KissMeData/323350/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,210800,169637290,6910,6910,6910,6910,3310
20241112,210700,169637290,6910,6910,6910,6910,0
20241112,210600,169637290,6910,6910,6910,6910,0
20241112,210500,169637290,6910,6910,6910,6910,0
20241112,210400,169637290,6910,6910,6910,6910,0
20241112,210300,169637290,6910,6910,6910,6910,0
20241112,210200,169637290,6910,6910,6910,6910,0
20241112,210100,169637290,6910,6910,6910,6910,0
20241112,210000,169637290,6910,6910,6910,6910,0
20241112,205900,169637290,6910,6910,6910,6910,0
20241112,205800,169637290,6910,6910,6910,6910,0
20241112,205700,169637290,6910,6910,6910,6910,0
20241112,205600,169637290,6910,6910,6910,6910,0
20241112,205500,169637290,6910,6910,6910,6910,0
20241112,205400,169637290,6910,6910,6910,6910,0
20241112,205300,169637290,6910,6910,6910,6910,0
20241112,205200,169637290,6910,6910,6910,6910,0
20241112,205100,169637290,6910,6910,6910,6910,0
20241112,205000,169637290,6910,6910,6910,6910,0
20241112,204900,169637290,6910,6910,6910,6910,0
20241112,204800,169637290,6910,6910,6910,6910,0
20241112,204700,169637290,6910,6910,6910,6910,0
20241112,204600,169637290,6910,6910,6910,6910,0
20241112,204500,169637290,6910,6910,6910,6910,0
20241112,204400,169637290,6910,6910,6910,6910,0
20241112,204300,169637290,6910,6910,6910,6910,0
20241112,204200,169637290,6910,6910,6910,6910,0
20241112,204100,169637290,6910,6910,6910,6910,0
20241112,204000,169637290,6910,6910,6910,6910,0
20241112,203900,169637290,6910,6910,6910,6910,0
20241112,203800,169637290,6910,6910,6910,6910,3310
20241112,203700,169637290,6910,6910,6910,6910,0
20241112,203600,169637290,6910,6910,6910,6910,0
20241112,203500,169637290,6910,6910,6910,6910,0
20241112,203400,169637290,6910,6910,6910,6910,0
20241112,203300,169637290,6910,6910,6910,6910,0
20241112,203200,169637290,6910,6910,6910,6910,0
20241112,203100,169637290,6910,6910,6910,6910,0
20241112,203000,169637290,6910,6910,6910,6910,0
20241112,202900,169637290,6910,6910,6910,6910,0
20241112,202800,169637290,6910,6910,6910,6910,0
20241112,202700,169637290,6910,6910,6910,6910,0
20241112,202600,169637290,6910,6910,6910,6910,0
20241112,202500,169637290,6910,6910,6910,6910,0
20241112,202400,169637290,6910,6910,6910,6910,0
20241112,202300,169637290,6910,6910,6910,6910,0
20241112,202200,169637290,6910,6910,6910,6910,0
20241112,202100,169637290,6910,6910,6910,6910,0
20241112,202000,169637290,6910,6910,6910,6910,0
20241112,201900,169637290,6910,6910,6910,6910,0
20241112,201800,169637290,6910,6910,6910,6910,0
20241112,201700,169637290,6910,6910,6910,6910,0
20241112,201600,169637290,6910,6910,6910,6910,0
20241112,201500,169637290,6910,6910,6910,6910,0
20241112,201400,169637290,6910,6910,6910,6910,0
20241112,201300,169637290,6910,6910,6910,6910,0
20241112,201200,169637290,6910,6910,6910,6910,0
20241112,201100,169637290,6910,6910,6910,6910,0
20241112,201000,169637290,6910,6910,6910,6910,0
20241112,200900,169637290,6910,6910,6910,6910,0
20241112,200800,169637290,6910,6910,6910,6910,3310
20241112,200700,169637290,6910,6910,6910,6910,0
20241112,200600,169637290,6910,6910,6910,6910,0
20241112,200500,169637290,6910,6910,6910,6910,0
20241112,200400,169637290,6910,6910,6910,6910,0
20241112,200300,169637290,6910,6910,6910,6910,0
20241112,200200,169637290,6910,6910,6910,6910,0
20241112,200100,169637290,6910,6910,6910,6910,0
20241112,200000,169637290,6910,6910,6910,6910,0
20241112,195900,169637290,6910,6910,6910,6910,0
20241112,195800,169637290,6910,6910,6910,6910,0
20241112,195700,169637290,6910,6910,6910,6910,0
20241112,195600,169637290,6910,6910,6910,6910,0
20241112,195500,169637290,6910,6910,6910,6910,0
20241112,195400,169637290,6910,6910,6910,6910,0
20241112,195300,169637290,6910,6910,6910,6910,0
20241112,195200,169637290,6910,6910,6910,6910,0
20241112,195100,169637290,6910,6910,6910,6910,0
20241112,195000,169637290,6910,6910,6910,6910,0
20241112,194900,169637290,6910,6910,6910,6910,0
20241112,194800,169637290,6910,6910,6910,6910,0
20241112,194700,169637290,6910,6910,6910,6910,0
20241112,194600,169637290,6910,6910,6910,6910,0
20241112,194500,169637290,6910,6910,6910,6910,0
20241112,194400,169637290,6910,6910,6910,6910,0
20241112,194300,169637290,6910,6910,6910,6910,0
20241112,194200,169637290,6910,6910,6910,6910,0
20241112,194100,169637290,6910,6910,6910,6910,0
20241112,194000,169637290,6910,6910,6910,6910,0
20241112,193900,169637290,6910,6910,6910,6910,0
20241112,193800,169637290,6910,6910,6910,6910,3310
20241112,193700,169637290,6910,6910,6910,6910,0
20241112,193600,169637290,6910,6910,6910,6910,0
20241112,193500,169637290,6910,6910,6910,6910,0
20241112,193400,169637290,6910,6910,6910,6910,0
20241112,193300,169637290,6910,6910,6910,6910,0
20241112,193200,169637290,6910,6910,6910,6910,0
20241112,193100,169637290,6910,6910,6910,6910,0
20241112,193000,169637290,6910,6910,6910,6910,0
20241112,192900,169637290,6910,6910,6910,6910,0
20241112,192800,169637290,6910,6910,6910,6910,0
20241112,192700,169637290,6910,6910,6910,6910,0
20241112,192600,169637290,6910,6910,6910,6910,0
20241112,192500,169637290,6910,6910,6910,6910,0
20241112,192400,169637290,6910,6910,6910,6910,0
20241112,192300,169637290,6910,6910,6910,6910,0
20241112,192200,169637290,6910,6910,6910,6910,0
20241112,192100,169637290,6910,6910,6910,6910,0
20241112,192000,169637290,6910,6910,6910,6910,0
20241112,191900,169637290,6910,6910,6910,6910,0
20241112,191800,169637290,6910,6910,6910,6910,0
20241112,191700,169637290,6910,6910,6910,6910,0
20241112,191600,169637290,6910,6910,6910,6910,0
20241112,191500,169637290,6910,6910,6910,6910,0
20241112,191400,169637290,6910,6910,6910,6910,0
20241112,191300,169637290,6910,6910,6910,6910,0
20241112,191200,169637290,6910,6910,6910,6910,0
20241112,191100,169637290,6910,6910,6910,6910,0
20241112,191000,169637290,6910,6910,6910,6910,0
20241112,190900,169637290,6910,6910,6910,6910,0
20241112,190800,169637290,6910,6910,6910,6910,3310
20241112,190700,169637290,6910,6910,6910,6910,0
20241112,190600,169637290,6910,6910,6910,6910,0
20241112,190500,169637290,6910,6910,6910,6910,0
20241112,190400,169637290,6910,6910,6910,6910,0
20241112,190300,169637290,6910,6910,6910,6910,0
20241112,190200,169637290,6910,6910,6910,6910,0
20241112,190100,169637290,6910,6910,6910,6910,0
20241112,190000,169637290,6910,6910,6910,6910,0
20241112,185900,169637290,6910,6910,6910,6910,0
20241112,185800,169637290,6910,6910,6910,6910,0
20241112,185700,169637290,6910,6910,6910,6910,0
20241112,185600,169637290,6910,6910,6910,6910,0
20241112,185500,169637290,6910,6910,6910,6910,0
20241112,185400,169637290,6910,6910,6910,6910,0
20241112,185300,169637290,6910,6910,6910,6910,0
20241112,185200,169637290,6910,6910,6910,6910,0
20241112,185100,169637290,6910,6910,6910,6910,0
20241112,185000,169637290,6910,6910,6910,6910,0
20241112,184900,169637290,6910,6910,6910,6910,0
20241112,184800,169637290,6910,6910,6910,6910,0
20241112,184700,169637290,6910,6910,6910,6910,0
20241112,184600,169637290,6910,6910,6910,6910,0
20241112,184500,169637290,6910,6910,6910,6910,0
20241112,184400,169637290,6910,6910,6910,6910,0
20241112,184300,169637290,6910,6910,6910,6910,0
20241112,184200,169637290,6910,6910,6910,6910,0
20241112,184100,169637290,6910,6910,6910,6910,0
20241112,184000,169637290,6910,6910,6910,6910,0
20241112,183900,169637290,6910,6910,6910,6910,0
20241112,183800,169637290,6910,6910,6910,6910,3310
20241112,183700,169637290,6910,6910,6910,6910,0
20241112,183600,169637290,6910,6910,6910,6910,0
20241112,183500,169637290,6910,6910,6910,6910,0
20241112,183400,169637290,6910,6910,6910,6910,0
20241112,183300,169637290,6910,6910,6910,6910,0
20241112,183200,169637290,6910,6910,6910,6910,0
20241112,183100,169637290,6910,6910,6910,6910,0
20241112,183000,169637290,6910,6910,6910,6910,0
20241112,182900,169637290,6910,6910,6910,6910,0
20241112,182800,169637290,6910,6910,6910,6910,0
20241112,182700,169637290,6910,6910,6910,6910,0
20241112,182600,169637290,6910,6910,6910,6910,0
20241112,182500,169637290,6910,6910,6910,6910,0
20241112,182400,169637290,6910,6910,6910,6910,0
20241112,182300,169637290,6910,6910,6910,6910,0
20241112,182200,169637290,6910,6910,6910,6910,0
20241112,182100,169637290,6910,6910,6910,6910,0
20241112,182000,169637290,6910,6910,6910,6910,0
20241112,181900,169637290,6910,6910,6910,6910,0
20241112,181800,169637290,6910,6910,6910,6910,0
20241112,181700,169637290,6910,6910,6910,6910,0
20241112,181600,169637290,6910,6910,6910,6910,0
20241112,181500,169637290,6910,6910,6910,6910,0
20241112,181400,169637290,6910,6910,6910,6910,0
20241112,181300,169637290,6910,6910,6910,6910,0
20241112,181200,169637290,6910,6910,6910,6910,0
20241112,181100,169637290,6910,6910,6910,6910,0
20241112,181000,169637290,6910,6910,6910,6910,0
20241112,180900,169637290,6910,6910,6910,6910,0
20241112,180800,169637290,6910,6910,6910,6910,3310
20241112,180700,169637290,6910,6910,6910,6910,0
20241112,180600,169637290,6910,6910,6910,6910,0
20241112,180500,169637290,6910,6910,6910,6910,0
20241112,180400,169637290,6910,6910,6910,6910,0
20241112,180300,169637290,6910,6910,6910,6910,0
20241112,180200,169637290,6910,6910,6910,6910,0
20241112,180100,169637290,6910,6910,6910,6910,0
20241112,180000,169637290,6910,6910,6910,6910,0
20241112,175900,169637290,6910,6910,6910,6910,0
20241112,175800,169637290,6910,6910,6910,6910,0
20241112,175700,169637290,6910,6910,6910,6910,0
20241112,175600,169637290,6910,6910,6910,6910,0
20241112,175500,169637290,6910,6910,6910,6910,0
20241112,175400,169637290,6910,6910,6910,6910,0
20241112,175300,169637290,6910,6910,6910,6910,0
20241112,175200,169637290,6910,6910,6910,6910,0
20241112,175100,169637290,6910,6910,6910,6910,0
20241112,175000,169637290,6910,6910,6910,6910,0
20241112,174900,169637290,6910,6910,6910,6910,0
20241112,174800,169637290,6910,6910,6910,6910,0
20241112,174700,169637290,6910,6910,6910,6910,0
20241112,174600,169637290,6910,6910,6910,6910,0
20241112,174500,169637290,6910,6910,6910,6910,0
20241112,174400,169637290,6910,6910,6910,6910,0
20241112,174300,169637290,6910,6910,6910,6910,0
20241112,174200,169637290,6910,6910,6910,6910,0
20241112,174100,169637290,6910,6910,6910,6910,0
20241112,174000,169637290,6910,6910,6910,6910,0
20241112,173900,169637290,6910,6910,6910,6910,0
20241112,173800,169637290,6910,6910,6910,6910,3310
20241112,173700,169637290,6910,6910,6910,6910,0
20241112,173600,169637290,6910,6910,6910,6910,0
20241112,173500,169637290,6910,6910,6910,6910,0
20241112,173400,169637290,6910,6910,6910,6910,0
20241112,173300,169637290,6910,6910,6910,6910,0
20241112,173200,169637290,6910,6910,6910,6910,0
20241112,173100,169637290,6910,6910,6910,6910,0
20241112,173000,169637290,6910,6910,6910,6910,0
20241112,172900,169637290,6910,6910,6910,6910,0
20241112,172800,169637290,6910,6910,6910,6910,0
20241112,172700,169637290,6910,6910,6910,6910,0
20241112,172600,169637290,6910,6910,6910,6910,0
20241112,172500,169637290,6910,6910,6910,6910,0
20241112,172400,169637290,6910,6910,6910,6910,0
20241112,172300,169637290,6910,6910,6910,6910,0
20241112,172200,169637290,6910,6910,6910,6910,0
20241112,172100,169637290,6910,6910,6910,6910,0
20241112,172000,169637290,6910,6910,6910,6910,0
20241112,171900,169637290,6910,6910,6910,6910,0
20241112,171800,169637290,6910,6910,6910,6910,0
20241112,171700,169637290,6910,6910,6910,6910,0
20241112,171600,169637290,6910,6910,6910,6910,0
20241112,171500,169637290,6910,6910,6910,6910,0
20241112,171400,169637290,6910,6910,6910,6910,0
20241112,171300,169637290,6910,6910,6910,6910,0
20241112,171200,169637290,6910,6910,6910,6910,0
20241112,171100,169637290,6910,6910,6910,6910,0
20241112,171000,169637290,6910,6910,6910,6910,0
20241112,170900,169637290,6910,6910,6910,6910,0
20241112,170800,169637290,6910,6910,6910,6910,3310
20241112,170700,169637290,6910,6910,6910,6910,0
20241112,170600,169637290,6910,6910,6910,6910,0
20241112,170500,169637290,6910,6910,6910,6910,0
20241112,170400,169637290,6910,6910,6910,6910,0
20241112,170300,169637290,6910,6910,6910,6910,0
20241112,170200,169637290,6910,6910,6910,6910,0
20241112,170100,169637290,6910,6910,6910,6910,0
20241112,170000,169637290,6910,6910,6910,6910,0
20241112,165900,169637290,6910,6910,6910,6910,0
20241112,165800,169637290,6910,6910,6910,6910,0
20241112,165700,169637290,6910,6910,6910,6910,0
20241112,165600,169637290,6910,6910,6910,6910,0
20241112,165500,169637290,6910,6910,6910,6910,0
20241112,165400,169637290,6910,6910,6910,6910,0
20241112,165300,169637290,6910,6910,6910,6910,0
20241112,165200,169637290,6910,6910,6910,6910,0
20241112,165100,169637290,6910,6910,6910,6910,0
20241112,165000,169637290,6910,6910,6910,6910,0
20241112,164900,169637290,6910,6910,6910,6910,0
20241112,164800,169637290,6910,6910,6910,6910,0
20241112,164700,169637290,6910,6910,6910,6910,0
20241112,164600,169637290,6910,6910,6910,6910,0
20241112,164500,169637290,6910,6910,6910,6910,0
20241112,164400,169637290,6910,6910,6910,6910,0
20241112,164300,169637290,6910,6910,6910,6910,0
20241112,164200,169637290,6910,6910,6910,6910,0
20241112,164100,169637290,6910,6910,6910,6910,0
20241112,164000,169637290,6910,6910,6910,6910,0
20241112,163900,169637290,6910,6910,6910,6910,0
20241112,163800,169637290,6910,6910,6910,6910,3310
20241112,163700,169637290,6910,6910,6910,6910,0
20241112,163600,169637290,6910,6910,6910,6910,0
20241112,163500,169637290,6910,6910,6910,6910,0
20241112,163400,169637290,6910,6910,6910,6910,0
20241112,163300,169637290,6910,6910,6910,6910,0
20241112,163200,169637290,6910,6910,6910,6910,0
20241112,163100,169637290,6910,6910,6910,6910,0
20241112,163000,169637290,6910,6910,6910,6910,0
20241112,162900,169637290,6910,6910,6910,6910,0
20241112,162800,169637290,6910,6910,6910,6910,0
20241112,162700,169637290,6910,6910,6910,6910,0
20241112,162600,169637290,6910,6910,6910,6910,0
20241112,162500,169637290,6910,6910,6910,6910,0
20241112,162400,169637290,6910,6910,6910,6910,0
20241112,162300,169637290,6910,6910,6910,6910,0
20241112,162200,169637290,6910,6910,6910,6910,0
20241112,162100,169637290,6910,6910,6910,6910,0
20241112,162000,169637290,6910,6910,6910,6910,0
20241112,161900,169637290,6910,6910,6910,6910,0
20241112,161800,169637290,6910,6910,6910,6910,0
20241112,161700,169637290,6910,6910,6910,6910,0
20241112,161600,169637290,6910,6910,6910,6910,0
20241112,161500,169637290,6910,6910,6910,6910,0
20241112,161400,169637290,6910,6910,6910,6910,0
20241112,161300,169637290,6910,6910,6910,6910,0
20241112,161200,169637290,6910,6910,6910,6910,0
20241112,161100,169637290,6910,6910,6910,6910,0
20241112,161000,169637290,6910,6910,6910,6910,0
20241112,160900,169637290,6910,6910,6910,6910,0
20241112,160800,169637290,6910,6910,6910,6910,3310
20241112,160700,169637290,6910,6910,6910,6910,0
20241112,160600,169637290,6910,6910,6910,6910,0
20241112,160500,169637290,6910,6910,6910,6910,0
20241112,160400,169637290,6910,6910,6910,6910,0
20241112,160300,169637290,6910,6910,6910,6910,0
20241112,160200,169637290,6910,6910,6910,6910,0
20241112,160100,169637290,6910,6910,6910,6910,0
20241112,160000,169637290,6910,6910,6910,6910,0
20241112,155900,169637290,6910,6910,6910,6910,0
20241112,155800,169637290,6910,6910,6910,6910,0
20241112,155700,169637290,6910,6910,6910,6910,0
20241112,155600,169637290,6910,6910,6910,6910,0
20241112,155500,169637290,6910,6910,6910,6910,0
20241112,155400,169637290,6910,6910,6910,6910,0
20241112,155300,169637290,6910,6910,6910,6910,0
20241112,155200,169637290,6910,6910,6910,6910,0
20241112,155100,169637290,6910,6910,6910,6910,0
20241112,155000,169637290,6910,6910,6910,6910,0
20241112,154900,169637290,6910,6910,6910,6910,0
20241112,154800,169637290,6910,6910,6910,6910,0
20241112,154700,169637290,6910,6910,6910,6910,0
20241112,154600,169637290,6910,6910,6910,6910,0
20241112,154500,169637290,6910,6910,6910,6910,0
20241112,154400,169637290,6910,6910,6910,6910,0
20241112,154300,169637290,6910,6910,6910,6910,0
20241112,154200,169637290,6910,6910,6910,6910,0
20241112,154100,169637290,6910,6910,6910,6910,0
20241112,154000,169637290,6910,6910,6910,6910,0
20241112,153900,169637290,6910,6910,6910,6910,0
20241112,153800,169637290,6910,6910,6910,6910,3310
20241112,153700,169637290,6910,6910,6910,6910,0
20241112,153600,169637290,6910,6910,6910,6910,0
20241112,153500,169637290,6910,6910,6910,6910,0
20241112,153400,169637290,6910,6910,6910,6910,0
20241112,153300,169637290,6910,6910,6910,6910,0
20241112,153200,169637290,6910,6910,6910,6910,0
20241112,153100,169637290,6910,6910,6910,6910,0
20241112,153000,169637290,6910,6910,6910,6910,3310
20241112,152900,146765190,6850,6850,6850,6850,0
20241112,152800,146765190,6850,6850,6850,6850,0
20241112,152700,146765190,6850,6850,6850,6850,0
20241112,152600,146765190,6850,6850,6850,6850,0
20241112,152500,146765190,6850,6850,6850,6850,0
20241112,152400,146765190,6850,6850,6850,6850,0
20241112,152300,146765190,6850,6850,6850,6850,0
20241112,152200,146765190,6850,6850,6850,6850,0
20241112,152100,146765190,6850,6850,6850,6850,0
20241112,152000,146765190,6850,6850,6850,6850,0
20241112,151900,146765190,6850,6760,6860,6760,1000
20241112,151800,139944920,6750,6660,6760,6560,2402
20241112,151700,123963200,6680,6670,6680,6670,5
20241112,151600,123929820,6680,6600,6680,6600,1943
20241112,151500,111055980,6600,6600,6600,6600,0
20241112,151400,111055980,6600,6600,6600,6600,0
20241112,151300,111055980,6600,6600,6600,6600,0
20241112,151200,111055980,6600,6600,6600,6600,0
20241112,151100,111055980,6600,6590,6600,6590,10
20241112,151000,110990010,6610,6610,6610,6610,0
20241112,150900,110990010,6610,6610,6610,6610,0
20241112,150800,110990010,6610,6610,6610,6610,0
20241112,150700,110990010,6610,6600,6610,6540,105
20241112,150600,110303000,6600,6600,6600,6600,0
20241112,150500,110303000,6600,6600,6600,6600,0
20241112,150400,110303000,6600,6600,6600,6600,0
20241112,150300,110303000,6600,6600,6600,6600,0
20241112,150200,110303000,6600,6600,6600,6600,0
20241112,150100,110303000,6600,6540,6600,6540,1056
20241112,150000,103395000,6560,6530,6560,6510,210
20241112,145900,102025740,6560,6560,6560,6560,0
20241112,145800,102025740,6560,6560,6560,6560,30
20241112,145700,101828940,6560,6560,6560,6560,1
20241112,145600,101822380,6520,6540,6540,6520,567
20241112,145500,98123700,6540,6590,6590,6540,280
20241112,145400,96292020,6610,6610,6610,6610,100
20241112,145300,95631020,6610,6560,6610,6560,2
20241112,145200,95617850,6610,6610,6610,6610,0
20241112,145100,95617850,6610,6610,6610,6610,0
20241112,145000,95617850,6610,6610,6610,6610,0
20241112,144900,95617850,6610,6610,6610,6610,20
20241112,144800,95485650,6610,6610,6610,6610,0
20241112,144700,95485650,6610,6610,6610,6610,0
20241112,144600,95485650,6610,6610,6610,6610,0
20241112,144500,95485650,6610,6610,6610,6610,0
20241112,144400,95485650,6610,6610,6610,6610,0
20241112,144300,95485650,6610,6610,6610,6610,0
20241112,144200,95485650,6610,6610,6610,6610,0
20241112,144100,95485650,6610,6610,6610,6610,0
20241112,144000,95485650,6610,6610,6610,6610,1
20241112,143900,95479040,6590,6590,6590,6590,0
20241112,143800,95479040,6590,6590,6590,6590,1
20241112,143700,95472450,6520,6560,6560,6520,458
20241112,143600,92475590,6590,6590,6590,6590,1
20241112,143500,92469000,6600,6600,6600,6600,16
20241112,143400,92363400,6600,6610,6610,6600,21
20241112,143300,92224610,6630,6630,6630,6630,0
20241112,143200,92224610,6630,6630,6630,6630,1
20241112,143100,92217980,6610,6610,6610,6610,1
20241112,143000,92211370,6640,6640,6640,6640,15
20241112,142900,92111770,6640,6640,6640,6640,0
20241112,142800,92111770,6640,6640,6640,6640,0
20241112,142700,92111770,6640,6640,6640,6640,0
20241112,142600,92111770,6640,6640,6640,6640,0
20241112,142500,92111770,6640,6640,6640,6640,0
20241112,142400,92111770,6640,6640,6640,6640,0
20241112,142300,92111770,6640,6640,6640,6640,1
20241112,142200,92105130,6640,6640,6640,6640,0
20241112,142100,92105130,6640,6640,6640,6640,0
20241112,142000,92105130,6640,6640,6640,6640,30
20241112,141900,91905930,6630,6620,6630,6620,10
20241112,141800,91839660,6610,6620,6620,6610,51
20241112,141700,91502540,6610,6610,6610,6610,28
20241112,141600,91317460,6610,6580,6610,6580,18
20241112,141500,91198990,6560,6570,6570,6560,200
20241112,141400,89886420,6580,6580,6580,6580,304
20241112,141300,87886100,6580,6580,6580,6580,0
20241112,141200,87886100,6580,6580,6580,6580,20
20241112,141100,87754500,6580,6580,6580,6580,0
20241112,141000,87754500,6580,6580,6580,6580,0
20241112,140900,87754500,6580,6580,6580,6580,0
20241112,140800,87754500,6580,6580,6580,6580,10
20241112,140700,87688700,6580,6580,6580,6580,0
20241112,140600,87688700,6580,6580,6580,6580,110
20241112,140500,86964900,6590,6590,6590,6590,5
20241112,140400,86931950,6590,6590,6590,6590,20
20241112,140300,86800150,6570,6570,6570,6570,0
20241112,140200,86800150,6570,6570,6570,6570,0
20241112,140100,86800150,6570,6580,6580,6570,196
20241112,140000,85511620,6590,6590,6590,6590,20
20241112,135900,85379820,6590,6620,6620,6590,135
20241112,135800,84489370,6630,6630,6630,6630,0
20241112,135700,84489370,6630,6630,6630,6630,17
20241112,135600,84376660,6630,6630,6630,6630,0
20241112,135500,84376660,6630,6630,6630,6630,0
20241112,135400,84376660,6630,6630,6630,6630,0
20241112,135300,84376660,6630,6630,6630,6630,0
20241112,135200,84376660,6630,6630,6630,6630,0
20241112,135100,84376660,6630,6630,6630,6630,0
20241112,135000,84376660,6630,6630,6630,6630,0
20241112,134900,84376660,6630,6630,6630,6630,0
20241112,134800,84376660,6630,6630,6630,6630,10
20241112,134700,84310360,6640,6640,6640,6640,0
20241112,134600,84310360,6640,6640,6640,6640,0
20241112,134500,84310360,6640,6640,6640,6640,0
20241112,134400,84310360,6640,6640,6640,6640,0
20241112,134300,84310360,6640,6640,6640,6640,0
20241112,134200,84310360,6640,6640,6640,6640,0
20241112,134100,84310360,6640,6640,6640,6640,0
20241112,134000,84310360,6640,6640,6640,6640,17
20241112,133900,84197480,6640,6640,6640,6640,0
20241112,133800,84197480,6640,6640,6640,6640,2
20241112,133700,84184200,6650,6650,6650,6650,0
20241112,133600,84184200,6650,6650,6650,6650,0
20241112,133500,84184200,6650,6650,6650,6650,0
20241112,133400,84184200,6650,6650,6650,6650,0
20241112,133300,84184200,6650,6650,6650,6650,5
20241112,133200,84150950,6650,6650,6650,6650,0
20241112,133100,84150950,6650,6650,6650,6650,0
20241112,133000,84150950,6650,6650,6650,6650,0
20241112,132900,84150950,6650,6650,6650,6650,0
20241112,132800,84150950,6650,6650,6650,6650,0
20241112,132700,84150950,6650,6650,6650,6650,0
20241112,132600,84150950,6650,6650,6650,6650,0
20241112,132500,84150950,6650,6650,6650,6650,0
20241112,132400,84150950,6650,6650,6650,6650,0
20241112,132300,84150950,6650,6650,6650,6650,0
20241112,132200,84150950,6650,6650,6650,6650,0
20241112,132100,84150950,6650,6650,6650,6650,0
20241112,132000,84150950,6650,6650,6650,6650,0
20241112,131900,84150950,6650,6650,6650,6650,0
20241112,131800,84150950,6650,6650,6650,6650,0
20241112,131700,84150950,6650,6650,6650,6650,0
20241112,131600,84150950,6650,6650,6650,6650,0
20241112,131500,84150950,6650,6650,6650,6650,0
20241112,131400,84150950,6650,6650,6650,6650,0
20241112,131300,84150950,6650,6650,6650,6650,0
20241112,131200,84150950,6650,6650,6650,6650,0
20241112,131100,84150950,6650,6650,6650,6650,0
20241112,131000,84150950,6650,6650,6650,6650,0
20241112,130900,84150950,6650,6650,6650,6650,0
20241112,130800,84150950,6650,6650,6650,6650,0
20241112,130700,84150950,6650,6650,6650,6650,0
20241112,130600,84150950,6650,6650,6650,6650,0
20241112,130500,84150950,6650,6650,6650,6650,0
20241112,130400,84150950,6650,6650,6650,6650,1
20241112,130300,84144300,6650,6650,6650,6650,1
20241112,130200,84137650,6650,6650,6650,6650,0
20241112,130100,84137650,6650,6650,6650,6650,3
20241112,130000,84117700,6650,6650,6650,6650,0
20241112,125900,84117700,6650,6650,6650,6650,0
20241112,125800,84117700,6650,6650,6650,6650,1
20241112,125700,84111050,6650,6650,6650,6650,0
20241112,125600,84111050,6650,6650,6650,6650,0
20241112,125500,84111050,6650,6650,6650,6650,0
20241112,125400,84111050,6650,6650,6650,6650,3
20241112,125300,84091100,6650,6650,6650,6650,0
20241112,125200,84091100,6650,6650,6650,6650,0
20241112,125100,84091100,6650,6650,6650,6650,0
20241112,125000,84091100,6650,6650,6680,6650,295
20241112,124900,82124100,6650,6650,6650,6650,0
20241112,124800,82124100,6650,6650,6650,6650,100
20241112,124700,81459100,6650,6650,6650,6650,1
20241112,124600,81452450,6650,6650,6650,6650,1
20241112,124500,81445800,6650,6650,6650,6650,100
20241112,124400,80780800,6650,6650,6650,6650,12
20241112,124300,80701000,6640,6640,6640,6640,28
20241112,124200,80515080,6650,6650,6650,6650,0
20241112,124100,80515080,6650,6650,6650,6650,0
20241112,124000,80515080,6650,6650,6650,6650,0
20241112,123900,80515080,6650,6650,6650,6650,10
20241112,123800,80448580,6640,6640,6640,6640,0
20241112,123700,80448580,6640,6640,6640,6640,0
20241112,123600,80448580,6640,6640,6640,6640,0
20241112,123500,80448580,6640,6640,6640,6640,42
20241112,123400,80169700,6640,6640,6640,6630,13
20241112,123300,80083470,6680,6680,6680,6680,0
20241112,123200,80083470,6680,6680,6680,6680,0
20241112,123100,80083470,6680,6680,6680,6680,83
20241112,123000,79529030,6680,6680,6680,6680,0
20241112,122900,79529030,6680,6680,6680,6680,0
20241112,122800,79529030,6680,6680,6680,6680,5
20241112,122700,79495630,6680,6680,6680,6680,0
20241112,122600,79495630,6680,6680,6680,6680,0
20241112,122500,79495630,6680,6680,6680,6680,10
20241112,122400,79428830,6680,6680,6680,6680,60
20241112,122300,79028030,6630,6630,6630,6630,0
20241112,122200,79028030,6630,6630,6630,6630,0
20241112,122100,79028030,6630,6630,6630,6630,0
20241112,122000,79028030,6630,6630,6630,6630,0
20241112,121900,79028030,6630,6630,6630,6630,0
20241112,121800,79028030,6630,6630,6630,6630,0
20241112,121700,79028030,6630,6630,6630,6630,0
20241112,121600,79028030,6630,6630,6630,6630,0
20241112,121500,79028030,6630,6630,6630,6630,0
20241112,121400,79028030,6630,6630,6630,6630,0
20241112,121300,79028030,6630,6630,6630,6630,0
20241112,121200,79028030,6630,6630,6630,6630,0
20241112,121100,79028030,6630,6630,6630,6630,0
20241112,121000,79028030,6630,6630,6630,6630,0
20241112,120900,79028030,6630,6630,6630,6630,0
20241112,120800,79028030,6630,6630,6630,6630,0
20241112,120700,79028030,6630,6630,6630,6630,0
20241112,120600,79028030,6630,6630,6630,6630,0
20241112,120500,79028030,6630,6600,6630,6600,13
20241112,120400,78942200,6600,6600,6600,6600,288
20241112,120300,77041400,6600,6600,6600,6600,0
20241112,120200,77041400,6600,6600,6600,6600,0
20241112,120100,77041400,6600,6600,6600,6600,5
20241112,120000,77008400,6600,6600,6600,6600,0
20241112,115900,77008400,6600,6600,6600,6600,0
20241112,115800,77008400,6600,6620,6620,6600,181
20241112,115700,75811190,6630,6630,6630,6630,0
20241112,115600,75811190,6630,6630,6630,6630,0
20241112,115500,75811190,6630,6630,6630,6630,1
20241112,115400,75804560,6630,6630,6630,6630,0
20241112,115300,75804560,6630,6670,6670,6630,771
20241112,115200,70685720,6680,6680,6680,6680,21
20241112,115100,70545440,6680,6680,6680,6680,7
20241112,115000,70498680,6690,6690,6690,6690,0
20241112,114900,70498680,6690,6690,6690,6690,0
20241112,114800,70498680,6690,6690,6690,6690,0
20241112,114700,70498680,6690,6690,6690,6690,0
20241112,114600,70498680,6690,6690,6690,6690,0
20241112,114500,70498680,6690,6690,6690,6690,0
20241112,114400,70498680,6690,6690,6690,6690,0
20241112,114300,70498680,6690,6690,6690,6690,1
20241112,114200,70491990,6690,6690,6690,6690,1
20241112,114100,70485300,6660,6660,6660,6660,0
20241112,114000,70485300,6660,6660,6660,6660,0
20241112,113900,70485300,6660,6660,6660,6660,0
20241112,113800,70485300,6660,6660,6660,6660,0
20241112,113700,70485300,6660,6660,6660,6660,0
20241112,113600,70485300,6660,6660,6660,6660,887
20241112,113500,64577880,6660,6670,6670,6660,121
20241112,113400,63772010,6700,6700,6700,6700,0
20241112,113300,63772010,6700,6700,6700,6700,0
20241112,113200,63772010,6700,6700,6700,6700,0
20241112,113100,63772010,6700,6700,6700,6700,0
20241112,113000,63772010,6700,6700,6700,6700,0
20241112,112900,63772010,6700,6700,6700,6700,0
20241112,112800,63772010,6700,6700,6700,6700,0
20241112,112700,63772010,6700,6700,6700,6700,0
20241112,112600,63772010,6700,6700,6700,6700,10
20241112,112500,63705010,6660,6660,6660,6660,0
20241112,112400,63705010,6660,6660,6660,6660,0
20241112,112300,63705010,6660,6660,6660,6660,0
20241112,112200,63705010,6660,6660,6660,6660,0
20241112,112100,63705010,6660,6660,6660,6660,0
20241112,112000,63705010,6660,6660,6660,6660,0
20241112,111900,63705010,6660,6660,6660,6660,0
20241112,111800,63705010,6660,6660,6660,6660,0
20241112,111700,63705010,6660,6660,6660,6660,0
20241112,111600,63705010,6660,6660,6660,6660,1
20241112,111500,63698350,6670,6670,6670,6670,4
20241112,111400,63671670,6690,6690,6690,6690,1
20241112,111300,63664980,6690,6690,6690,6690,0
20241112,111200,63664980,6690,6690,6690,6690,0
20241112,111100,63664980,6690,6690,6690,6690,0
20241112,111000,63664980,6690,6700,6700,6690,126
20241112,110900,62820790,6710,6710,6710,6710,100
20241112,110800,62149790,6760,6760,6760,6760,24
20241112,110700,61987550,6770,6770,6770,6770,0
20241112,110600,61987550,6770,6770,6770,6770,0
20241112,110500,61987550,6770,6770,6770,6770,10
20241112,110400,61919850,6780,6780,6780,6780,0
20241112,110300,61919850,6780,6780,6780,6780,0
20241112,110200,61919850,6780,6780,6780,6780,0
20241112,110100,61919850,6780,6780,6780,6780,0
20241112,110000,61919850,6780,6780,6780,6780,0
20241112,105900,61919850,6780,6780,6780,6780,0
20241112,105800,61919850,6780,6780,6780,6780,0
20241112,105700,61919850,6780,6780,6780,6780,0
20241112,105600,61919850,6780,6780,6780,6780,0
20241112,105500,61919850,6780,6780,6780,6780,0
20241112,105400,61919850,6780,6780,6780,6780,0
20241112,105300,61919850,6780,6780,6780,6780,15
20241112,105200,61818150,6740,6730,6740,6730,285
20241112,105100,59898250,6740,6740,6740,6740,0
20241112,105000,59898250,6740,6740,6740,6740,0
20241112,104900,59898250,6740,6740,6740,6740,0
20241112,104800,59898250,6740,6740,6740,6740,508
20241112,104700,56474330,6740,6740,6740,6740,0
20241112,104600,56474330,6740,6690,6740,6690,196
20241112,104500,55161190,6690,6680,6690,6680,15
20241112,104400,55060940,6670,6670,6670,6670,6
20241112,104300,55020920,6670,6670,6670,6670,0
20241112,104200,55020920,6670,6670,6670,6670,0
20241112,104100,55020920,6670,6670,6670,6670,10
20241112,104000,54954220,6620,6620,6620,6620,0
20241112,103900,54954220,6620,6620,6620,6620,100
20241112,103800,54292220,6680,6680,6680,6680,1
20241112,103700,54285540,6690,6690,6690,6690,0
20241112,103600,54285540,6690,6690,6690,6690,0
20241112,103500,54285540,6690,6690,6690,6690,1
20241112,103400,54278850,6630,6630,6630,6630,0
20241112,103300,54278850,6630,6620,6630,6620,480
20241112,103200,51096750,6620,6620,6620,6620,0
20241112,103100,51096750,6620,6620,6620,6620,0
20241112,103000,51096750,6620,6620,6620,6620,0
20241112,102900,51096750,6620,6620,6620,6620,10
20241112,102800,51030550,6620,6620,6620,6620,121
20241112,102700,50229530,6620,6640,6640,6620,178
20241112,102600,49050570,6640,6640,6640,6640,208
20241112,102500,47669450,6670,6670,6670,6670,11
20241112,102400,47596080,6670,6670,6670,6670,68
20241112,102300,47142520,6680,6680,6680,6680,1
20241112,102200,47135840,6680,6680,6680,6680,0
20241112,102100,47135840,6680,6680,6680,6680,10
20241112,102000,47069040,6690,6690,6690,6690,0
20241112,101900,47069040,6690,6690,6690,6690,0
20241112,101800,47069040,6690,6690,6690,6690,3
20241112,101700,47048970,6630,6620,6630,6620,385
20241112,101600,44496530,6620,6630,6630,6620,867
20241112,101500,38748730,6630,6630,6630,6630,0
20241112,101400,38748730,6630,6630,6630,6630,0
20241112,101300,38748730,6630,6630,6630,6630,0
20241112,101200,38748730,6630,6630,6630,6630,75
20241112,101100,38251480,6630,6630,6630,6630,116
20241112,101000,37482400,6640,6640,6640,6640,23
20241112,100900,37329680,6640,6640,6640,6630,55
20241112,100800,36964680,6640,6650,6650,6640,11
20241112,100700,36891630,6680,6680,6680,6680,10
20241112,100600,36824830,6620,6620,6620,6620,239
20241112,100500,35242650,6620,6620,6620,6620,0
20241112,100400,35242650,6620,6630,6630,6620,11
20241112,100300,35169820,6680,6680,6680,6680,1
20241112,100200,35163140,6630,6630,6630,6630,0
20241112,100100,35163140,6630,6630,6630,6630,0
20241112,100000,35163140,6630,6630,6630,6630,21
20241112,095900,35023910,6560,6560,6560,6560,0
20241112,095800,35023910,6560,6560,6560,6560,0
20241112,095700,35023910,6560,6560,6560,6560,338
20241112,095600,32806630,6560,6560,6560,6560,0
20241112,095500,32806630,6560,6560,6560,6560,10
20241112,095400,32741030,6570,6570,6570,6570,11
20241112,095300,32668760,6650,6650,6650,6650,0
20241112,095200,32668760,6650,6650,6650,6650,1
20241112,095100,32662110,6660,6660,6660,6660,0
20241112,095000,32662110,6660,6650,6660,6650,402
20241112,094900,29988790,6650,6650,6650,6650,0
20241112,094800,29988790,6650,6650,6650,6650,0
20241112,094700,29988790,6650,6650,6650,6650,5
20241112,094600,29955540,6530,6530,6530,6530,0
20241112,094500,29955540,6530,6530,6540,6530,260
20241112,094400,28257670,6510,6650,6650,6510,805
20241112,094300,22984700,6650,6650,6650,6650,88
20241112,094200,22399500,6650,6650,6650,6650,2
20241112,094100,22386200,6650,6650,6650,6650,2
20241112,094000,22372900,6640,6640,6640,6640,200
20241112,093900,21044900,6630,6620,6630,6620,620
20241112,093800,16935500,6560,6560,6560,6560,629
20241112,093700,12809260,6550,6560,6560,6550,50
20241112,093600,12481360,6560,6600,6600,6560,46
20241112,093500,12178560,6600,6600,6600,6600,0
20241112,093400,12178560,6600,6600,6600,6600,0
20241112,093300,12178560,6600,6600,6600,6600,454
20241112,093200,9182160,6680,6680,6680,6680,0
20241112,093100,9182160,6680,6680,6680,6680,0
20241112,093000,9182160,6680,6680,6680,6680,0
20241112,092900,9182160,6680,6680,6680,6680,0
20241112,092800,9182160,6680,6680,6680,6680,2
20241112,092700,9168800,6680,6680,6680,6680,0
20241112,092600,9168800,6680,6680,6680,6680,0
20241112,092500,9168800,6680,6680,6680,6680,0
20241112,092400,9168800,6680,6680,6680,6680,0
20241112,092300,9168800,6680,6680,6680,6680,0
20241112,092200,9168800,6680,6680,6680,6680,4
20241112,092100,9142080,6580,6580,6580,6580,66
20241112,092000,8707800,6580,6580,6580,6580,216
20241112,091900,7286520,6510,6580,6580,6510,256
20241112,091800,5615790,6580,6670,6670,6520,499
20241112,091700,2332720,6690,6690,6690,6690,0
20241112,091600,2332720,6690,6690,6690,6690,0
20241112,091500,2332720,6690,6690,6690,6690,0
20241112,091400,2332720,6690,6690,6690,6690,0
20241112,091300,2332720,6690,6690,6690,6690,0
20241112,091200,2332720,6690,6690,6690,6690,0
20241112,091100,2332720,6690,6690,6690,6690,113
20241112,091000,1576750,6690,6690,6690,6690,0
20241112,090900,1576750,6690,6690,6690,6690,20
20241112,090800,1442950,6710,6710,6710,6710,102
20241112,090700,758530,6810,6810,6810,6810,0
20241112,090600,758530,6810,6810,6810,6810,0
20241112,090500,758530,6810,6700,6810,6700,102
20241112,090400,74910,6810,6810,6810,6810,0
20241112,090300,74910,6810,6810,6810,6810,0
20241112,090200,74910,6810,6810,6810,6810,0
20241112,090100,74910,6810,6810,6810,6810,0
20241112,090000,74910,6810,6810,6810,6810,11