KissMeData/246690/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,204600,397921419,901,901,901,901,37162
20241113,204500,397921419,901,901,901,901,0
20241113,204400,397921419,901,901,901,901,0
20241113,204300,397921419,901,901,901,901,0
20241113,204200,397921419,901,901,901,901,0
20241113,204100,397921419,901,901,901,901,0
20241113,204000,397921419,901,901,901,901,0
20241113,203900,397921419,901,901,901,901,0
20241113,203800,397921419,901,901,901,901,0
20241113,203700,397921419,901,901,901,901,0
20241113,203600,397921419,901,901,901,901,0
20241113,203500,397921419,901,901,901,901,0
20241113,203400,397921419,901,901,901,901,0
20241113,203300,397921419,901,901,901,901,0
20241113,203200,397921419,901,901,901,901,0
20241113,203100,397921419,901,901,901,901,0
20241113,203000,397921419,901,901,901,901,0
20241113,202900,397921419,901,901,901,901,0
20241113,202800,397921419,901,901,901,901,0
20241113,202700,397921419,901,901,901,901,0
20241113,202600,397921419,901,901,901,901,0
20241113,202500,397921419,901,901,901,901,0
20241113,202400,397921419,901,901,901,901,0
20241113,202300,397921419,901,901,901,901,0
20241113,202200,397921419,901,901,901,901,0
20241113,202100,397921419,901,901,901,901,0
20241113,202000,397921419,901,901,901,901,0
20241113,201900,397921419,901,901,901,901,0
20241113,201800,397921419,901,901,901,901,0
20241113,201700,397921419,901,901,901,901,0
20241113,201600,397921419,901,901,901,901,37162
20241113,201500,397921419,901,901,901,901,0
20241113,201400,397921419,901,901,901,901,0
20241113,201300,397921419,901,901,901,901,0
20241113,201200,397921419,901,901,901,901,0
20241113,201100,397921419,901,901,901,901,0
20241113,201000,397921419,901,901,901,901,0
20241113,200900,397921419,901,901,901,901,0
20241113,200800,397921419,901,901,901,901,0
20241113,200700,397921419,901,901,901,901,0
20241113,200600,397921419,901,901,901,901,0
20241113,200500,397921419,901,901,901,901,0
20241113,200400,397921419,901,901,901,901,0
20241113,200300,397921419,901,901,901,901,0
20241113,200200,397921419,901,901,901,901,0
20241113,200100,397921419,901,901,901,901,0
20241113,200000,397921419,901,901,901,901,0
20241113,195900,397921419,901,901,901,901,0
20241113,195800,397921419,901,901,901,901,0
20241113,195700,397921419,901,901,901,901,0
20241113,195600,397921419,901,901,901,901,0
20241113,195500,397921419,901,901,901,901,0
20241113,195400,397921419,901,901,901,901,0
20241113,195300,397921419,901,901,901,901,0
20241113,195200,397921419,901,901,901,901,0
20241113,195100,397921419,901,901,901,901,0
20241113,195000,397921419,901,901,901,901,0
20241113,194900,397921419,901,901,901,901,0
20241113,194800,397921419,901,901,901,901,0
20241113,194700,397921419,901,901,901,901,0
20241113,194600,397921419,901,901,901,901,37162
20241113,194500,397921419,901,901,901,901,0
20241113,194400,397921419,901,901,901,901,0
20241113,194300,397921419,901,901,901,901,0
20241113,194200,397921419,901,901,901,901,0
20241113,194100,397921419,901,901,901,901,0
20241113,194000,397921419,901,901,901,901,0
20241113,193900,397921419,901,901,901,901,0
20241113,193800,397921419,901,901,901,901,0
20241113,193700,397921419,901,901,901,901,0
20241113,193600,397921419,901,901,901,901,0
20241113,193500,397921419,901,901,901,901,0
20241113,193400,397921419,901,901,901,901,0
20241113,193300,397921419,901,901,901,901,0
20241113,193200,397921419,901,901,901,901,0
20241113,193100,397921419,901,901,901,901,0
20241113,193000,397921419,901,901,901,901,0
20241113,192900,397921419,901,901,901,901,0
20241113,192800,397921419,901,901,901,901,0
20241113,192700,397921419,901,901,901,901,0
20241113,192600,397921419,901,901,901,901,0
20241113,192500,397921419,901,901,901,901,0
20241113,192400,397921419,901,901,901,901,0
20241113,192300,397921419,901,901,901,901,0
20241113,192200,397921419,901,901,901,901,0
20241113,192100,397921419,901,901,901,901,0
20241113,192000,397921419,901,901,901,901,0
20241113,191900,397921419,901,901,901,901,0
20241113,191800,397921419,901,901,901,901,0
20241113,191700,397921419,901,901,901,901,0
20241113,191600,397921419,901,901,901,901,37162
20241113,191500,397921419,901,901,901,901,0
20241113,191400,397921419,901,901,901,901,0
20241113,191300,397921419,901,901,901,901,0
20241113,191200,397921419,901,901,901,901,0
20241113,191100,397921419,901,901,901,901,0
20241113,191000,397921419,901,901,901,901,0
20241113,190900,397921419,901,901,901,901,0
20241113,190800,397921419,901,901,901,901,0
20241113,190700,397921419,901,901,901,901,0
20241113,190600,397921419,901,901,901,901,0
20241113,190500,397921419,901,901,901,901,0
20241113,190400,397921419,901,901,901,901,0
20241113,190300,397921419,901,901,901,901,0
20241113,190200,397921419,901,901,901,901,0
20241113,190100,397921419,901,901,901,901,0
20241113,190000,397921419,901,901,901,901,0
20241113,185900,397921419,901,901,901,901,0
20241113,185800,397921419,901,901,901,901,0
20241113,185700,397921419,901,901,901,901,0
20241113,185600,397921419,901,901,901,901,0
20241113,185500,397921419,901,901,901,901,0
20241113,185400,397921419,901,901,901,901,0
20241113,185300,397921419,901,901,901,901,0
20241113,185200,397921419,901,901,901,901,0
20241113,185100,397921419,901,901,901,901,0
20241113,185000,397921419,901,901,901,901,0
20241113,184900,397921419,901,901,901,901,0
20241113,184800,397921419,901,901,901,901,0
20241113,184700,397921419,901,901,901,901,0
20241113,184600,397921419,901,901,901,901,37162
20241113,184500,397921419,901,901,901,901,0
20241113,184400,397921419,901,901,901,901,0
20241113,184300,397921419,901,901,901,901,0
20241113,184200,397921419,901,901,901,901,0
20241113,184100,397921419,901,901,901,901,0
20241113,184000,397921419,901,901,901,901,0
20241113,183900,397921419,901,901,901,901,0
20241113,183800,397921419,901,901,901,901,0
20241113,183700,397921419,901,901,901,901,0
20241113,183600,397921419,901,901,901,901,0
20241113,183500,397921419,901,901,901,901,0
20241113,183400,397921419,901,901,901,901,0
20241113,183300,397921419,901,901,901,901,0
20241113,183200,397921419,901,901,901,901,0
20241113,183100,397921419,901,901,901,901,0
20241113,183000,397921419,901,901,901,901,0
20241113,182900,397921419,901,901,901,901,0
20241113,182800,397921419,901,901,901,901,0
20241113,182700,397921419,901,901,901,901,0
20241113,182600,397921419,901,901,901,901,0
20241113,182500,397921419,901,901,901,901,0
20241113,182400,397921419,901,901,901,901,0
20241113,182300,397921419,901,901,901,901,0
20241113,182200,397921419,901,901,901,901,0
20241113,182100,397921419,901,901,901,901,0
20241113,182000,397921419,901,901,901,901,0
20241113,181900,397921419,901,901,901,901,0
20241113,181800,397921419,901,901,901,901,0
20241113,181700,397921419,901,901,901,901,0
20241113,181600,397921419,901,901,901,901,37162
20241113,181500,397921419,901,901,901,901,0
20241113,181400,397921419,901,901,901,901,0
20241113,181300,397921419,901,901,901,901,0
20241113,181200,397921419,901,901,901,901,0
20241113,181100,397921419,901,901,901,901,0
20241113,181000,397921419,901,901,901,901,0
20241113,180900,397921419,901,901,901,901,0
20241113,180800,397921419,901,901,901,901,0
20241113,180700,397921419,901,901,901,901,0
20241113,180600,397921419,901,901,901,901,0
20241113,180500,397921419,901,901,901,901,0
20241113,180400,397921419,901,901,901,901,0
20241113,180300,397921419,901,901,901,901,0
20241113,180200,397921419,901,901,901,901,0
20241113,180100,397921419,901,901,901,901,0
20241113,180000,397921419,901,901,901,901,0
20241113,175900,397921419,901,901,901,901,0
20241113,175800,397921419,901,901,901,901,0
20241113,175700,397921419,901,901,901,901,0
20241113,175600,397921419,901,901,901,901,0
20241113,175500,397921419,901,901,901,901,0
20241113,175400,397921419,901,901,901,901,0
20241113,175300,397921419,901,901,901,901,0
20241113,175200,397921419,901,901,901,901,0
20241113,175100,397921419,901,901,901,901,0
20241113,175000,397921419,901,901,901,901,0
20241113,174900,397921419,901,901,901,901,0
20241113,174800,397921419,901,901,901,901,0
20241113,174700,397921419,901,901,901,901,0
20241113,174600,397921419,901,901,901,901,37162
20241113,174500,397921419,901,901,901,901,0
20241113,174400,397921419,901,901,901,901,0
20241113,174300,397921419,901,901,901,901,0
20241113,174200,397921419,901,901,901,901,0
20241113,174100,397921419,901,901,901,901,0
20241113,174000,397921419,901,901,901,901,0
20241113,173900,397921419,901,901,901,901,0
20241113,173800,397921419,901,901,901,901,0
20241113,173700,397921419,901,901,901,901,0
20241113,173600,397921419,901,901,901,901,0
20241113,173500,397921419,901,901,901,901,0
20241113,173400,397921419,901,901,901,901,0
20241113,173300,397921419,901,901,901,901,0
20241113,173200,397921419,901,901,901,901,0
20241113,173100,397921419,901,901,901,901,0
20241113,173000,397921419,901,901,901,901,0
20241113,172900,397921419,901,901,901,901,0
20241113,172800,397921419,901,901,901,901,0
20241113,172700,397921419,901,901,901,901,0
20241113,172600,397921419,901,901,901,901,0
20241113,172500,397921419,901,901,901,901,0
20241113,172400,397921419,901,901,901,901,0
20241113,172300,397921419,901,901,901,901,0
20241113,172200,397921419,901,901,901,901,0
20241113,172100,397921419,901,901,901,901,0
20241113,172000,397921419,901,901,901,901,0
20241113,171900,397921419,901,901,901,901,0
20241113,171800,397921419,901,901,901,901,0
20241113,171700,397921419,901,901,901,901,0
20241113,171600,397921419,901,901,901,901,37162
20241113,171500,397921419,901,901,901,901,0
20241113,171400,397921419,901,901,901,901,0
20241113,171300,397921419,901,901,901,901,0
20241113,171200,397921419,901,901,901,901,0
20241113,171100,397921419,901,901,901,901,0
20241113,171000,397921419,901,901,901,901,0
20241113,170900,397921419,901,901,901,901,0
20241113,170800,397921419,901,901,901,901,0
20241113,170700,397921419,901,901,901,901,0
20241113,170600,397921419,901,901,901,901,0
20241113,170500,397921419,901,901,901,901,0
20241113,170400,397921419,901,901,901,901,0
20241113,170300,397921419,901,901,901,901,0
20241113,170200,397921419,901,901,901,901,0
20241113,170100,397921419,901,901,901,901,0
20241113,170000,397921419,901,901,901,901,0
20241113,165900,397921419,901,901,901,901,0
20241113,165800,397921419,901,901,901,901,0
20241113,165700,397921419,901,901,901,901,0
20241113,165600,397921419,901,901,901,901,0
20241113,165500,397921419,901,901,901,901,0
20241113,165400,397921419,901,901,901,901,0
20241113,165300,397921419,901,901,901,901,0
20241113,165200,397921419,901,901,901,901,0
20241113,165100,397921419,901,901,901,901,0
20241113,165000,397921419,901,901,901,901,0
20241113,164900,397921419,901,901,901,901,0
20241113,164800,397921419,901,901,901,901,0
20241113,164700,397921419,901,901,901,901,0
20241113,164600,397921419,901,901,901,901,37162
20241113,164500,397921419,901,901,901,901,0
20241113,164400,397921419,901,901,901,901,0
20241113,164300,397921419,901,901,901,901,0
20241113,164200,397921419,901,901,901,901,0
20241113,164100,397921419,901,901,901,901,0
20241113,164000,397921419,901,901,901,901,0
20241113,163900,397921419,901,901,901,901,0
20241113,163800,397921419,901,901,901,901,0
20241113,163700,397921419,901,901,901,901,0
20241113,163600,397921419,901,901,901,901,0
20241113,163500,397921419,901,901,901,901,0
20241113,163400,397921419,901,901,901,901,0
20241113,163300,397921419,901,901,901,901,0
20241113,163200,397921419,901,901,901,901,0
20241113,163100,397921419,901,901,901,901,0
20241113,163000,397921419,901,901,901,901,0
20241113,162900,397921419,901,901,901,901,0
20241113,162800,397921419,901,901,901,901,0
20241113,162700,397921419,901,901,901,901,0
20241113,162600,397921419,901,901,901,901,0
20241113,162500,397921419,901,901,901,901,0
20241113,162400,397921419,901,901,901,901,0
20241113,162300,397921419,901,901,901,901,0
20241113,162200,397921419,901,901,901,901,0
20241113,162100,397921419,901,901,901,901,0
20241113,162000,397921419,901,901,901,901,0
20241113,161900,397921419,901,901,901,901,0
20241113,161800,397921419,901,901,901,901,0
20241113,161700,397921419,901,901,901,901,0
20241113,161600,397921419,901,901,901,901,37162
20241113,161500,397921419,901,901,901,901,0
20241113,161400,397921419,901,901,901,901,0
20241113,161300,397921419,901,901,901,901,0
20241113,161200,397921419,901,901,901,901,0
20241113,161100,397921419,901,901,901,901,0
20241113,161000,397921419,901,901,901,901,0
20241113,160900,397921419,901,901,901,901,0
20241113,160800,397921419,901,901,901,901,0
20241113,160700,397921419,901,901,901,901,0
20241113,160600,397921419,901,901,901,901,0
20241113,160500,397921419,901,901,901,901,0
20241113,160400,397921419,901,901,901,901,0
20241113,160300,397921419,901,901,901,901,0
20241113,160200,397921419,901,901,901,901,0
20241113,160100,397921419,901,901,901,901,0
20241113,160000,397921419,901,901,901,901,0
20241113,155900,397921419,901,901,901,901,0
20241113,155800,397921419,901,901,901,901,0
20241113,155700,397921419,901,901,901,901,0
20241113,155600,397921419,901,901,901,901,0
20241113,155500,397921419,901,901,901,901,0
20241113,155400,397921419,901,901,901,901,0
20241113,155300,397921419,901,901,901,901,0
20241113,155200,397921419,901,901,901,901,0
20241113,155100,397921419,901,901,901,901,0
20241113,155000,397921419,901,901,901,901,0
20241113,154900,397921419,901,901,901,901,0
20241113,154800,397921419,901,901,901,901,0
20241113,154700,397921419,901,901,901,901,0
20241113,154600,397921419,901,901,901,901,37162
20241113,154500,397921419,901,901,901,901,0
20241113,154400,397921419,901,901,901,901,0
20241113,154300,397921419,901,901,901,901,0
20241113,154200,397921419,901,901,901,901,0
20241113,154100,397921419,901,901,901,901,0
20241113,154000,397921419,901,901,901,901,0
20241113,153900,397921419,901,901,901,901,0
20241113,153800,397921419,901,901,901,901,0
20241113,153700,397921419,901,901,901,901,0
20241113,153600,397921419,901,901,901,901,0
20241113,153500,397921419,901,901,901,901,0
20241113,153400,397921419,901,901,901,901,0
20241113,153300,397921419,901,901,901,901,0
20241113,153200,397921419,901,901,901,901,0
20241113,153100,397921419,901,901,901,901,0
20241113,153000,397921419,901,901,901,901,37162
20241113,152900,364438457,900,900,900,900,0
20241113,152800,364438457,900,900,900,900,0
20241113,152700,364438457,900,900,900,900,0
20241113,152600,364438457,900,900,900,900,0
20241113,152500,364438457,900,900,900,900,0
20241113,152400,364438457,900,900,900,900,0
20241113,152300,364438457,900,900,900,900,0
20241113,152200,364438457,900,900,900,900,0
20241113,152100,364438457,900,900,900,900,0
20241113,152000,364438457,900,900,900,900,0
20241113,151900,364438457,900,900,901,900,12526
20241113,151800,353159247,900,901,901,900,4604
20241113,151700,349015646,900,901,901,900,6102
20241113,151600,343522845,901,901,901,900,2210
20241113,151500,341533840,900,901,901,900,205
20241113,151400,341349336,901,901,901,900,242
20241113,151300,341131504,901,901,901,901,443
20241113,151200,340732361,901,901,901,901,0
20241113,151100,340732361,901,901,901,901,300
20241113,151000,340462061,901,900,901,900,2588
20241113,150900,338131240,900,902,902,900,6895
20241113,150800,331918916,902,902,902,901,1381
20241113,150700,330674514,902,902,902,901,351
20241113,150600,330357972,902,902,903,901,5979
20241113,150500,324964695,902,904,904,901,3600
20241113,150400,321716351,904,908,910,904,4788
20241113,150300,317374236,908,910,910,908,2027
20241113,150200,315532268,910,912,912,902,1830
20241113,150100,313881213,911,916,916,902,7748
20241113,150000,306857746,917,919,919,901,20108
20241113,145900,288560418,920,920,920,920,500
20241113,145800,288100418,920,920,921,920,3515
20241113,145700,284863731,920,921,922,920,5558
20241113,145600,279748339,921,921,921,921,1101
20241113,145500,278734318,921,925,926,920,15007
20241113,145400,264907784,926,928,928,925,2235
20241113,145300,262838971,929,929,930,925,1079
20241113,145200,261839686,930,930,930,929,1369
20241113,145100,260566517,931,932,932,931,1157
20241113,145000,259489339,931,932,932,930,16305
20241113,144900,244316822,934,934,934,934,153
20241113,144800,244173920,934,933,934,932,5693
20241113,144700,238864094,933,932,933,932,342
20241113,144600,238545050,933,932,933,932,133
20241113,144500,238421067,933,933,933,933,414
20241113,144400,238034805,933,935,935,933,346
20241113,144300,237711684,934,938,938,934,8027
20241113,144200,230204557,939,939,939,936,4719
20241113,144100,225784429,939,940,940,939,793
20241113,144000,225039792,939,939,939,939,0
20241113,143900,225039792,939,939,939,939,0
20241113,143800,225039792,939,943,943,939,5822
20241113,143700,219563698,944,944,944,944,1
20241113,143600,219562754,944,944,944,944,0
20241113,143500,219562754,944,945,945,944,249
20241113,143400,219327688,945,945,945,945,878
20241113,143300,218497978,946,946,946,946,0
20241113,143200,218497978,946,946,946,946,20
20241113,143100,218479058,946,946,946,946,0
20241113,143000,218479058,946,946,946,946,0
20241113,142900,218479058,946,946,946,946,0
20241113,142800,218479058,946,946,946,946,0
20241113,142700,218479058,946,946,946,946,0
20241113,142600,218479058,946,946,946,946,0
20241113,142500,218479058,946,946,946,946,0
20241113,142400,218479058,946,946,946,946,111
20241113,142300,218374052,945,945,945,945,0
20241113,142200,218374052,945,946,946,945,10000
20241113,142100,208919211,946,946,946,946,0
20241113,142000,208919211,946,946,946,946,0
20241113,141900,208919211,946,946,946,946,0
20241113,141800,208919211,946,946,946,946,0
20241113,141700,208919211,946,946,946,946,0
20241113,141600,208919211,946,946,946,946,0
20241113,141500,208919211,946,946,946,946,0
20241113,141400,208919211,946,946,947,946,102
20241113,141300,208822718,947,947,947,947,1023
20241113,141200,207853937,948,948,948,947,754
20241113,141100,207139146,949,949,949,949,0
20241113,141000,207139146,949,948,949,948,680
20241113,140900,206494505,948,948,948,948,1
20241113,140800,206493557,948,949,949,948,6
20241113,140700,206487867,949,948,949,948,302
20241113,140600,206201570,949,949,949,949,0
20241113,140500,206201570,949,949,949,948,1277
20241113,140400,204989803,949,949,949,949,5
20241113,140300,204985058,950,950,950,950,0
20241113,140200,204985058,950,950,950,950,0
20241113,140100,204985058,950,950,950,950,0
20241113,140000,204985058,950,950,950,950,4
20241113,135900,204981258,950,950,950,949,2389
20241113,135800,202711709,950,950,950,950,0
20241113,135700,202711709,950,951,951,950,10700
20241113,135600,192545391,952,952,952,952,0
20241113,135500,192545391,952,952,952,952,18
20241113,135400,192528255,951,951,951,951,0
20241113,135300,192528255,951,951,951,951,0
20241113,135200,192528255,951,951,951,951,447
20241113,135100,192103158,952,952,952,952,0
20241113,135000,192103158,952,952,952,952,1047
20241113,134900,191106414,951,952,952,951,839
20241113,134800,190308519,952,952,952,952,59
20241113,134700,190252351,953,953,953,953,0
20241113,134600,190252351,953,953,953,953,0
20241113,134500,190252351,953,953,953,953,36
20241113,134400,190218043,953,953,953,953,1706
20241113,134300,188592225,953,953,953,953,223
20241113,134200,188379706,953,954,954,952,291
20241113,134100,188102584,955,955,955,952,5054
20241113,134000,183286411,955,954,955,954,251
20241113,133900,183046726,955,956,956,954,14430
20241113,133800,169264013,957,957,957,956,1661
20241113,133700,167675437,956,957,957,956,20143
20241113,133600,148407990,958,958,958,958,0
20241113,133500,148407990,958,958,958,958,0
20241113,133400,148407990,958,958,958,958,0
20241113,133300,148407990,958,958,958,958,18
20241113,133200,148390746,957,957,957,957,500
20241113,133100,147912246,958,958,958,958,0
20241113,133000,147912246,958,958,958,958,36
20241113,132900,147877758,958,958,958,958,18
20241113,132800,147860514,958,957,958,957,518
20241113,132700,147364770,958,958,958,958,36
20241113,132600,147330282,958,958,958,958,0
20241113,132500,147330282,958,958,958,958,37
20241113,132400,147294836,958,958,958,958,701
20241113,132300,146623278,959,959,959,959,0
20241113,132200,146623278,959,959,959,959,500
20241113,132100,146143778,958,958,958,958,0
20241113,132000,146143778,958,958,958,958,0
20241113,131900,146143778,958,958,958,958,0
20241113,131800,146143778,958,958,958,958,281
20241113,131700,145874580,959,959,959,959,5
20241113,131600,145869785,959,959,959,959,0
20241113,131500,145869785,959,958,959,958,711
20241113,131400,145188646,959,959,959,959,1001
20241113,131300,144228687,959,959,959,959,36
20241113,131200,144194163,959,959,959,959,1179
20241113,131100,143063502,960,960,960,960,0
20241113,131000,143063502,960,960,960,960,18
20241113,130900,143046222,960,960,960,960,0
20241113,130800,143046222,960,960,960,960,99
20241113,130700,142951182,960,960,960,959,49
20241113,130600,142904155,959,960,960,959,292
20241113,130500,142624072,960,960,960,960,171
20241113,130400,142459912,960,960,960,960,18
20241113,130300,142442632,960,960,960,960,1158
20241113,130200,141330952,961,961,961,961,0
20241113,130100,141330952,961,961,961,961,0
20241113,130000,141330952,961,960,961,960,518
20241113,125900,140833654,961,961,962,961,1272
20241113,125800,139611244,962,961,962,961,2354
20241113,125700,137349014,961,961,961,961,18
20241113,125600,137331716,961,960,961,960,2018
20241113,125500,135394418,961,961,961,961,37
20241113,125400,135358861,961,961,961,961,70
20241113,125300,135291591,961,961,961,961,0
20241113,125200,135291591,961,961,961,961,0
20241113,125100,135291591,961,961,961,961,36
20241113,125000,135256995,961,961,961,961,18
20241113,124900,135239697,961,962,962,961,137
20241113,124800,135107939,962,961,962,961,182
20241113,124700,134932937,961,963,963,960,22121
20241113,124600,113672233,964,964,964,964,100
20241113,124500,113575833,964,964,964,964,2
20241113,124400,113573905,964,964,964,964,200
20241113,124300,113381105,964,964,964,964,30
20241113,124200,113352185,964,964,965,964,469
20241113,124100,112900068,964,965,965,964,10000
20241113,124000,103251722,966,966,966,966,0
20241113,123900,103251722,966,966,966,966,0
20241113,123800,103251722,966,966,966,966,0
20241113,123700,103251722,966,966,966,966,400
20241113,123600,102865322,966,966,966,966,2500
20241113,123500,100450322,966,966,966,966,0
20241113,123400,100450322,966,966,966,966,0
20241113,123300,100450322,966,966,966,966,3000
20241113,123200,97552322,966,966,966,966,0
20241113,123100,97552322,966,966,966,966,0
20241113,123000,97552322,966,966,966,966,1
20241113,122900,97551356,966,966,966,966,0
20241113,122800,97551356,966,966,966,966,0
20241113,122700,97551356,966,966,966,966,0
20241113,122600,97551356,966,966,966,966,0
20241113,122500,97551356,966,966,966,966,0
20241113,122400,97551356,966,966,966,966,0
20241113,122300,97551356,966,966,966,966,0
20241113,122200,97551356,966,966,966,966,0
20241113,122100,97551356,966,966,966,966,0
20241113,122000,97551356,966,966,966,966,1033
20241113,121900,96553478,966,966,966,966,0
20241113,121800,96553478,966,966,966,966,0
20241113,121700,96553478,966,966,966,966,0
20241113,121600,96553478,966,966,966,966,40
20241113,121500,96514838,966,966,966,966,0
20241113,121400,96514838,966,966,966,966,0
20241113,121300,96514838,966,966,966,966,0
20241113,121200,96514838,966,966,966,966,0
20241113,121100,96514838,966,966,966,966,0
20241113,121000,96514838,966,966,966,966,0
20241113,120900,96514838,966,966,966,966,0
20241113,120800,96514838,966,966,966,966,0
20241113,120700,96514838,966,966,966,966,0
20241113,120600,96514838,966,966,966,966,100
20241113,120500,96418238,966,966,966,966,0
20241113,120400,96418238,966,966,966,966,0
20241113,120300,96418238,966,966,966,966,0
20241113,120200,96418238,966,966,966,966,1
20241113,120100,96417272,966,966,966,966,2
20241113,120000,96415340,966,966,966,966,0
20241113,115900,96415340,966,966,966,966,1
20241113,115800,96414374,966,966,966,966,0
20241113,115700,96414374,966,966,966,966,550
20241113,115600,95883074,967,967,967,967,0
20241113,115500,95883074,967,967,967,967,0
20241113,115400,95883074,967,967,967,967,569
20241113,115300,95332851,967,967,967,967,95
20241113,115200,95240986,967,967,967,967,191
20241113,115100,95056289,966,966,966,966,1824
20241113,115000,93294305,966,966,966,966,0
20241113,114900,93294305,966,966,966,966,0
20241113,114800,93294305,966,966,966,966,0
20241113,114700,93294305,966,966,966,966,0
20241113,114600,93294305,966,966,966,966,0
20241113,114500,93294305,966,966,966,966,0
20241113,114400,93294305,966,966,966,966,0
20241113,114300,93294305,966,966,966,966,0
20241113,114200,93294305,966,966,966,966,0
20241113,114100,93294305,966,966,966,966,0
20241113,114000,93294305,966,966,966,966,0
20241113,113900,93294305,966,966,966,966,0
20241113,113800,93294305,966,966,966,966,0
20241113,113700,93294305,966,966,966,966,1
20241113,113600,93293339,966,966,966,966,3
20241113,113500,93290441,966,966,966,966,0
20241113,113400,93290441,966,965,966,965,2
20241113,113300,93288510,965,966,966,965,1300
20241113,113200,92033910,970,970,970,970,0
20241113,113100,92033910,970,970,970,970,0
20241113,113000,92033910,970,970,970,970,0
20241113,112900,92033910,970,970,970,970,0
20241113,112800,92033910,970,970,970,970,0
20241113,112700,92033910,970,970,970,970,1440
20241113,112600,90637110,970,970,970,970,433
20241113,112500,90217100,970,970,970,970,0
20241113,112400,90217100,970,970,970,970,0
20241113,112300,90217100,970,970,970,970,100
20241113,112200,90120100,970,970,970,970,0
20241113,112100,90120100,970,970,970,970,0
20241113,112000,90120100,970,970,970,970,0
20241113,111900,90120100,970,970,970,970,0
20241113,111800,90120100,970,969,970,969,6
20241113,111700,90114283,965,969,969,965,2346
20241113,111600,87849099,970,970,970,970,0
20241113,111500,87849099,970,970,970,970,0
20241113,111400,87849099,970,970,970,970,0
20241113,111300,87849099,970,970,970,970,0
20241113,111200,87849099,970,970,970,970,0
20241113,111100,87849099,970,970,970,970,0
20241113,111000,87849099,970,970,970,970,0
20241113,110900,87849099,970,970,970,970,0
20241113,110800,87849099,970,970,970,970,0
20241113,110700,87849099,970,970,970,970,0
20241113,110600,87849099,970,970,970,970,0
20241113,110500,87849099,970,970,970,970,0
20241113,110400,87849099,970,970,970,970,90
20241113,110300,87761799,970,970,970,970,0
20241113,110200,87761799,970,970,970,970,0
20241113,110100,87761799,970,970,970,970,0
20241113,110000,87761799,970,970,970,970,0
20241113,105900,87761799,970,970,970,970,0
20241113,105800,87761799,970,970,970,970,0
20241113,105700,87761799,970,970,970,970,0
20241113,105600,87761799,970,970,970,970,0
20241113,105500,87761799,970,970,970,970,310
20241113,105400,87461099,970,970,970,970,0
20241113,105300,87461099,970,970,970,970,0
20241113,105200,87461099,970,970,970,970,0
20241113,105100,87461099,970,970,970,970,0
20241113,105000,87461099,970,970,970,970,0
20241113,104900,87461099,970,970,970,970,0
20241113,104800,87461099,970,970,970,970,0
20241113,104700,87461099,970,970,970,970,39
20241113,104600,87423269,968,968,968,968,10
20241113,104500,87413589,970,970,970,970,0
20241113,104400,87413589,970,970,970,970,8
20241113,104300,87405829,970,970,970,970,27
20241113,104200,87379639,967,970,973,965,4907
20241113,104100,82641078,970,969,973,969,70
20241113,104000,82573130,969,969,969,969,20
20241113,103900,82553750,966,966,966,966,3
20241113,103800,82550852,966,966,966,966,0
20241113,103700,82550852,966,966,966,966,0
20241113,103600,82550852,966,966,966,966,797
20241113,103500,81780950,966,966,966,966,0
20241113,103400,81780950,966,966,966,966,500
20241113,103300,81297950,967,967,967,967,291
20241113,103200,81016553,967,967,967,967,0
20241113,103100,81016553,967,967,967,967,9
20241113,103000,81007850,966,966,966,966,0
20241113,102900,81007850,966,966,966,966,1
20241113,102800,81006884,966,971,971,966,25835
20241113,102700,55987887,971,971,971,971,0
20241113,102600,55987887,971,971,971,971,1501
20241113,102500,54530416,971,972,972,971,2800
20241113,102400,51811177,973,973,973,973,0
20241113,102300,51811177,973,973,973,973,0
20241113,102200,51811177,973,973,973,973,0
20241113,102100,51811177,973,973,973,973,0
20241113,102000,51811177,973,973,973,973,0
20241113,101900,51811177,973,973,973,973,0
20241113,101800,51811177,973,973,973,973,0
20241113,101700,51811177,973,973,973,973,0
20241113,101600,51811177,973,973,973,973,0
20241113,101500,51811177,973,973,973,973,0
20241113,101400,51811177,973,973,973,973,0
20241113,101300,51811177,973,973,973,973,0
20241113,101200,51811177,973,973,973,973,8
20241113,101100,51803393,973,973,973,973,0
20241113,101000,51803393,973,973,973,973,0
20241113,100900,51803393,973,973,973,973,92
20241113,100800,51713877,973,973,973,973,0
20241113,100700,51713877,973,973,973,973,2
20241113,100600,51711931,972,972,972,972,0
20241113,100500,51711931,972,972,972,972,1493
20241113,100400,50260735,973,973,973,973,2001
20241113,100300,48313762,973,973,973,973,5
20241113,100200,48308897,973,973,973,973,2501
20241113,100100,45875424,973,973,973,973,2
20241113,100000,45873478,973,973,973,973,6
20241113,095900,45867640,973,973,973,973,2005
20241113,095800,43916775,973,973,973,973,0
20241113,095700,43916775,973,973,973,973,1000
20241113,095600,42943775,973,973,973,973,5
20241113,095500,42938910,973,973,973,973,0
20241113,095400,42938910,973,973,973,973,1432
20241113,095300,41545574,973,973,973,973,0
20241113,095200,41545574,973,973,973,973,0
20241113,095100,41545574,973,973,973,973,0
20241113,095000,41545574,973,973,973,973,0
20241113,094900,41545574,973,973,973,973,0
20241113,094800,41545574,973,973,973,973,1
20241113,094700,41544601,973,973,973,973,47
20241113,094600,41498870,973,973,973,973,314
20241113,094500,41193348,973,973,973,973,500
20241113,094400,40706848,973,973,973,973,0
20241113,094300,40706848,973,973,973,973,1
20241113,094200,40705875,973,973,973,973,11
20241113,094100,40695172,973,972,973,972,1100
20241113,094000,39625962,973,973,973,973,10
20241113,093900,39616232,973,973,973,973,5
20241113,093800,39611367,973,973,973,973,0
20241113,093700,39611367,973,972,973,972,2
20241113,093600,39609422,972,972,972,972,50
20241113,093500,39560822,973,974,974,973,5734
20241113,093400,33979822,973,973,973,973,0
20241113,093300,33979822,973,973,973,973,195
20241113,093200,33790087,974,974,974,974,101
20241113,093100,33691713,973,974,974,973,12601
20241113,093000,21427717,975,975,975,975,9
20241113,092900,21418942,976,976,976,976,0
20241113,092800,21418942,976,976,976,976,10
20241113,092700,21409182,975,975,975,975,0
20241113,092600,21409182,975,975,975,975,0
20241113,092500,21409182,975,975,975,975,1882
20241113,092400,19574232,976,976,976,976,1000
20241113,092300,18598232,976,976,976,976,2100
20241113,092200,16548632,977,977,977,977,2091
20241113,092100,14505725,979,979,979,979,0
20241113,092000,14505725,979,979,979,979,5
20241113,091900,14500830,979,979,979,979,0
20241113,091800,14500830,979,979,979,979,0
20241113,091700,14500830,979,979,979,979,0
20241113,091600,14500830,979,979,979,979,1
20241113,091500,14499851,979,979,979,979,100
20241113,091400,14401951,979,979,979,979,0
20241113,091300,14401951,979,979,979,979,0
20241113,091200,14401951,979,980,980,979,1125
20241113,091100,13300476,977,978,978,977,1260
20241113,091000,12069333,979,980,980,979,297
20241113,090900,11778373,980,980,980,980,5
20241113,090800,11773473,980,981,981,979,1434
20241113,090700,10369287,978,978,978,978,220
20241113,090600,10154127,978,980,980,978,700
20241113,090500,9469451,980,980,980,980,0
20241113,090400,9469451,980,978,980,978,5462
20241113,090300,4122161,978,978,978,978,0
20241113,090200,4122161,978,978,978,978,0
20241113,090100,4122161,978,975,978,975,1770
20241113,090000,2396111,977,975,977,975,2457