KissMeData/261780/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,205100,332756175,3805,3805,3805,3805,3100
20241112,205000,332756175,3805,3805,3805,3805,0
20241112,204900,332756175,3805,3805,3805,3805,0
20241112,204800,332756175,3805,3805,3805,3805,0
20241112,204700,332756175,3805,3805,3805,3805,0
20241112,204600,332756175,3805,3805,3805,3805,0
20241112,204500,332756175,3805,3805,3805,3805,0
20241112,204400,332756175,3805,3805,3805,3805,0
20241112,204300,332756175,3805,3805,3805,3805,0
20241112,204200,332756175,3805,3805,3805,3805,0
20241112,204100,332756175,3805,3805,3805,3805,0
20241112,204000,332756175,3805,3805,3805,3805,0
20241112,203900,332756175,3805,3805,3805,3805,0
20241112,203800,332756175,3805,3805,3805,3805,0
20241112,203700,332756175,3805,3805,3805,3805,0
20241112,203600,332756175,3805,3805,3805,3805,0
20241112,203500,332756175,3805,3805,3805,3805,0
20241112,203400,332756175,3805,3805,3805,3805,0
20241112,203300,332756175,3805,3805,3805,3805,0
20241112,203200,332756175,3805,3805,3805,3805,0
20241112,203100,332756175,3805,3805,3805,3805,0
20241112,203000,332756175,3805,3805,3805,3805,0
20241112,202900,332756175,3805,3805,3805,3805,0
20241112,202800,332756175,3805,3805,3805,3805,0
20241112,202700,332756175,3805,3805,3805,3805,0
20241112,202600,332756175,3805,3805,3805,3805,0
20241112,202500,332756175,3805,3805,3805,3805,0
20241112,202400,332756175,3805,3805,3805,3805,0
20241112,202300,332756175,3805,3805,3805,3805,0
20241112,202200,332756175,3805,3805,3805,3805,0
20241112,202100,332756175,3805,3805,3805,3805,3100
20241112,202000,332756175,3805,3805,3805,3805,0
20241112,201900,332756175,3805,3805,3805,3805,0
20241112,201800,332756175,3805,3805,3805,3805,0
20241112,201700,332756175,3805,3805,3805,3805,0
20241112,201600,332756175,3805,3805,3805,3805,0
20241112,201500,332756175,3805,3805,3805,3805,0
20241112,201400,332756175,3805,3805,3805,3805,0
20241112,201300,332756175,3805,3805,3805,3805,0
20241112,201200,332756175,3805,3805,3805,3805,0
20241112,201100,332756175,3805,3805,3805,3805,0
20241112,201000,332756175,3805,3805,3805,3805,0
20241112,200900,332756175,3805,3805,3805,3805,0
20241112,200800,332756175,3805,3805,3805,3805,0
20241112,200700,332756175,3805,3805,3805,3805,0
20241112,200600,332756175,3805,3805,3805,3805,0
20241112,200500,332756175,3805,3805,3805,3805,0
20241112,200400,332756175,3805,3805,3805,3805,0
20241112,200300,332756175,3805,3805,3805,3805,0
20241112,200200,332756175,3805,3805,3805,3805,0
20241112,200100,332756175,3805,3805,3805,3805,0
20241112,200000,332756175,3805,3805,3805,3805,0
20241112,195900,332756175,3805,3805,3805,3805,0
20241112,195800,332756175,3805,3805,3805,3805,0
20241112,195700,332756175,3805,3805,3805,3805,0
20241112,195600,332756175,3805,3805,3805,3805,0
20241112,195500,332756175,3805,3805,3805,3805,0
20241112,195400,332756175,3805,3805,3805,3805,0
20241112,195300,332756175,3805,3805,3805,3805,0
20241112,195200,332756175,3805,3805,3805,3805,0
20241112,195100,332756175,3805,3805,3805,3805,3100
20241112,195000,332756175,3805,3805,3805,3805,0
20241112,194900,332756175,3805,3805,3805,3805,0
20241112,194800,332756175,3805,3805,3805,3805,0
20241112,194700,332756175,3805,3805,3805,3805,0
20241112,194600,332756175,3805,3805,3805,3805,0
20241112,194500,332756175,3805,3805,3805,3805,0
20241112,194400,332756175,3805,3805,3805,3805,0
20241112,194300,332756175,3805,3805,3805,3805,0
20241112,194200,332756175,3805,3805,3805,3805,0
20241112,194100,332756175,3805,3805,3805,3805,0
20241112,194000,332756175,3805,3805,3805,3805,0
20241112,193900,332756175,3805,3805,3805,3805,0
20241112,193800,332756175,3805,3805,3805,3805,0
20241112,193700,332756175,3805,3805,3805,3805,0
20241112,193600,332756175,3805,3805,3805,3805,0
20241112,193500,332756175,3805,3805,3805,3805,0
20241112,193400,332756175,3805,3805,3805,3805,0
20241112,193300,332756175,3805,3805,3805,3805,0
20241112,193200,332756175,3805,3805,3805,3805,0
20241112,193100,332756175,3805,3805,3805,3805,0
20241112,193000,332756175,3805,3805,3805,3805,0
20241112,192900,332756175,3805,3805,3805,3805,0
20241112,192800,332756175,3805,3805,3805,3805,0
20241112,192700,332756175,3805,3805,3805,3805,0
20241112,192600,332756175,3805,3805,3805,3805,0
20241112,192500,332756175,3805,3805,3805,3805,0
20241112,192400,332756175,3805,3805,3805,3805,0
20241112,192300,332756175,3805,3805,3805,3805,0
20241112,192200,332756175,3805,3805,3805,3805,0
20241112,192100,332756175,3805,3805,3805,3805,3100
20241112,192000,332756175,3805,3805,3805,3805,0
20241112,191900,332756175,3805,3805,3805,3805,0
20241112,191800,332756175,3805,3805,3805,3805,0
20241112,191700,332756175,3805,3805,3805,3805,0
20241112,191600,332756175,3805,3805,3805,3805,0
20241112,191500,332756175,3805,3805,3805,3805,0
20241112,191400,332756175,3805,3805,3805,3805,0
20241112,191300,332756175,3805,3805,3805,3805,0
20241112,191200,332756175,3805,3805,3805,3805,0
20241112,191100,332756175,3805,3805,3805,3805,0
20241112,191000,332756175,3805,3805,3805,3805,0
20241112,190900,332756175,3805,3805,3805,3805,0
20241112,190800,332756175,3805,3805,3805,3805,0
20241112,190700,332756175,3805,3805,3805,3805,0
20241112,190600,332756175,3805,3805,3805,3805,0
20241112,190500,332756175,3805,3805,3805,3805,0
20241112,190400,332756175,3805,3805,3805,3805,0
20241112,190300,332756175,3805,3805,3805,3805,0
20241112,190200,332756175,3805,3805,3805,3805,0
20241112,190100,332756175,3805,3805,3805,3805,0
20241112,190000,332756175,3805,3805,3805,3805,0
20241112,185900,332756175,3805,3805,3805,3805,0
20241112,185800,332756175,3805,3805,3805,3805,0
20241112,185700,332756175,3805,3805,3805,3805,0
20241112,185600,332756175,3805,3805,3805,3805,0
20241112,185500,332756175,3805,3805,3805,3805,0
20241112,185400,332756175,3805,3805,3805,3805,0
20241112,185300,332756175,3805,3805,3805,3805,0
20241112,185200,332756175,3805,3805,3805,3805,0
20241112,185100,332756175,3805,3805,3805,3805,3100
20241112,185000,332756175,3805,3805,3805,3805,0
20241112,184900,332756175,3805,3805,3805,3805,0
20241112,184800,332756175,3805,3805,3805,3805,0
20241112,184700,332756175,3805,3805,3805,3805,0
20241112,184600,332756175,3805,3805,3805,3805,0
20241112,184500,332756175,3805,3805,3805,3805,0
20241112,184400,332756175,3805,3805,3805,3805,0
20241112,184300,332756175,3805,3805,3805,3805,0
20241112,184200,332756175,3805,3805,3805,3805,0
20241112,184100,332756175,3805,3805,3805,3805,0
20241112,184000,332756175,3805,3805,3805,3805,0
20241112,183900,332756175,3805,3805,3805,3805,0
20241112,183800,332756175,3805,3805,3805,3805,0
20241112,183700,332756175,3805,3805,3805,3805,0
20241112,183600,332756175,3805,3805,3805,3805,0
20241112,183500,332756175,3805,3805,3805,3805,0
20241112,183400,332756175,3805,3805,3805,3805,0
20241112,183300,332756175,3805,3805,3805,3805,0
20241112,183200,332756175,3805,3805,3805,3805,0
20241112,183100,332756175,3805,3805,3805,3805,0
20241112,183000,332756175,3805,3805,3805,3805,0
20241112,182900,332756175,3805,3805,3805,3805,0
20241112,182800,332756175,3805,3805,3805,3805,0
20241112,182700,332756175,3805,3805,3805,3805,0
20241112,182600,332756175,3805,3805,3805,3805,0
20241112,182500,332756175,3805,3805,3805,3805,0
20241112,182400,332756175,3805,3805,3805,3805,0
20241112,182300,332756175,3805,3805,3805,3805,0
20241112,182200,332756175,3805,3805,3805,3805,0
20241112,182100,332756175,3805,3805,3805,3805,3100
20241112,182000,332756175,3805,3805,3805,3805,0
20241112,181900,332756175,3805,3805,3805,3805,0
20241112,181800,332756175,3805,3805,3805,3805,0
20241112,181700,332756175,3805,3805,3805,3805,0
20241112,181600,332756175,3805,3805,3805,3805,0
20241112,181500,332756175,3805,3805,3805,3805,0
20241112,181400,332756175,3805,3805,3805,3805,0
20241112,181300,332756175,3805,3805,3805,3805,0
20241112,181200,332756175,3805,3805,3805,3805,0
20241112,181100,332756175,3805,3805,3805,3805,0
20241112,181000,332756175,3805,3805,3805,3805,0
20241112,180900,332756175,3805,3805,3805,3805,0
20241112,180800,332756175,3805,3805,3805,3805,0
20241112,180700,332756175,3805,3805,3805,3805,0
20241112,180600,332756175,3805,3805,3805,3805,0
20241112,180500,332756175,3805,3805,3805,3805,0
20241112,180400,332756175,3805,3805,3805,3805,0
20241112,180300,332756175,3805,3805,3805,3805,0
20241112,180200,332756175,3805,3805,3805,3805,0
20241112,180100,332756175,3805,3805,3805,3805,0
20241112,180000,332756175,3805,3805,3805,3805,0
20241112,175900,332756175,3805,3805,3805,3805,0
20241112,175800,332756175,3805,3805,3805,3805,0
20241112,175700,332756175,3805,3805,3805,3805,0
20241112,175600,332756175,3805,3805,3805,3805,0
20241112,175500,332756175,3805,3805,3805,3805,0
20241112,175400,332756175,3805,3805,3805,3805,0
20241112,175300,332756175,3805,3805,3805,3805,0
20241112,175200,332756175,3805,3805,3805,3805,0
20241112,175100,332756175,3805,3805,3805,3805,3100
20241112,175000,332756175,3805,3805,3805,3805,0
20241112,174900,332756175,3805,3805,3805,3805,0
20241112,174800,332756175,3805,3805,3805,3805,0
20241112,174700,332756175,3805,3805,3805,3805,0
20241112,174600,332756175,3805,3805,3805,3805,0
20241112,174500,332756175,3805,3805,3805,3805,0
20241112,174400,332756175,3805,3805,3805,3805,0
20241112,174300,332756175,3805,3805,3805,3805,0
20241112,174200,332756175,3805,3805,3805,3805,0
20241112,174100,332756175,3805,3805,3805,3805,0
20241112,174000,332756175,3805,3805,3805,3805,0
20241112,173900,332756175,3805,3805,3805,3805,0
20241112,173800,332756175,3805,3805,3805,3805,0
20241112,173700,332756175,3805,3805,3805,3805,0
20241112,173600,332756175,3805,3805,3805,3805,0
20241112,173500,332756175,3805,3805,3805,3805,0
20241112,173400,332756175,3805,3805,3805,3805,0
20241112,173300,332756175,3805,3805,3805,3805,0
20241112,173200,332756175,3805,3805,3805,3805,0
20241112,173100,332756175,3805,3805,3805,3805,0
20241112,173000,332756175,3805,3805,3805,3805,0
20241112,172900,332756175,3805,3805,3805,3805,0
20241112,172800,332756175,3805,3805,3805,3805,0
20241112,172700,332756175,3805,3805,3805,3805,0
20241112,172600,332756175,3805,3805,3805,3805,0
20241112,172500,332756175,3805,3805,3805,3805,0
20241112,172400,332756175,3805,3805,3805,3805,0
20241112,172300,332756175,3805,3805,3805,3805,0
20241112,172200,332756175,3805,3805,3805,3805,0
20241112,172100,332756175,3805,3805,3805,3805,3100
20241112,172000,332756175,3805,3805,3805,3805,0
20241112,171900,332756175,3805,3805,3805,3805,0
20241112,171800,332756175,3805,3805,3805,3805,0
20241112,171700,332756175,3805,3805,3805,3805,0
20241112,171600,332756175,3805,3805,3805,3805,0
20241112,171500,332756175,3805,3805,3805,3805,0
20241112,171400,332756175,3805,3805,3805,3805,0
20241112,171300,332756175,3805,3805,3805,3805,0
20241112,171200,332756175,3805,3805,3805,3805,0
20241112,171100,332756175,3805,3805,3805,3805,0
20241112,171000,332756175,3805,3805,3805,3805,0
20241112,170900,332756175,3805,3805,3805,3805,0
20241112,170800,332756175,3805,3805,3805,3805,0
20241112,170700,332756175,3805,3805,3805,3805,0
20241112,170600,332756175,3805,3805,3805,3805,0
20241112,170500,332756175,3805,3805,3805,3805,0
20241112,170400,332756175,3805,3805,3805,3805,0
20241112,170300,332756175,3805,3805,3805,3805,0
20241112,170200,332756175,3805,3805,3805,3805,0
20241112,170100,332756175,3805,3805,3805,3805,0
20241112,170000,332756175,3805,3805,3805,3805,0
20241112,165900,332756175,3805,3805,3805,3805,0
20241112,165800,332756175,3805,3805,3805,3805,0
20241112,165700,332756175,3805,3805,3805,3805,0
20241112,165600,332756175,3805,3805,3805,3805,0
20241112,165500,332756175,3805,3805,3805,3805,0
20241112,165400,332756175,3805,3805,3805,3805,0
20241112,165300,332756175,3805,3805,3805,3805,0
20241112,165200,332756175,3805,3805,3805,3805,0
20241112,165100,332756175,3805,3805,3805,3805,3100
20241112,165000,332756175,3805,3805,3805,3805,0
20241112,164900,332756175,3805,3805,3805,3805,0
20241112,164800,332756175,3805,3805,3805,3805,0
20241112,164700,332756175,3805,3805,3805,3805,0
20241112,164600,332756175,3805,3805,3805,3805,0
20241112,164500,332756175,3805,3805,3805,3805,0
20241112,164400,332756175,3805,3805,3805,3805,0
20241112,164300,332756175,3805,3805,3805,3805,0
20241112,164200,332756175,3805,3805,3805,3805,0
20241112,164100,332756175,3805,3805,3805,3805,0
20241112,164000,332756175,3805,3805,3805,3805,0
20241112,163900,332756175,3805,3805,3805,3805,0
20241112,163800,332756175,3805,3805,3805,3805,0
20241112,163700,332756175,3805,3805,3805,3805,0
20241112,163600,332756175,3805,3805,3805,3805,0
20241112,163500,332756175,3805,3805,3805,3805,0
20241112,163400,332756175,3805,3805,3805,3805,0
20241112,163300,332756175,3805,3805,3805,3805,0
20241112,163200,332756175,3805,3805,3805,3805,0
20241112,163100,332756175,3805,3805,3805,3805,0
20241112,163000,332756175,3805,3805,3805,3805,0
20241112,162900,332756175,3805,3805,3805,3805,0
20241112,162800,332756175,3805,3805,3805,3805,0
20241112,162700,332756175,3805,3805,3805,3805,0
20241112,162600,332756175,3805,3805,3805,3805,0
20241112,162500,332756175,3805,3805,3805,3805,0
20241112,162400,332756175,3805,3805,3805,3805,0
20241112,162300,332756175,3805,3805,3805,3805,0
20241112,162200,332756175,3805,3805,3805,3805,0
20241112,162100,332756175,3805,3805,3805,3805,3100
20241112,162000,332756175,3805,3805,3805,3805,0
20241112,161900,332756175,3805,3805,3805,3805,0
20241112,161800,332756175,3805,3805,3805,3805,0
20241112,161700,332756175,3805,3805,3805,3805,0
20241112,161600,332756175,3805,3805,3805,3805,0
20241112,161500,332756175,3805,3805,3805,3805,0
20241112,161400,332756175,3805,3805,3805,3805,0
20241112,161300,332756175,3805,3805,3805,3805,0
20241112,161200,332756175,3805,3805,3805,3805,0
20241112,161100,332756175,3805,3805,3805,3805,0
20241112,161000,332756175,3805,3805,3805,3805,0
20241112,160900,332756175,3805,3805,3805,3805,0
20241112,160800,332756175,3805,3805,3805,3805,0
20241112,160700,332756175,3805,3805,3805,3805,0
20241112,160600,332756175,3805,3805,3805,3805,0
20241112,160500,332756175,3805,3805,3805,3805,0
20241112,160400,332756175,3805,3805,3805,3805,0
20241112,160300,332756175,3805,3805,3805,3805,0
20241112,160200,332756175,3805,3805,3805,3805,0
20241112,160100,332756175,3805,3805,3805,3805,0
20241112,160000,332756175,3805,3805,3805,3805,0
20241112,155900,332756175,3805,3805,3805,3805,0
20241112,155800,332756175,3805,3805,3805,3805,0
20241112,155700,332756175,3805,3805,3805,3805,0
20241112,155600,332756175,3805,3805,3805,3805,0
20241112,155500,332756175,3805,3805,3805,3805,0
20241112,155400,332756175,3805,3805,3805,3805,0
20241112,155300,332756175,3805,3805,3805,3805,0
20241112,155200,332756175,3805,3805,3805,3805,0
20241112,155100,332756175,3805,3805,3805,3805,3100
20241112,155000,332756175,3805,3805,3805,3805,0
20241112,154900,332756175,3805,3805,3805,3805,0
20241112,154800,332756175,3805,3805,3805,3805,0
20241112,154700,332756175,3805,3805,3805,3805,0
20241112,154600,332756175,3805,3805,3805,3805,0
20241112,154500,332756175,3805,3805,3805,3805,0
20241112,154400,332756175,3805,3805,3805,3805,0
20241112,154300,332756175,3805,3805,3805,3805,0
20241112,154200,332756175,3805,3805,3805,3805,0
20241112,154100,332756175,3805,3805,3805,3805,0
20241112,154000,332756175,3805,3805,3805,3805,0
20241112,153900,332756175,3805,3805,3805,3805,0
20241112,153800,332756175,3805,3805,3805,3805,0
20241112,153700,332756175,3805,3805,3805,3805,0
20241112,153600,332756175,3805,3805,3805,3805,0
20241112,153500,332756175,3805,3805,3805,3805,0
20241112,153400,332756175,3805,3805,3805,3805,0
20241112,153300,332756175,3805,3805,3805,3805,0
20241112,153200,332756175,3805,3805,3805,3805,0
20241112,153100,332756175,3805,3805,3805,3805,0
20241112,153000,332756175,3805,3805,3805,3805,3100
20241112,152900,320960675,3845,3845,3845,3845,0
20241112,152800,320960675,3845,3845,3845,3845,0
20241112,152700,320960675,3845,3845,3845,3845,0
20241112,152600,320960675,3845,3845,3845,3845,0
20241112,152500,320960675,3845,3845,3845,3845,0
20241112,152400,320960675,3845,3845,3845,3845,0
20241112,152300,320960675,3845,3845,3845,3845,0
20241112,152200,320960675,3845,3845,3845,3845,0
20241112,152100,320960675,3845,3845,3845,3845,0
20241112,152000,320960675,3845,3845,3845,3845,0
20241112,151900,320960675,3845,3845,3845,3835,702
20241112,151800,318261545,3845,3845,3845,3845,125
20241112,151700,317780920,3845,3845,3845,3845,17
20241112,151600,317715555,3850,3840,3850,3840,502
20241112,151500,315787855,3840,3830,3840,3830,30
20241112,151400,315672935,3840,3840,3840,3840,1
20241112,151300,315669095,3835,3835,3835,3835,591
20241112,151200,313402610,3830,3835,3835,3830,30
20241112,151100,313287695,3840,3840,3840,3840,0
20241112,151000,313287695,3840,3840,3840,3840,0
20241112,150900,313287695,3840,3840,3840,3840,0
20241112,150800,313287695,3840,3840,3840,3840,0
20241112,150700,313287695,3840,3840,3840,3840,0
20241112,150600,313287695,3840,3840,3840,3840,0
20241112,150500,313287695,3840,3835,3840,3805,501
20241112,150400,311378960,3850,3850,3850,3850,1
20241112,150300,311375110,3850,3850,3850,3850,0
20241112,150200,311375110,3850,3850,3850,3850,0
20241112,150100,311375110,3850,3835,3850,3835,38
20241112,150000,311229350,3850,3850,3850,3850,2
20241112,145900,311221650,3855,3855,3855,3855,0
20241112,145800,311221650,3855,3820,3855,3820,107
20241112,145700,310812865,3805,3805,3805,3805,0
20241112,145600,310812865,3805,3805,3805,3805,292
20241112,145500,309701805,3820,3820,3820,3820,0
20241112,145400,309701805,3820,3820,3820,3820,0
20241112,145300,309701805,3820,3820,3820,3820,248
20241112,145200,308754445,3820,3820,3820,3820,100
20241112,145100,308372445,3820,3805,3820,3805,340
20241112,145000,307078670,3805,3805,3805,3805,169
20241112,144900,306435625,3805,3805,3805,3805,1
20241112,144800,306431820,3800,3800,3800,3800,0
20241112,144700,306431820,3800,3800,3800,3800,0
20241112,144600,306431820,3800,3800,3820,3800,6
20241112,144500,306408940,3800,3800,3800,3800,12
20241112,144400,306363340,3800,3820,3820,3800,101
20241112,144300,305977540,3800,3800,3800,3800,0
20241112,144200,305977540,3800,3800,3800,3800,1
20241112,144100,305973740,3800,3800,3800,3800,24
20241112,144000,305882540,3800,3820,3820,3800,152
20241112,143900,305304900,3800,3800,3800,3800,597
20241112,143800,303036300,3800,3800,3800,3800,0
20241112,143700,303036300,3800,3805,3805,3800,3170
20241112,143600,290986065,3820,3820,3820,3820,0
20241112,143500,290986065,3820,3820,3820,3820,1
20241112,143400,290982245,3820,3810,3820,3810,44
20241112,143300,290814565,3815,3810,3820,3805,519
20241112,143200,288837325,3820,3820,3820,3820,2
20241112,143100,288829685,3810,3810,3810,3810,0
20241112,143000,288829685,3810,3810,3810,3810,0
20241112,142900,288829685,3810,3810,3810,3810,12
20241112,142800,288783965,3810,3815,3815,3810,1063
20241112,142700,284732530,3815,3815,3815,3815,22
20241112,142600,284648600,3815,3815,3815,3815,124
20241112,142500,284175540,3840,3840,3840,3840,0
20241112,142400,284175540,3840,3840,3840,3840,0
20241112,142300,284175540,3840,3840,3840,3840,0
20241112,142200,284175540,3840,3840,3840,3840,0
20241112,142100,284175540,3840,3840,3840,3840,0
20241112,142000,284175540,3840,3840,3840,3840,0
20241112,141900,284175540,3840,3840,3840,3840,0
20241112,141800,284175540,3840,3840,3840,3840,0
20241112,141700,284175540,3840,3840,3840,3840,0
20241112,141600,284175540,3840,3840,3840,3840,1
20241112,141500,284171700,3845,3845,3845,3845,0
20241112,141400,284171700,3845,3815,3845,3805,201
20241112,141300,283405905,3855,3825,3855,3825,500
20241112,141200,281492165,3825,3825,3825,3825,0
20241112,141100,281492165,3825,3825,3825,3825,77
20241112,141000,281197640,3825,3825,3825,3825,0
20241112,140900,281197640,3825,3825,3825,3825,0
20241112,140800,281197640,3825,3825,3825,3825,1
20241112,140700,281193815,3825,3810,3825,3805,859
20241112,140600,277925150,3810,3815,3815,3810,124
20241112,140500,277452530,3830,3830,3830,3830,5
20241112,140400,277433380,3830,3830,3830,3830,0
20241112,140300,277433380,3830,3830,3830,3830,1
20241112,140200,277429550,3830,3830,3830,3830,33
20241112,140100,277303160,3830,3830,3830,3830,73
20241112,140000,277023570,3830,3830,3830,3830,33
20241112,135900,276897180,3825,3825,3825,3825,1000
20241112,135800,273072180,3825,3825,3825,3825,0
20241112,135700,273072180,3825,3825,3825,3825,0
20241112,135600,273072180,3825,3825,3825,3825,124
20241112,135500,272597880,3825,3825,3825,3825,0
20241112,135400,272597880,3825,3825,3825,3825,1
20241112,135300,272594055,3805,3805,3805,3805,359
20241112,135200,271228060,3805,3810,3810,3805,5053
20241112,135100,252000760,3830,3830,3830,3830,2
20241112,135000,251993100,3810,3810,3810,3810,60
20241112,134900,251764500,3810,3815,3815,3810,333
20241112,134800,250495505,3830,3830,3830,3830,2
20241112,134700,250487845,3825,3825,3825,3825,0
20241112,134600,250487845,3825,3825,3825,3825,20
20241112,134500,250411345,3825,3825,3825,3825,10
20241112,134400,250373095,3830,3830,3830,3830,0
20241112,134300,250373095,3830,3830,3830,3830,10
20241112,134200,250334795,3830,3830,3830,3830,0
20241112,134100,250334795,3830,3830,3830,3830,0
20241112,134000,250334795,3830,3830,3830,3830,3
20241112,133900,250323305,3810,3845,3845,3810,4737
20241112,133800,232242865,3850,3850,3850,3850,0
20241112,133700,232242865,3850,3850,3850,3850,0
20241112,133600,232242865,3850,3855,3855,3850,46
20241112,133500,232065550,3870,3865,3870,3865,7
20241112,133400,232038485,3865,3865,3865,3865,1
20241112,133300,232034620,3865,3865,3865,3865,0
20241112,133200,232034620,3865,3865,3865,3865,0
20241112,133100,232034620,3865,3865,3865,3865,1
20241112,133000,232030755,3865,3845,3865,3845,6
20241112,132900,232007665,3865,3865,3865,3865,0
20241112,132800,232007665,3865,3865,3865,3865,15
20241112,132700,231949690,3865,3865,3865,3865,0
20241112,132600,231949690,3865,3865,3865,3865,0
20241112,132500,231949690,3865,3865,3865,3865,0
20241112,132400,231949690,3865,3865,3865,3865,0
20241112,132300,231949690,3865,3865,3865,3865,2
20241112,132200,231941960,3825,3825,3865,3825,196
20241112,132100,231191720,3825,3825,3825,3825,0
20241112,132000,231191720,3825,3830,3830,3825,100
20241112,131900,230809160,3830,3830,3830,3830,0
20241112,131800,230809160,3830,3830,3830,3830,221
20241112,131700,229962730,3835,3835,3835,3835,0
20241112,131600,229962730,3835,3835,3835,3835,0
20241112,131500,229962730,3835,3830,3835,3830,33
20241112,131400,229836180,3865,3840,3865,3830,103
20241112,131300,229441435,3865,3865,3865,3840,18
20241112,131200,229372215,3875,3875,3875,3875,0
20241112,131100,229372215,3875,3875,3875,3875,0
20241112,131000,229372215,3875,3875,3875,3875,0
20241112,130900,229372215,3875,3875,3875,3875,0
20241112,130800,229372215,3875,3875,3875,3875,0
20241112,130700,229372215,3875,3875,3875,3875,0
20241112,130600,229372215,3875,3875,3875,3875,1
20241112,130500,229368340,3835,3835,3835,3835,0
20241112,130400,229368340,3835,3835,3835,3835,0
20241112,130300,229368340,3835,3855,3855,3835,800
20241112,130200,226298550,3875,3875,3875,3875,0
20241112,130100,226298550,3875,3875,3875,3875,0
20241112,130000,226298550,3875,3850,3875,3850,16
20241112,125900,226236900,3875,3875,3875,3875,0
20241112,125800,226236900,3875,3855,3875,3855,40
20241112,125700,226082660,3855,3855,3855,3855,0
20241112,125600,226082660,3855,3855,3855,3855,0
20241112,125500,226082660,3855,3855,3855,3855,8
20241112,125400,226051820,3840,3840,3840,3840,0
20241112,125300,226051820,3840,3840,3840,3840,169
20241112,125200,225402860,3840,3840,3840,3840,0
20241112,125100,225402860,3840,3845,3845,3840,400
20241112,125000,223865525,3855,3855,3855,3855,0
20241112,124900,223865525,3855,3855,3855,3855,98
20241112,124800,223487735,3855,3855,3855,3850,169
20241112,124700,222836300,3880,3880,3880,3880,0
20241112,124600,222836300,3880,3880,3880,3880,0
20241112,124500,222836300,3880,3880,3880,3880,0
20241112,124400,222836300,3880,3880,3880,3880,0
20241112,124300,222836300,3880,3880,3880,3880,0
20241112,124200,222836300,3880,3880,3880,3880,21
20241112,124100,222754820,3880,3880,3880,3880,0
20241112,124000,222754820,3880,3865,3880,3865,815
20241112,123900,219595940,3850,3850,3850,3850,84
20241112,123800,219272540,3850,3830,3850,3825,75
20241112,123700,218985555,3825,3825,3825,3825,0
20241112,123600,218985555,3825,3855,3855,3825,624
20241112,123500,216594960,3855,3855,3855,3855,250
20241112,123400,215631210,3855,3855,3855,3855,32
20241112,123300,215507850,3880,3870,3880,3870,3000
20241112,123200,203884865,3855,3855,3855,3855,37
20241112,123100,203742230,3880,3880,3880,3880,0
20241112,123000,203742230,3880,3880,3880,3880,0
20241112,122900,203742230,3880,3880,3880,3880,0
20241112,122800,203742230,3880,3875,3880,3875,710
20241112,122700,200987435,3875,3875,3875,3875,0
20241112,122600,200987435,3875,3870,3875,3870,1191
20241112,122500,196372645,3875,3875,3875,3875,11
20241112,122400,196330020,3880,3880,3880,3880,0
20241112,122300,196330020,3880,3880,3880,3880,0
20241112,122200,196330020,3880,3880,3880,3880,6
20241112,122100,196306740,3825,3870,3890,3825,1329
20241112,122000,191158335,3860,3860,3860,3860,453
20241112,121900,189409755,3870,3825,3870,3825,4379
20241112,121800,172583670,3820,3820,3820,3820,30
20241112,121700,172469070,3820,3825,3825,3820,27
20241112,121600,172365870,3825,3825,3825,3825,57
20241112,121500,172147845,3830,3830,3830,3830,0
20241112,121400,172147845,3830,3830,3830,3830,100
20241112,121300,171764845,3830,3830,3830,3830,0
20241112,121200,171764845,3830,3830,3830,3830,0
20241112,121100,171764845,3830,3830,3830,3830,27
20241112,121000,171661435,3830,3830,3830,3830,3
20241112,120900,171649945,3830,3830,3830,3830,0
20241112,120800,171649945,3830,3830,3830,3830,0
20241112,120700,171649945,3830,3830,3830,3830,0
20241112,120600,171649945,3830,3830,3830,3830,0
20241112,120500,171649945,3830,3830,3830,3830,0
20241112,120400,171649945,3830,3830,3830,3830,0
20241112,120300,171649945,3830,3830,3830,3830,79
20241112,120200,171347375,3830,3830,3830,3830,0
20241112,120100,171347375,3830,3840,3840,3830,554
20241112,120000,169220365,3840,3840,3840,3840,0
20241112,115900,169220365,3840,3840,3840,3840,0
20241112,115800,169220365,3840,3840,3840,3840,0
20241112,115700,169220365,3840,3840,3840,3840,14
20241112,115600,169166605,3845,3840,3845,3840,297
20241112,115500,168024695,3845,3845,3845,3845,0
20241112,115400,168024695,3845,3845,3845,3845,12
20241112,115300,167978555,3845,3845,3845,3845,1
20241112,115200,167974710,3835,3835,3835,3835,0
20241112,115100,167974710,3835,3845,3845,3835,28
20241112,115000,167867290,3845,3845,3845,3845,0
20241112,114900,167867290,3845,3835,3845,3835,11
20241112,114800,167825095,3845,3845,3845,3845,47
20241112,114700,167644380,3845,3845,3845,3845,332
20241112,114600,166367840,3850,3850,3850,3850,0
20241112,114500,166367840,3850,3850,3850,3850,131
20241112,114400,165863490,3825,3825,3825,3825,0
20241112,114300,165863490,3825,3825,3825,3825,0
20241112,114200,165863490,3825,3825,3825,3825,12
20241112,114100,165817590,3850,3850,3850,3850,229
20241112,114000,164935940,3850,3850,3850,3850,0
20241112,113900,164935940,3850,3850,3850,3850,0
20241112,113800,164935940,3850,3850,3850,3850,2
20241112,113700,164928240,3815,3815,3815,3815,0
20241112,113600,164928240,3815,3815,3815,3815,0
20241112,113500,164928240,3815,3815,3815,3815,0
20241112,113400,164928240,3815,3815,3815,3815,0
20241112,113300,164928240,3815,3815,3815,3815,2
20241112,113200,164920610,3850,3850,3850,3850,1
20241112,113100,164916760,3820,3820,3820,3820,44
20241112,113000,164748680,3810,3835,3835,3810,1200
20241112,112900,160170540,3835,3835,3835,3835,32
20241112,112800,160047820,3835,3835,3835,3835,0
20241112,112700,160047820,3835,3835,3835,3835,58
20241112,112600,159825390,3835,3835,3835,3835,50
20241112,112500,159633640,3835,3835,3835,3835,70
20241112,112400,159365190,3860,3855,3860,3855,64
20241112,112300,159118465,3860,3850,3860,3850,119
20241112,112200,158659960,3850,3850,3850,3850,2
20241112,112100,158652260,3815,3845,3845,3815,992
20241112,112000,154859875,3850,3850,3850,3850,27
20241112,111900,154755925,3860,3860,3860,3860,0
20241112,111800,154755925,3860,3860,3860,3860,0
20241112,111700,154755925,3860,3850,3860,3850,108
20241112,111600,154340110,3850,3850,3850,3850,2
20241112,111500,154332410,3855,3855,3855,3855,35
20241112,111400,154197485,3855,3860,3860,3855,425
20241112,111300,152557105,3870,3870,3870,3870,0
20241112,111200,152557105,3870,3865,3870,3860,66
20241112,111100,152302165,3865,3865,3865,3865,0
20241112,111000,152302165,3865,3865,3865,3865,196
20241112,110900,151544625,3865,3865,3865,3865,62
20241112,110800,151304995,3860,3860,3860,3860,447
20241112,110700,149579575,3860,3855,3860,3855,4
20241112,110600,149564145,3855,3855,3855,3855,45
20241112,110500,149390670,3860,3860,3860,3860,828
20241112,110400,146194590,3860,3860,3860,3860,202
20241112,110300,145414870,3860,3855,3860,3855,20
20241112,110200,145337765,3855,3855,3855,3855,41
20241112,110100,145179710,3860,3860,3860,3860,0
20241112,110000,145179710,3860,3855,3860,3855,5
20241112,105900,145160430,3855,3850,3855,3850,7
20241112,105800,145133470,3860,3855,3860,3855,5
20241112,105700,145114180,3860,3860,3860,3860,0
20241112,105600,145114180,3860,3860,3860,3860,0
20241112,105500,145114180,3860,3860,3860,3860,0
20241112,105400,145114180,3860,3860,3860,3860,0
20241112,105300,145114180,3860,3860,3860,3860,0
20241112,105200,145114180,3860,3860,3860,3860,0
20241112,105100,145114180,3860,3850,3860,3850,20
20241112,105000,145037150,3840,3840,3840,3840,0
20241112,104900,145037150,3840,3840,3840,3840,99
20241112,104800,144656990,3840,3840,3840,3840,0
20241112,104700,144656990,3840,3845,3845,3840,50
20241112,104600,144464915,3850,3850,3850,3850,0
20241112,104500,144464915,3850,3850,3850,3850,0
20241112,104400,144464915,3850,3850,3850,3850,3
20241112,104300,144453365,3850,3850,3850,3850,31
20241112,104200,144334015,3850,3850,3850,3850,0
20241112,104100,144334015,3850,3845,3850,3845,2
20241112,104000,144326320,3845,3845,3845,3845,500
20241112,103900,142403820,3850,3850,3850,3850,0
20241112,103800,142403820,3850,3845,3850,3845,20
20241112,103700,142326895,3845,3845,3845,3845,4
20241112,103600,142311515,3835,3835,3835,3835,410
20241112,103500,140739165,3815,3835,3835,3815,1078
20241112,103400,136624185,3835,3835,3835,3835,2
20241112,103300,136616515,3820,3820,3820,3820,0
20241112,103200,136616515,3820,3820,3820,3820,2
20241112,103100,136608875,3835,3835,3835,3835,0
20241112,103000,136608875,3835,3835,3835,3835,0
20241112,102900,136608875,3835,3835,3835,3835,0
20241112,102800,136608875,3835,3835,3835,3835,0
20241112,102700,136608875,3835,3825,3835,3810,1902
20241112,102600,129356220,3840,3840,3840,3840,0
20241112,102500,129356220,3840,3840,3840,3840,0
20241112,102400,129356220,3840,3840,3840,3840,0
20241112,102300,129356220,3840,3815,3845,3815,194
20241112,102200,128612065,3815,3835,3835,3815,650
20241112,102100,126129265,3840,3840,3840,3840,52
20241112,102000,125929585,3840,3845,3845,3840,280
20241112,101900,124854255,3845,3845,3845,3845,26
20241112,101800,124754285,3845,3850,3850,3845,58
20241112,101700,124531145,3850,3860,3860,3850,53
20241112,101600,124326975,3855,3865,3865,3825,182
20241112,101500,123629585,3825,3855,3855,3825,100
20241112,101400,123244695,3870,3870,3870,3870,0
20241112,101300,123244695,3870,3870,3870,3870,0
20241112,101200,123244695,3870,3870,3870,3870,0
20241112,101100,123244695,3870,3870,3870,3870,0
20241112,101000,123244695,3870,3865,3870,3815,5002
20241112,100900,104135955,3870,3870,3870,3870,16
20241112,100800,104074035,3875,3875,3875,3875,2
20241112,100700,104066285,3880,3880,3880,3880,3
20241112,100600,104054645,3875,3860,3885,3860,120
20241112,100500,103589825,3860,3860,3860,3860,21
20241112,100400,103508765,3865,3865,3865,3865,13
20241112,100300,103458520,3865,3865,3865,3865,17
20241112,100200,103392815,3865,3865,3865,3865,17
20241112,100100,103327110,3870,3870,3870,3870,0
20241112,100000,103327110,3870,3855,3870,3855,31
20241112,095900,103207215,3850,3850,3850,3850,423
20241112,095800,101578665,3850,3850,3850,3850,264
20241112,095700,100562265,3840,3840,3840,3840,1230
20241112,095600,95839065,3840,3840,3840,3840,344
20241112,095500,94518105,3840,3840,3840,3840,0
20241112,095400,94518105,3840,3840,3840,3840,7
20241112,095300,94491225,3840,3840,3840,3840,20
20241112,095200,94414425,3840,3840,3840,3840,6
20241112,095100,94391385,3840,3825,3840,3825,177
20241112,095000,93713970,3820,3820,3820,3820,40
20241112,094900,93561170,3815,3815,3815,3815,69
20241112,094800,93297935,3815,3810,3815,3810,173
20241112,094700,92638305,3810,3810,3810,3810,6
20241112,094600,92615445,3800,3800,3800,3800,0
20241112,094500,92615445,3800,3800,3800,3800,345
20241112,094400,91304445,3800,3780,3800,3765,622
20241112,094300,88955085,3780,3810,3810,3780,3096
20241112,094200,77191850,3820,3820,3820,3820,9
20241112,094100,77157470,3820,3815,3830,3805,6670
20241112,094000,51746960,3815,3815,3815,3815,15
20241112,093900,51689735,3810,3810,3810,3810,0
20241112,093800,51689735,3810,3810,3815,3810,434
20241112,093700,50035820,3810,3810,3830,3810,711
20241112,093600,47323870,3810,3820,3820,3810,1524
20241112,093500,41513810,3820,3820,3830,3820,155
20241112,093400,40921610,3850,3830,3850,3820,285
20241112,093300,39832010,3830,3840,3840,3830,240
20241112,093200,38910600,3850,3850,3850,3850,3
20241112,093100,38899050,3850,3870,3870,3850,1252
20241112,093000,34072345,3870,3870,3870,3870,5
20241112,092900,34052995,3885,3885,3885,3885,0
20241112,092800,34052995,3885,3885,3885,3885,1
20241112,092700,34049110,3890,3890,3890,3890,1
20241112,092600,34045220,3890,3875,3890,3870,352
20241112,092500,32681280,3880,3895,3895,3880,113
20241112,092400,32242795,3900,3900,3900,3900,1
20241112,092300,32238895,3900,3900,3900,3900,30
20241112,092200,32121895,3900,3895,3900,3895,30
20241112,092100,32005010,3880,3885,3885,3880,136
20241112,092000,31476660,3890,3890,3890,3890,20
20241112,091900,31398860,3885,3885,3885,3885,0
20241112,091800,31398860,3885,3885,3885,3885,2
20241112,091700,31391090,3880,3880,3880,3880,427
20241112,091600,29734330,3880,3880,3880,3880,86
20241112,091500,29400650,3915,3915,3915,3915,0
20241112,091400,29400650,3915,3915,3915,3915,10
20241112,091300,29361500,3915,3915,3915,3915,2
20241112,091200,29353670,3875,3875,3875,3875,332
20241112,091100,28067170,3875,3875,3875,3875,10
20241112,091000,28028420,3920,3900,3920,3880,4133
20241112,090900,11880210,3915,3920,3920,3915,2070
20241112,090800,3775855,3920,3920,3920,3920,100
20241112,090700,3383855,3920,3920,3920,3920,101
20241112,090600,2987935,3915,3920,3920,3915,301
20241112,090500,1808170,3920,3920,3920,3920,0
20241112,090400,1808170,3920,3915,3920,3910,3
20241112,090300,1796425,3915,3925,3925,3915,190
20241112,090200,1051925,3930,3930,3930,3930,0
20241112,090100,1051925,3930,3925,3930,3925,37
20241112,090000,906690,3930,3925,3930,3925,231