8930,0
20241113,175100,570618280,8930,8930,8930,8930,0
20241113,175000,570618280,8930,8930,8930,8930,0
20241113,174900,570618280,8930,8930,8930,8930,0
20241113,174800,570618280,8930,8930,8930,8930,0
20241113,174700,570618280,8930,8930,8930,8930,0
20241113,174600,570618280,8930,8930,8930,8930,0
20241113,174500,570618280,8930,8930,8930,8930,0
20241113,174400,570618280,8930,8930,8930,8930,0
20241113,174300,570618280,8930,8930,8930,8930,0
20241113,174200,570618280,8930,8930,8930,8930,0
20241113,174100,570618280,8930,8930,8930,8930,0
20241113,174000,570618280,8930,8930,8930,8930,0
20241113,173900,570618280,8930,8930,8930,8930,0
20241113,173800,570618280,8930,8930,8930,8930,0
20241113,173700,570618280,8930,8930,8930,8930,0
20241113,173600,570618280,8930,8930,8930,8930,0
20241113,173500,570618280,8930,8930,8930,8930,2607
20241113,173400,570618280,8930,8930,8930,8930,0
20241113,173300,570618280,8930,8930,8930,8930,0
20241113,173200,570618280,8930,8930,8930,8930,0
20241113,173100,570618280,8930,8930,8930,8930,0
20241113,173000,570618280,8930,8930,8930,8930,0
20241113,172900,570618280,8930,8930,8930,8930,0
20241113,172800,570618280,8930,8930,8930,8930,0
20241113,172700,570618280,8930,8930,8930,8930,0
20241113,172600,570618280,8930,8930,8930,8930,0
20241113,172500,570618280,8930,8930,8930,8930,0
20241113,172400,570618280,8930,8930,8930,8930,0
20241113,172300,570618280,8930,8930,8930,8930,0
20241113,172200,570618280,8930,8930,8930,8930,0
20241113,172100,570618280,8930,8930,8930,8930,0
20241113,172000,570618280,8930,8930,8930,8930,0
20241113,171900,570618280,8930,8930,8930,8930,0
20241113,171800,570618280,8930,8930,8930,8930,0
20241113,171700,570618280,8930,8930,8930,8930,0
20241113,171600,570618280,8930,8930,8930,8930,0
20241113,171500,570618280,8930,8930,8930,8930,0
20241113,171400,570618280,8930,8930,8930,8930,0
20241113,171300,570618280,8930,8930,8930,8930,0
20241113,171200,570618280,8930,8930,8930,8930,0
20241113,171100,570618280,8930,8930,8930,8930,0
20241113,171000,570618280,8930,8930,8930,8930,0
20241113,170900,570618280,8930,8930,8930,8930,0
20241113,170800,570618280,8930,8930,8930,8930,0
20241113,170700,570618280,8930,8930,8930,8930,0
20241113,170600,570618280,8930,8930,8930,8930,0
20241113,170500,570618280,8930,8930,8930,8930,2607
20241113,170400,570618280,8930,8930,8930,8930,0
20241113,170300,570618280,8930,8930,8930,8930,0
20241113,170200,570618280,8930,8930,8930,8930,0
20241113,170100,570618280,8930,8930,8930,8930,0
20241113,170000,570618280,8930,8930,8930,8930,0
20241113,165900,570618280,8930,8930,8930,8930,0
20241113,165800,570618280,8930,8930,8930,8930,0
20241113,165700,570618280,8930,8930,8930,8930,0
20241113,165600,570618280,8930,8930,8930,8930,0
20241113,165500,570618280,8930,8930,8930,8930,0
20241113,165400,570618280,8930,8930,8930,8930,0
20241113,165300,570618280,8930,8930,8930,8930,0
20241113,165200,570618280,8930,8930,8930,8930,0
20241113,165100,570618280,8930,8930,8930,8930,0
20241113,165000,570618280,8930,8930,8930,8930,0
20241113,164900,570618280,8930,8930,8930,8930,0
20241113,164800,570618280,8930,8930,8930,8930,0
20241113,164700,570618280,8930,8930,8930,8930,0
20241113,164600,570618280,8930,8930,8930,8930,0
20241113,164500,570618280,8930,8930,8930,8930,0
20241113,164400,570618280,8930,8930,8930,8930,0
20241113,164300,570618280,8930,8930,8930,8930,0
20241113,164200,570618280,8930,8930,8930,8930,0
20241113,164100,570618280,8930,8930,8930,8930,0
20241113,164000,570618280,8930,8930,8930,8930,0
20241113,163900,570618280,8930,8930,8930,8930,0
20241113,163800,570618280,8930,8930,8930,8930,0
20241113,163700,570618280,8930,8930,8930,8930,0
20241113,163600,570618280,8930,8930,8930,8930,0
20241113,163500,570618280,8930,8930,8930,8930,2607
20241113,163400,570618280,8930,8930,8930,8930,0
20241113,163300,570618280,8930,8930,8930,8930,0
20241113,163200,570618280,8930,8930,8930,8930,0
20241113,163100,570618280,8930,8930,8930,8930,0
20241113,163000,570618280,8930,8930,8930,8930,0
20241113,162900,570618280,8930,8930,8930,8930,0
20241113,162800,570618280,8930,8930,8930,8930,0
20241113,162700,570618280,8930,8930,8930,8930,0
20241113,162600,570618280,8930,8930,8930,8930,0
20241113,162500,570618280,8930,8930,8930,8930,0
20241113,162400,570618280,8930,8930,8930,8930,0
20241113,162300,570618280,8930,8930,8930,8930,0
20241113,162200,570618280,8930,8930,8930,8930,0
20241113,162100,570618280,8930,8930,8930,8930,0
20241113,162000,570618280,8930,8930,8930,8930,0
20241113,161900,570618280,8930,8930,8930,8930,0
20241113,161800,570618280,8930,8930,8930,8930,0
20241113,161700,570618280,8930,8930,8930,8930,0
20241113,161600,570618280,8930,8930,8930,8930,0
20241113,161500,570618280,8930,8930,8930,8930,0
20241113,161400,570618280,8930,8930,8930,8930,0
20241113,161300,570618280,8930,8930,8930,8930,0
20241113,161200,570618280,8930,8930,8930,8930,0
20241113,161100,570618280,8930,8930,8930,8930,0
20241113,161000,570618280,8930,8930,8930,8930,0
20241113,160900,570618280,8930,8930,8930,8930,0
20241113,160800,570618280,8930,8930,8930,8930,0
20241113,160700,570618280,8930,8930,8930,8930,0
20241113,160600,570618280,8930,8930,8930,8930,0
20241113,160500,570618280,8930,8930,8930,8930,2607
20241113,160400,570618280,8930,8930,8930,8930,0
20241113,160300,570618280,8930,8930,8930,8930,0
20241113,160200,570618280,8930,8930,8930,8930,0
20241113,160100,570618280,8930,8930,8930,8930,0
20241113,160000,570618280,8930,8930,8930,8930,0
20241113,155900,570618280,8930,8930,8930,8930,0
20241113,155800,570618280,8930,8930,8930,8930,0
20241113,155700,570618280,8930,8930,8930,8930,0
20241113,155600,570618280,8930,8930,8930,8930,0
20241113,155500,570618280,8930,8930,8930,8930,0
20241113,155400,570618280,8930,8930,8930,8930,0
20241113,155300,570618280,8930,8930,8930,8930,0
20241113,155200,570618280,8930,8930,8930,8930,0
20241113,155100,570618280,8930,8930,8930,8930,0
20241113,155000,570618280,8930,8930,8930,8930,0
20241113,154900,570618280,8930,8930,8930,8930,0
20241113,154800,570618280,8930,8930,8930,8930,0
20241113,154700,570618280,8930,8930,8930,8930,0
20241113,154600,570618280,8930,8930,8930,8930,0
20241113,154500,570618280,8930,8930,8930,8930,0
20241113,154400,570618280,8930,8930,8930,8930,0
20241113,154300,570618280,8930,8930,8930,8930,0
20241113,154200,570618280,8930,8930,8930,8930,0
20241113,154100,570618280,8930,8930,8930,8930,0
20241113,154000,570618280,8930,8930,8930,8930,0
20241113,153900,570618280,8930,8930,8930,8930,0
20241113,153800,570618280,8930,8930,8930,8930,0
20241113,153700,570618280,8930,8930,8930,8930,0
20241113,153600,570618280,8930,8930,8930,8930,0
20241113,153500,570618280,8930,8930,8930,8930,2607
20241113,153400,570618280,8930,8930,8930,8930,0
20241113,153300,570618280,8930,8930,8930,8930,0
20241113,153200,570618280,8930,8930,8930,8930,0
20241113,153100,570618280,8930,8930,8930,8930,0
20241113,153000,570618280,8930,8930,8930,8930,2607
20241113,152900,547337770,8970,8970,8970,8970,0
20241113,152800,547337770,8970,8970,8970,8970,0
20241113,152700,547337770,8970,8970,8970,8970,0
20241113,152600,547337770,8970,8970,8970,8970,0
20241113,152500,547337770,8970,8970,8970,8970,0
20241113,152400,547337770,8970,8970,8970,8970,0
20241113,152300,547337770,8970,8970,8970,8970,0
20241113,152200,547337770,8970,8970,8970,8970,0
20241113,152100,547337770,8970,8970,8970,8970,0
20241113,152000,547337770,8970,8970,8970,8970,0
20241113,151900,547337770,8970,8970,8970,8930,74
20241113,151800,546676560,8970,8930,8970,8930,192
20241113,151700,544958130,8930,8950,8950,8930,102
20241113,151600,544047090,8950,8950,8950,8950,3
20241113,151500,544020240,8970,8940,8970,8940,8
20241113,151400,543948590,8970,8960,8970,8940,41
20241113,151300,543580960,8930,8930,8970,8930,257
20241113,151200,541283100,8930,8940,8940,8930,579
20241113,151100,536110140,8940,8940,8940,8940,1
20241113,151000,536101200,8940,8950,8950,8940,666
20241113,150900,530146160,8950,8950,8950,8950,2
20241113,150800,530128260,8950,8950,8950,8950,213
20241113,150700,528221910,8950,8960,8960,8950,200
20241113,150600,526431900,8950,8950,8950,8950,220
20241113,150500,524462900,8950,8950,8950,8950,1
20241113,150400,524453950,8960,8970,8970,8950,4077
20241113,150300,487934780,8970,8970,8970,8970,2
20241113,150200,487916840,8970,8970,8970,8970,1
20241113,150100,487907870,8970,8970,8970,8970,2
20241113,150000,487889930,8970,8970,8970,8970,1
20241113,145900,487880960,8970,8970,8970,8970,57
20241113,145800,487369670,8970,8970,8970,8970,2
20241113,145700,487351730,8970,8990,8990,8970,2135
20241113,145600,468186900,8980,8980,8980,8980,2
20241113,145500,468168940,8980,8980,8980,8980,10
20241113,145400,468079140,8980,8990,8990,8980,2
20241113,145300,468061170,8980,8980,8980,8980,2
20241113,145200,468043210,8980,8990,8990,8980,225
20241113,145100,466020470,8990,8990,8990,8990,2
20241113,145000,466002490,8990,9000,9000,8990,6
20241113,144900,465948530,8990,8990,8990,8990,3
20241113,144800,465921560,8990,8990,8990,8990,1
20241113,144700,465912570,8990,8990,8990,8990,0
20241113,144600,465912570,8990,9000,9000,8990,8
20241113,144500,465840600,8990,8990,8990,8990,1
20241113,144400,465831610,8990,8990,8990,8990,0
20241113,144300,465831610,8990,8990,8990,8990,0
20241113,144200,465831610,8990,8990,8990,8990,0
20241113,144100,465831610,8990,8990,8990,8990,0
20241113,144000,465831610,8990,8990,8990,8990,0
20241113,143900,465831610,8990,8990,8990,8990,0
20241113,143800,465831610,8990,8990,8990,8990,313
20241113,143700,463017740,8990,8990,8990,8990,0
20241113,143600,463017740,8990,8990,8990,8990,0
20241113,143500,463017740,8990,8990,8990,8990,295
20241113,143400,460365690,8990,8990,8990,8990,1
20241113,143300,460356700,8990,8990,8990,8980,27
20241113,143200,460114120,8990,8990,8990,8990,1
20241113,143100,460105130,8990,8990,8990,8990,0
20241113,143000,460105130,8990,8990,8990,8990,1
20241113,142900,460096140,8980,8980,8980,8980,603
20241113,142800,454681200,8980,8990,8990,8980,701
20241113,142700,448384020,8990,8990,8990,8990,0
20241113,142600,448384020,8990,8990,8990,8990,98
20241113,142500,447503000,9000,9000,9000,9000,0
20241113,142400,447503000,9000,9000,9000,9000,11
20241113,142300,447404000,8990,8990,8990,8990,0
20241113,142200,447404000,8990,8990,8990,8990,120
20241113,142100,446325200,9000,9000,9000,9000,1
20241113,142000,446316200,8990,8990,8990,8990,0
20241113,141900,446316200,8990,8990,8990,8990,62
20241113,141800,445758820,8980,8980,8980,8980,0
20241113,141700,445758820,8980,8990,8990,8980,1000
20241113,141600,436775840,8990,8990,8990,8990,7
20241113,141500,436712910,9000,9000,9000,9000,0
20241113,141400,436712910,9000,9000,9000,9000,0
20241113,141300,436712910,9000,9000,9000,9000,0
20241113,141200,436712910,9000,9000,9000,9000,10
20241113,141100,436622910,8990,8990,8990,8990,0
20241113,141000,436622910,8990,8990,8990,8990,55
20241113,140900,436128460,8990,8990,8990,8990,120
20241113,140800,435049660,8990,8990,8990,8990,1
20241113,140700,435040670,8990,8990,8990,8990,0
20241113,140600,435040670,8990,8990,8990,8990,1
20241113,140500,435031680,8980,8990,8990,8980,553
20241113,140400,430061010,9000,9000,9000,9000,0
20241113,140300,430061010,9000,9000,9000,9000,2
20241113,140200,430043010,8990,8990,8990,8990,0
20241113,140100,430043010,8990,8990,8990,8990,0
20241113,140000,430043010,8990,8990,8990,8990,0
20241113,135900,430043010,8990,8990,8990,8990,0
20241113,135800,430043010,8990,8990,8990,8990,0
20241113,135700,430043010,8990,8990,8990,8990,0
20241113,135600,430043010,8990,8990,8990,8990,170
20241113,135500,428514710,9000,9000,9000,9000,0
20241113,135400,428514710,9000,9000,9000,9000,0
20241113,135300,428514710,9000,9000,9000,9000,1
20241113,135200,428505710,9000,9000,9000,9000,0
20241113,135100,428505710,9000,9000,9000,9000,45
20241113,135000,428100710,9000,9000,9000,9000,67
20241113,134900,427497710,8990,9000,9000,8990,50
20241113,134800,427048180,9000,9000,9000,9000,119
20241113,134700,425977180,8990,8990,8990,8990,0
20241113,134600,425977180,8990,8990,8990,8990,22
20241113,134500,425779400,9000,9000,9000,9000,12
20241113,134400,425671400,9000,9000,9000,9000,3
20241113,134300,425644400,9000,9000,9000,9000,0
20241113,134200,425644400,9000,9000,9000,9000,11
20241113,134100,425545400,8990,8990,8990,8990,0
20241113,134000,425545400,8990,8990,8990,8990,0
20241113,133900,425545400,8990,8990,8990,8990,0
20241113,133800,425545400,8990,8990,8990,8990,0
20241113,133700,425545400,8990,8990,8990,8990,363
20241113,133600,422282030,9000,9000,9000,9000,0
20241113,133500,422282030,9000,9000,9000,9000,0
20241113,133400,422282030,9000,9000,9000,9000,1
20241113,133300,422273030,8990,8990,8990,8990,0
20241113,133200,422273030,8990,8990,8990,8990,0
20241113,133100,422273030,8990,8990,8990,8990,0
20241113,133000,422273030,8990,8990,8990,8990,0
20241113,132900,422273030,8990,8990,8990,8990,0
20241113,132800,422273030,8990,8990,8990,8990,0
20241113,132700,422273030,8990,8990,8990,8990,0
20241113,132600,422273030,8990,8990,8990,8990,11
20241113,132500,422174140,9000,9000,9000,9000,3
20241113,132400,422147140,9000,9000,9000,9000,10
20241113,132300,422057140,9000,9000,9000,9000,0
20241113,132200,422057140,9000,9000,9000,9000,443
20241113,132100,418070140,9000,9000,9000,9000,2
20241113,132000,418052140,8980,8990,8990,8980,474
20241113,131900,413794490,8990,8990,8990,8990,0
20241113,131800,413794490,8990,8990,8990,8990,0
20241113,131700,413794490,8990,8990,8990,8990,721
20241113,131600,407312700,9000,9000,9000,9000,3
20241113,131500,407285700,9000,9000,9000,9000,9
20241113,131400,407204700,9000,9000,9000,9000,2886
20241113,131300,381230700,9000,9000,9000,9000,603
20241113,131200,375803700,9010,9010,9010,9010,979
20241113,131100,366982910,9010,9020,9020,9010,450
20241113,131000,362925200,9020,9020,9020,9020,30
20241113,130900,362654600,9020,9020,9020,9020,230
20241113,130800,360580000,9020,9020,9020,9020,22
20241113,130700,360381560,9020,9020,9020,9020,0
20241113,130600,360381560,9020,9020,9020,9020,2
20241113,130500,360363520,9030,9030,9030,9030,0
20241113,130400,360363520,9030,9030,9030,9030,0
20241113,130300,360363520,9030,9030,9030,9030,5
20241113,130200,360318370,9010,9010,9010,9010,0
20241113,130100,360318370,9010,9030,9030,9010,101
20241113,130000,359408290,9040,9030,9040,9030,12
20241113,125900,359299860,9040,9040,9040,9040,1
20241113,125800,359290820,9010,9030,9030,9010,307
20241113,125700,356524390,9030,9030,9030,9030,0
20241113,125600,356524390,9030,9030,9030,9030,0
20241113,125500,356524390,9030,9030,9030,9030,0
20241113,125400,356524390,9030,9030,9030,9030,60
20241113,125300,355982590,9030,9030,9030,9030,0
20241113,125200,355982590,9030,9030,9030,9030,52
20241113,125100,355513030,9030,9030,9030,9030,87
20241113,125000,354727420,9030,9030,9030,9030,113
20241113,124900,353707030,9040,9030,9040,9030,514
20241113,124800,349065590,9030,9030,9030,9030,0
20241113,124700,349065590,9030,9030,9030,9030,5
20241113,124600,349020440,9010,9010,9010,9010,0
20241113,124500,349020440,9010,9010,9010,9010,0
20241113,124400,349020440,9010,9010,9010,9010,0
20241113,124300,349020440,9010,9020,9020,9010,149
20241113,124200,347677420,9020,9020,9020,9020,70
20241113,124100,347046020,9020,9020,9020,9020,0
20241113,124000,347046020,9020,9020,9020,9020,123
20241113,123900,345936560,9020,9020,9020,9020,30
20241113,123800,345665960,9020,9020,9020,9020,0
20241113,123700,345665960,9020,9020,9020,9020,0
20241113,123600,345665960,9020,9020,9020,9020,0
20241113,123500,345665960,9020,9020,9020,9020,30
20241113,123400,345395360,9020,9020,9020,9020,0
20241113,123300,345395360,9020,9020,9020,9020,0
20241113,123200,345395360,9020,9030,9030,9020,320
20241113,123100,342507960,9030,9030,9030,9030,110
20241113,123000,341514660,9030,9030,9030,9030,0
20241113,122900,341514660,9030,9030,9030,9030,1
20241113,122800,341505630,9020,9020,9020,9020,0
20241113,122700,341505630,9020,9020,9020,9020,0
20241113,122600,341505630,9020,9030,9030,9020,51
20241113,122500,341045600,9030,9030,9030,9030,0
20241113,122400,341045600,9030,9030,9030,9030,0
20241113,122300,341045600,9030,9030,9030,9030,12
20241113,122200,340937240,9030,9030,9030,9030,0
20241113,122100,340937240,9030,9030,9030,9030,0
20241113,122000,340937240,9030,9030,9030,9030,0
20241113,121900,340937240,9030,9030,9030,9030,0
20241113,121800,340937240,9030,9030,9030,9030,0
20241113,121700,340937240,9030,9030,9030,9030,0
20241113,121600,340937240,9030,9030,9030,9030,0
20241113,121500,340937240,9030,9030,9030,9030,0
20241113,121400,340937240,9030,9030,9030,9030,0
20241113,121300,340937240,9030,9030,9030,9030,0
20241113,121200,340937240,9030,9030,9030,9030,4
20241113,121100,340901120,9020,9030,9030,9020,517
20241113,121000,336234040,9050,9050,9050,9050,1
20241113,120900,336224990,9030,9030,9030,9030,176
20241113,120800,334635710,9020,9020,9020,9020,0
20241113,120700,334635710,9020,9020,9020,9020,0
20241113,120600,334635710,9020,9020,9020,9020,0
20241113,120500,334635710,9020,9020,9020,9020,50
20241113,120400,334184710,9020,9020,9020,9020,0
20241113,120300,334184710,9020,9020,9020,9020,0
20241113,120200,334184710,9020,9020,9020,9020,12
20241113,120100,334076470,9020,9020,9020,9020,0
20241113,120000,334076470,9020,9020,9020,9020,2
20241113,115900,334058430,9030,9020,9030,9020,5
20241113,115800,334013300,9020,9020,9020,9020,3
20241113,115700,333986240,9020,9020,9020,9020,3
20241113,115600,333959180,9010,9010,9010,9010,71
20241113,115500,333319470,9010,9010,9010,9010,25
20241113,115400,333094220,9010,9010,9010,9010,104
20241113,115300,332157180,9010,9020,9020,9010,1002
20241113,115200,323125500,9020,9020,9020,9020,4
20241113,115100,323089420,9020,9030,9030,9020,58
20241113,115000,322565700,9030,9020,9030,9020,4
20241113,114900,322529610,9030,9030,9030,9020,7
20241113,114800,322466440,9030,9020,9030,9020,13
20241113,114700,322349080,9020,9020,9020,9020,1
20241113,114600,322340060,9020,9020,9020,9020,6
20241113,114500,322285940,9020,9020,9020,9020,3
20241113,114400,322258880,9020,9020,9020,9020,3
20241113,114300,322231820,9020,9020,9020,9020,2
20241113,114200,322213780,9020,9030,9030,9020,17
20241113,114100,322060310,9020,9030,9030,9020,3
20241113,114000,322033240,9020,9030,9030,9020,105
20241113,113900,321086130,9020,9030,9030,9020,3
20241113,113800,321059060,9020,9020,9020,9020,254
20241113,113700,318767980,9030,9020,9030,9020,90
20241113,113600,317956160,9020,9020,9020,9020,103
20241113,113500,317027100,9030,9020,9030,9020,11
20241113,113400,316927780,9020,9020,9030,9020,7
20241113,113300,316864600,9020,9030,9030,9020,14
20241113,113200,316738220,9020,9020,9020,9020,3
20241113,113100,316711160,9020,9020,9020,9020,2
20241113,113000,316693120,9020,9020,9020,9020,293
20241113,112900,314050260,9010,9010,9010,9010,2
20241113,112800,314032240,9010,9010,9010,9010,3
20241113,112700,314005210,9010,9010,9010,9010,2
20241113,112600,313987190,9010,9020,9020,9010,4
20241113,112500,313951140,9030,9030,9030,9020,84
20241113,112400,313192650,9010,9010,9010,9010,2518
20241113,112300,290505470,9010,9020,9020,9010,3
20241113,112200,290478430,9010,9010,9010,9010,5
20241113,112100,290433380,9010,9020,9020,9010,278
20241113,112000,287927990,9020,9020,9020,9020,3
20241113,111900,287900930,9040,9030,9040,9030,4
20241113,111800,287864800,9030,9030,9050,9030,6
20241113,111700,287810570,9030,9030,9030,9030,4
20241113,111600,287774450,9030,9030,9030,9030,8
20241113,111500,287702210,9040,9040,9040,9040,2
20241113,111400,287684130,9040,9040,9040,9040,2
20241113,111300,287666050,9050,9050,9050,9050,0
20241113,111200,287666050,9050,9050,9050,9050,88
20241113,111100,286869650,9050,9050,9050,9050,0
20241113,111000,286869650,9050,9050,9050,9050,0
20241113,110900,286869650,9050,9050,9050,9050,22
20241113,110800,286670550,9060,9060,9060,9060,0
20241113,110700,286670550,9060,9060,9060,9060,0
20241113,110600,286670550,9060,9060,9060,9060,1
20241113,110500,286661490,9050,9050,9050,9050,0
20241113,110400,286661490,9050,9050,9050,9050,0
20241113,110300,286661490,9050,9050,9050,9050,0
20241113,110200,286661490,9050,9050,9050,9050,30
20241113,110100,286389990,9050,9050,9050,9050,0
20241113,110000,286389990,9050,9050,9050,9050,0
20241113,105900,286389990,9050,9050,9050,9050,0
20241113,105800,286389990,9050,9050,9050,9050,0
20241113,105700,286389990,9050,9050,9050,9050,0
20241113,105600,286389990,9050,9020,9050,9020,5562
20241113,105500,236059800,9020,9020,9020,9020,1
20241113,105400,236050780,9010,9010,9010,9010,0
20241113,105300,236050780,9010,9010,9010,9010,0
20241113,105200,236050780,9010,9020,9020,9010,64
20241113,105100,235474090,9020,9020,9020,9020,0
20241113,105000,235474090,9020,9020,9020,9020,0
20241113,104900,235474090,9020,9020,9020,9020,20
20241113,104800,235293690,9020,9020,9020,9020,0
20241113,104700,235293690,9020,9020,9020,9020,112
20241113,104600,234283450,9030,9030,9030,9030,0
20241113,104500,234283450,9030,9030,9030,9030,29
20241113,104400,234021580,9030,9010,9030,9010,2
20241113,104300,234003540,9000,9020,9020,9000,26
20241113,104200,233769270,9030,9030,9030,9030,0
20241113,104100,233769270,9030,9030,9030,9030,185
20241113,104000,232098720,9030,9030,9030,9030,12
20241113,103900,231990360,9030,9030,9030,9030,205
20241113,103800,230139210,9030,9030,9030,9030,0
20241113,103700,230139210,9030,9030,9030,9030,65
20241113,103600,229552260,9020,9010,9020,9000,2064
20241113,103500,210960800,9030,9030,9030,9030,0
20241113,103400,210960800,9030,9030,9030,9030,0
20241113,103300,210960800,9030,9030,9030,9020,4083
20241113,103200,174095800,9030,9040,9040,9030,312
20241113,103100,171278390,9030,9030,9030,9030,63
20241113,103000,170709500,9020,9020,9020,9020,0
20241113,102900,170709500,9020,9040,9040,9010,5414
20241113,102800,121872790,9050,9050,9050,9050,1
20241113,102700,121863740,9050,9050,9050,9050,0
20241113,102600,121863740,9050,9080,9080,9050,2
20241113,102500,121845610,9060,9060,9060,9060,1
20241113,102400,121836550,9050,9050,9150,9040,1203
20241113,102300,110897570,9040,9040,9050,9030,308
20241113,102200,108113300,9040,9040,9040,9030,86
20241113,102100,107336320,9040,9040,9040,9040,110
20241113,102000,106341920,9040,9040,9040,9040,15
20241113,101900,106206320,9060,9050,9060,9050,4
20241113,101800,106170100,9040,9050,9060,9040,337
20241113,101700,103121420,9050,9050,9050,9050,276
20241113,101600,100623620,9060,9060,9060,9060,0
20241113,101500,100623620,9060,9060,9060,9060,671
20241113,101400,94544360,9060,9060,9060,9060,23
20241113,101300,94335980,9060,9060,9060,9060,0
20241113,101200,94335980,9060,9060,9060,9060,21
20241113,101100,94145720,9060,9060,9060,9060,0
20241113,101000,94145720,9060,9060,9060,9060,15
20241113,100900,94009820,9060,9060,9060,9060,597
20241113,100800,88601000,9060,9060,9060,9060,0
20241113,100700,88601000,9060,9060,9060,9060,10
20241113,100600,88510400,9060,9060,9060,9060,2
20241113,100500,88492280,9060,9060,9060,9060,10
20241113,100400,88401680,9050,9060,9070,9050,228
20241113,100300,86338150,9050,9050,9050,9050,23
20241113,100200,86130000,9050,9070,9070,9050,2791
20241113,100100,60871370,9060,9060,9060,9060,0
20241113,100000,60871370,9060,9070,9070,9060,10
20241113,095900,60780760,9060,9060,9060,9060,18
20241113,095800,60617680,9070,9050,9070,9050,8
20241113,095700,60545260,9050,9060,9060,9050,98
20241113,095600,59657560,9060,9060,9060,9060,0
20241113,095500,59657560,9060,9060,9060,9060,0
20241113,095400,59657560,9060,9060,9060,9060,21
20241113,095300,59467300,9070,9070,9070,9070,0
20241113,095200,59467300,9070,9070,9070,9070,0
20241113,095100,59467300,9070,9070,9070,9070,1
20241113,095000,59458230,9060,9060,9060,9060,0
20241113,094900,59458230,9060,9060,9060,9060,51
20241113,094800,58996170,9060,9060,9060,9060,491
20241113,094700,54547710,9060,9060,9060,9060,0
20241113,094600,54547710,9060,9060,9060,9060,0
20241113,094500,54547710,9060,9060,9060,9060,61
20241113,094400,53995050,9060,9060,9060,9060,1
20241113,094300,53985990,9060,9060,9060,9060,0
20241113,094200,53985990,9060,9060,9060,9060,43
20241113,094100,53596410,9060,9060,9060,9060,12
20241113,094000,53487690,9060,9060,9060,9060,65
20241113,093900,52898790,9060,9060,9060,9060,44
20241113,093800,52500150,9070,9070,9070,9070,20
20241113,093700,52318750,9060,9060,9060,9060,0
20241113,093600,52318750,9060,9070,9070,9060,64
20241113,093500,51738810,9060,9070,9070,9060,102
20241113,093400,50814600,9070,9070,9070,9070,0
20241113,093300,50814600,9070,9070,9070,9070,72
20241113,093200,50161560,9070,9070,9070,9070,3
20241113,093100,50134350,9070,9070,9070,9070,495
20241113,093000,45644700,9070,9070,9070,9070,0
20241113,092900,45644700,9070,9070,9070,9070,1
20241113,092800,45635630,9070,9080,9110,9070,304
20241113,092700,42878220,9110,9110,9110,9110,0
20241113,092600,42878220,9110,9110,9110,9110,1
20241113,092500,42869110,9100,9100,9100,9080,423
20241113,092400,39019830,9100,9100,9100,9100,523
20241113,092300,34260530,9100,9100,9110,9100,76
20241113,092200,33568710,9100,9100,9100,9100,5
20241113,092100,33523210,9100,9100,9100,9100,0
20241113,092000,33523210,9100,9100,9100,9100,20
20241113,091900,33341210,9100,9100,9100,9100,286
20241113,091800,30738610,9100,9100,9100,9100,112
20241113,091700,29719410,9100,9100,9100,9100,40
20241113,091600,29355410,9100,9110,9110,9100,245
20241113,091500,27124910,9120,9120,9120,9120,0
20241113,091400,27124910,9120,9120,9120,9120,0
20241113,091300,27124910,9120,9120,9120,9120,37
20241113,091200,26787470,9120,9120,9120,9120,1
20241113,091100,26778350,9100,9070,9100,9070,806
20241113,091000,19459440,9070,9070,9070,9070,0
20241113,090900,19459440,9070,9070,9070,9070,888
20241113,090800,11405280,9080,9080,9080,9080,12
20241113,090700,11296320,9080,9080,9080,9080,100
20241113,090600,10388320,9080,9080,9080,9080,0
20241113,090500,10388320,9080,9080,9080,9080,100
20241113,090400,9480320,9090,9090,9090,9090,301
20241113,090300,6744230,9120,9120,9120,9120,0
20241113,090200,6744230,9120,9120,9120,9080,54
20241113,090100,6252550,9080,9100,9130,9080,70
20241113,090000,5614570,9100,9080,9120,9080,616