KissMeData/330590/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,210800,789778145,3230,3230,3230,3230,4978
20241113,210700,789778145,3230,3230,3230,3230,0
20241113,210600,789778145,3230,3230,3230,3230,0
20241113,210500,789778145,3230,3230,3230,3230,0
20241113,210400,789778145,3230,3230,3230,3230,0
20241113,210300,789778145,3230,3230,3230,3230,0
20241113,210200,789778145,3230,3230,3230,3230,0
20241113,210100,789778145,3230,3230,3230,3230,0
20241113,210000,789778145,3230,3230,3230,3230,0
20241113,205900,789778145,3230,3230,3230,3230,0
20241113,205800,789778145,3230,3230,3230,3230,0
20241113,205700,789778145,3230,3230,3230,3230,0
20241113,205600,789778145,3230,3230,3230,3230,0
20241113,205500,789778145,3230,3230,3230,3230,0
20241113,205400,789778145,3230,3230,3230,3230,0
20241113,205300,789778145,3230,3230,3230,3230,0
20241113,205200,789778145,3230,3230,3230,3230,0
20241113,205100,789778145,3230,3230,3230,3230,0
20241113,205000,789778145,3230,3230,3230,3230,0
20241113,204900,789778145,3230,3230,3230,3230,0
20241113,204800,789778145,3230,3230,3230,3230,0
20241113,204700,789778145,3230,3230,3230,3230,0
20241113,204600,789778145,3230,3230,3230,3230,0
20241113,204500,789778145,3230,3230,3230,3230,0
20241113,204400,789778145,3230,3230,3230,3230,0
20241113,204300,789778145,3230,3230,3230,3230,0
20241113,204200,789778145,3230,3230,3230,3230,0
20241113,204100,789778145,3230,3230,3230,3230,0
20241113,204000,789778145,3230,3230,3230,3230,0
20241113,203900,789778145,3230,3230,3230,3230,0
20241113,203800,789778145,3230,3230,3230,3230,4978
20241113,203700,789778145,3230,3230,3230,3230,0
20241113,203600,789778145,3230,3230,3230,3230,0
20241113,203500,789778145,3230,3230,3230,3230,0
20241113,203400,789778145,3230,3230,3230,3230,0
20241113,203300,789778145,3230,3230,3230,3230,0
20241113,203200,789778145,3230,3230,3230,3230,0
20241113,203100,789778145,3230,3230,3230,3230,0
20241113,203000,789778145,3230,3230,3230,3230,0
20241113,202900,789778145,3230,3230,3230,3230,0
20241113,202800,789778145,3230,3230,3230,3230,0
20241113,202700,789778145,3230,3230,3230,3230,0
20241113,202600,789778145,3230,3230,3230,3230,0
20241113,202500,789778145,3230,3230,3230,3230,0
20241113,202400,789778145,3230,3230,3230,3230,0
20241113,202300,789778145,3230,3230,3230,3230,0
20241113,202200,789778145,3230,3230,3230,3230,0
20241113,202100,789778145,3230,3230,3230,3230,0
20241113,202000,789778145,3230,3230,3230,3230,0
20241113,201900,789778145,3230,3230,3230,3230,0
20241113,201800,789778145,3230,3230,3230,3230,0
20241113,201700,789778145,3230,3230,3230,3230,0
20241113,201600,789778145,3230,3230,3230,3230,0
20241113,201500,789778145,3230,3230,3230,3230,0
20241113,201400,789778145,3230,3230,3230,3230,0
20241113,201300,789778145,3230,3230,3230,3230,0
20241113,201200,789778145,3230,3230,3230,3230,0
20241113,201100,789778145,3230,3230,3230,3230,0
20241113,201000,789778145,3230,3230,3230,3230,0
20241113,200900,789778145,3230,3230,3230,3230,0
20241113,200800,789778145,3230,3230,3230,3230,4978
20241113,200700,789778145,3230,3230,3230,3230,0
20241113,200600,789778145,3230,3230,3230,3230,0
20241113,200500,789778145,3230,3230,3230,3230,0
20241113,200400,789778145,3230,3230,3230,3230,0
20241113,200300,789778145,3230,3230,3230,3230,0
20241113,200200,789778145,3230,3230,3230,3230,0
20241113,200100,789778145,3230,3230,3230,3230,0
20241113,200000,789778145,3230,3230,3230,3230,0
20241113,195900,789778145,3230,3230,3230,3230,0
20241113,195800,789778145,3230,3230,3230,3230,0
20241113,195700,789778145,3230,3230,3230,3230,0
20241113,195600,789778145,3230,3230,3230,3230,0
20241113,195500,789778145,3230,3230,3230,3230,0
20241113,195400,789778145,3230,3230,3230,3230,0
20241113,195300,789778145,3230,3230,3230,3230,0
20241113,195200,789778145,3230,3230,3230,3230,0
20241113,195100,789778145,3230,3230,3230,3230,0
20241113,195000,789778145,3230,3230,3230,3230,0
20241113,194900,789778145,3230,3230,3230,3230,0
20241113,194800,789778145,3230,3230,3230,3230,0
20241113,194700,789778145,3230,3230,3230,3230,0
20241113,194600,789778145,3230,3230,3230,3230,0
20241113,194500,789778145,3230,3230,3230,3230,0
20241113,194400,789778145,3230,3230,3230,3230,0
20241113,194300,789778145,3230,3230,3230,3230,0
20241113,194200,789778145,3230,3230,3230,3230,0
20241113,194100,789778145,3230,3230,3230,3230,0
20241113,194000,789778145,3230,3230,3230,3230,0
20241113,193900,789778145,3230,3230,3230,3230,0
20241113,193800,789778145,3230,3230,3230,3230,4978
20241113,193700,789778145,3230,3230,3230,3230,0
20241113,193600,789778145,3230,3230,3230,3230,0
20241113,193500,789778145,3230,3230,3230,3230,0
20241113,193400,789778145,3230,3230,3230,3230,0
20241113,193300,789778145,3230,3230,3230,3230,0
20241113,193200,789778145,3230,3230,3230,3230,0
20241113,193100,789778145,3230,3230,3230,3230,0
20241113,193000,789778145,3230,3230,3230,3230,0
20241113,192900,789778145,3230,3230,3230,3230,0
20241113,192800,789778145,3230,3230,3230,3230,0
20241113,192700,789778145,3230,3230,3230,3230,0
20241113,192600,789778145,3230,3230,3230,3230,0
20241113,192500,789778145,3230,3230,3230,3230,0
20241113,192400,789778145,3230,3230,3230,3230,0
20241113,192300,789778145,3230,3230,3230,3230,0
20241113,192200,789778145,3230,3230,3230,3230,0
20241113,192100,789778145,3230,3230,3230,3230,0
20241113,192000,789778145,3230,3230,3230,3230,0
20241113,191900,789778145,3230,3230,3230,3230,0
20241113,191800,789778145,3230,3230,3230,3230,0
20241113,191700,789778145,3230,3230,3230,3230,0
20241113,191600,789778145,3230,3230,3230,3230,0
20241113,191500,789778145,3230,3230,3230,3230,0
20241113,191400,789778145,3230,3230,3230,3230,0
20241113,191300,789778145,3230,3230,3230,3230,0
20241113,191200,789778145,3230,3230,3230,3230,0
20241113,191100,789778145,3230,3230,3230,3230,0
20241113,191000,789778145,3230,3230,3230,3230,0
20241113,190900,789778145,3230,3230,3230,3230,0
20241113,190800,789778145,3230,3230,3230,3230,4978
20241113,190700,789778145,3230,3230,3230,3230,0
20241113,190600,789778145,3230,3230,3230,3230,0
20241113,190500,789778145,3230,3230,3230,3230,0
20241113,190400,789778145,3230,3230,3230,3230,0
20241113,190300,789778145,3230,3230,3230,3230,0
20241113,190200,789778145,3230,3230,3230,3230,0
20241113,190100,789778145,3230,3230,3230,3230,0
20241113,190000,789778145,3230,3230,3230,3230,0
20241113,185900,789778145,3230,3230,3230,3230,0
20241113,185800,789778145,3230,3230,3230,3230,0
20241113,185700,789778145,3230,3230,3230,3230,0
20241113,185600,789778145,3230,3230,3230,3230,0
20241113,185500,789778145,3230,3230,3230,3230,0
20241113,185400,789778145,3230,3230,3230,3230,0
20241113,185300,789778145,3230,3230,3230,3230,0
20241113,185200,789778145,3230,3230,3230,3230,0
20241113,185100,789778145,3230,3230,3230,3230,0
20241113,185000,789778145,3230,3230,3230,3230,0
20241113,184900,789778145,3230,3230,3230,3230,0
20241113,184800,789778145,3230,3230,3230,3230,0
20241113,184700,789778145,3230,3230,3230,3230,0
20241113,184600,789778145,3230,3230,3230,3230,0
20241113,184500,789778145,3230,3230,3230,3230,0
20241113,184400,789778145,3230,3230,3230,3230,0
20241113,184300,789778145,3230,3230,3230,3230,0
20241113,184200,789778145,3230,3230,3230,3230,0
20241113,184100,789778145,3230,3230,3230,3230,0
20241113,184000,789778145,3230,3230,3230,3230,0
20241113,183900,789778145,3230,3230,3230,3230,0
20241113,183800,789778145,3230,3230,3230,3230,4978
20241113,183700,789778145,3230,3230,3230,3230,0
20241113,183600,789778145,3230,3230,3230,3230,0
20241113,183500,789778145,3230,3230,3230,3230,0
20241113,183400,789778145,3230,3230,3230,3230,0
20241113,183300,789778145,3230,3230,3230,3230,0
20241113,183200,789778145,3230,3230,3230,3230,0
20241113,183100,789778145,3230,3230,3230,3230,0
20241113,183000,789778145,3230,3230,3230,3230,0
20241113,182900,789778145,3230,3230,3230,3230,0
20241113,182800,789778145,3230,3230,3230,3230,0
20241113,182700,789778145,3230,3230,3230,3230,0
20241113,182600,789778145,3230,3230,3230,3230,0
20241113,182500,789778145,3230,3230,3230,3230,0
20241113,182400,789778145,3230,3230,3230,3230,0
20241113,182300,789778145,3230,3230,3230,3230,0
20241113,182200,789778145,3230,3230,3230,3230,0
20241113,182100,789778145,3230,3230,3230,3230,0
20241113,182000,789778145,3230,3230,3230,3230,0
20241113,181900,789778145,3230,3230,3230,3230,0
20241113,181800,789778145,3230,3230,3230,3230,0
20241113,181700,789778145,3230,3230,3230,3230,0
20241113,181600,789778145,3230,3230,3230,3230,0
20241113,181500,789778145,3230,3230,3230,3230,0
20241113,181400,789778145,3230,3230,3230,3230,0
20241113,181300,789778145,3230,3230,3230,3230,0
20241113,181200,789778145,3230,3230,3230,3230,0
20241113,181100,789778145,3230,3230,3230,3230,0
20241113,181000,789778145,3230,3230,3230,3230,0
20241113,180900,789778145,3230,3230,3230,3230,0
20241113,180800,789778145,3230,3230,3230,3230,4978
20241113,180700,789778145,3230,3230,3230,3230,0
20241113,180600,789778145,3230,3230,3230,3230,0
20241113,180500,789778145,3230,3230,3230,3230,0
20241113,180400,789778145,3230,3230,3230,3230,0
20241113,180300,789778145,3230,3230,3230,3230,0
20241113,180200,789778145,3230,3230,3230,3230,0
20241113,180100,789778145,3230,3230,3230,3230,0
20241113,180000,789778145,3230,3230,3230,3230,0
20241113,175900,789778145,3230,3230,3230,3230,0
20241113,175800,789778145,3230,3230,3230,3230,0
20241113,175700,789778145,3230,3230,3230,3230,0
20241113,175600,789778145,3230,3230,3230,3230,0
20241113,175500,789778145,3230,3230,3230,3230,0
20241113,175400,789778145,3230,3230,3230,3230,0
20241113,175300,789778145,3230,3230,3230,3230,0
20241113,175200,789778145,3230,3230,3230,3230,0
20241113,175100,789778145,3230,3230,3230,3230,0
20241113,175000,789778145,3230,3230,3230,3230,0
20241113,174900,789778145,3230,3230,3230,3230,0
20241113,174800,789778145,3230,3230,3230,3230,0
20241113,174700,789778145,3230,3230,3230,3230,0
20241113,174600,789778145,3230,3230,3230,3230,0
20241113,174500,789778145,3230,3230,3230,3230,0
20241113,174400,789778145,3230,3230,3230,3230,0
20241113,174300,789778145,3230,3230,3230,3230,0
20241113,174200,789778145,3230,3230,3230,3230,0
20241113,174100,789778145,3230,3230,3230,3230,0
20241113,174000,789778145,3230,3230,3230,3230,0
20241113,173900,789778145,3230,3230,3230,3230,0
20241113,173800,789778145,3230,3230,3230,3230,4978
20241113,173700,789778145,3230,3230,3230,3230,0
20241113,173600,789778145,3230,3230,3230,3230,0
20241113,173500,789778145,3230,3230,3230,3230,0
20241113,173400,789778145,3230,3230,3230,3230,0
20241113,173300,789778145,3230,3230,3230,3230,0
20241113,173200,789778145,3230,3230,3230,3230,0
20241113,173100,789778145,3230,3230,3230,3230,0
20241113,173000,789778145,3230,3230,3230,3230,0
20241113,172900,789778145,3230,3230,3230,3230,0
20241113,172800,789778145,3230,3230,3230,3230,0
20241113,172700,789778145,3230,3230,3230,3230,0
20241113,172600,789778145,3230,3230,3230,3230,0
20241113,172500,789778145,3230,3230,3230,3230,0
20241113,172400,789778145,3230,3230,3230,3230,0
20241113,172300,789778145,3230,3230,3230,3230,0
20241113,172200,789778145,3230,3230,3230,3230,0
20241113,172100,789778145,3230,3230,3230,3230,0
20241113,172000,789778145,3230,3230,3230,3230,0
20241113,171900,789778145,3230,3230,3230,3230,0
20241113,171800,789778145,3230,3230,3230,3230,0
20241113,171700,789778145,3230,3230,3230,3230,0
20241113,171600,789778145,3230,3230,3230,3230,0
20241113,171500,789778145,3230,3230,3230,3230,0
20241113,171400,789778145,3230,3230,3230,3230,0
20241113,171300,789778145,3230,3230,3230,3230,0
20241113,171200,789778145,3230,3230,3230,3230,0
20241113,171100,789778145,3230,3230,3230,3230,0
20241113,171000,789778145,3230,3230,3230,3230,0
20241113,170900,789778145,3230,3230,3230,3230,0
20241113,170800,789778145,3230,3230,3230,3230,4978
20241113,170700,789778145,3230,3230,3230,3230,0
20241113,170600,789778145,3230,3230,3230,3230,0
20241113,170500,789778145,3230,3230,3230,3230,0
20241113,170400,789778145,3230,3230,3230,3230,0
20241113,170300,789778145,3230,3230,3230,3230,0
20241113,170200,789778145,3230,3230,3230,3230,0
20241113,170100,789778145,3230,3230,3230,3230,0
20241113,170000,789778145,3230,3230,3230,3230,0
20241113,165900,789778145,3230,3230,3230,3230,0
20241113,165800,789778145,3230,3230,3230,3230,0
20241113,165700,789778145,3230,3230,3230,3230,0
20241113,165600,789778145,3230,3230,3230,3230,0
20241113,165500,789778145,3230,3230,3230,3230,0
20241113,165400,789778145,3230,3230,3230,3230,0
20241113,165300,789778145,3230,3230,3230,3230,0
20241113,165200,789778145,3230,3230,3230,3230,0
20241113,165100,789778145,3230,3230,3230,3230,0
20241113,165000,789778145,3230,3230,3230,3230,0
20241113,164900,789778145,3230,3230,3230,3230,0
20241113,164800,789778145,3230,3230,3230,3230,0
20241113,164700,789778145,3230,3230,3230,3230,0
20241113,164600,789778145,3230,3230,3230,3230,0
20241113,164500,789778145,3230,3230,3230,3230,0
20241113,164400,789778145,3230,3230,3230,3230,0
20241113,164300,789778145,3230,3230,3230,3230,0
20241113,164200,789778145,3230,3230,3230,3230,0
20241113,164100,789778145,3230,3230,3230,3230,0
20241113,164000,789778145,3230,3230,3230,3230,0
20241113,163900,789778145,3230,3230,3230,3230,0
20241113,163800,789778145,3230,3230,3230,3230,4978
20241113,163700,789778145,3230,3230,3230,3230,0
20241113,163600,789778145,3230,3230,3230,3230,0
20241113,163500,789778145,3230,3230,3230,3230,0
20241113,163400,789778145,3230,3230,3230,3230,0
20241113,163300,789778145,3230,3230,3230,3230,0
20241113,163200,789778145,3230,3230,3230,3230,0
20241113,163100,789778145,3230,3230,3230,3230,0
20241113,163000,789778145,3230,3230,3230,3230,0
20241113,162900,789778145,3230,3230,3230,3230,0
20241113,162800,789778145,3230,3230,3230,3230,0
20241113,162700,789778145,3230,3230,3230,3230,0
20241113,162600,789778145,3230,3230,3230,3230,0
20241113,162500,789778145,3230,3230,3230,3230,0
20241113,162400,789778145,3230,3230,3230,3230,0
20241113,162300,789778145,3230,3230,3230,3230,0
20241113,162200,789778145,3230,3230,3230,3230,0
20241113,162100,789778145,3230,3230,3230,3230,0
20241113,162000,789778145,3230,3230,3230,3230,0
20241113,161900,789778145,3230,3230,3230,3230,0
20241113,161800,789778145,3230,3230,3230,3230,0
20241113,161700,789778145,3230,3230,3230,3230,0
20241113,161600,789778145,3230,3230,3230,3230,0
20241113,161500,789778145,3230,3230,3230,3230,0
20241113,161400,789778145,3230,3230,3230,3230,0
20241113,161300,789778145,3230,3230,3230,3230,0
20241113,161200,789778145,3230,3230,3230,3230,0
20241113,161100,789778145,3230,3230,3230,3230,0
20241113,161000,789778145,3230,3230,3230,3230,0
20241113,160900,789778145,3230,3230,3230,3230,0
20241113,160800,789778145,3230,3230,3230,3230,4978
20241113,160700,789778145,3230,3230,3230,3230,0
20241113,160600,789778145,3230,3230,3230,3230,0
20241113,160500,789778145,3230,3230,3230,3230,0
20241113,160400,789778145,3230,3230,3230,3230,0
20241113,160300,789778145,3230,3230,3230,3230,0
20241113,160200,789778145,3230,3230,3230,3230,0
20241113,160100,789778145,3230,3230,3230,3230,0
20241113,160000,789778145,3230,3230,3230,3230,0
20241113,155900,789778145,3230,3230,3230,3230,0
20241113,155800,789778145,3230,3230,3230,3230,0
20241113,155700,789778145,3230,3230,3230,3230,0
20241113,155600,789778145,3230,3230,3230,3230,0
20241113,155500,789778145,3230,3230,3230,3230,0
20241113,155400,789778145,3230,3230,3230,3230,0
20241113,155300,789778145,3230,3230,3230,3230,0
20241113,155200,789778145,3230,3230,3230,3230,0
20241113,155100,789778145,3230,3230,3230,3230,0
20241113,155000,789778145,3230,3230,3230,3230,0
20241113,154900,789778145,3230,3230,3230,3230,0
20241113,154800,789778145,3230,3230,3230,3230,0
20241113,154700,789778145,3230,3230,3230,3230,0
20241113,154600,789778145,3230,3230,3230,3230,0
20241113,154500,789778145,3230,3230,3230,3230,0
20241113,154400,789778145,3230,3230,3230,3230,0
20241113,154300,789778145,3230,3230,3230,3230,0
20241113,154200,789778145,3230,3230,3230,3230,0
20241113,154100,789778145,3230,3230,3230,3230,0
20241113,154000,789778145,3230,3230,3230,3230,0
20241113,153900,789778145,3230,3230,3230,3230,0
20241113,153800,789778145,3230,3230,3230,3230,4978
20241113,153700,789778145,3230,3230,3230,3230,0
20241113,153600,789778145,3230,3230,3230,3230,0
20241113,153500,789778145,3230,3230,3230,3230,0
20241113,153400,789778145,3230,3230,3230,3230,0
20241113,153300,789778145,3230,3230,3230,3230,0
20241113,153200,789778145,3230,3230,3230,3230,0
20241113,153100,789778145,3230,3230,3230,3230,0
20241113,153000,789778145,3230,3230,3230,3230,4978
20241113,152900,773699205,3220,3220,3220,3220,0
20241113,152800,773699205,3220,3220,3220,3220,0
20241113,152700,773699205,3220,3220,3220,3220,0
20241113,152600,773699205,3220,3220,3220,3220,0
20241113,152500,773699205,3220,3220,3220,3220,0
20241113,152400,773699205,3220,3220,3220,3220,0
20241113,152300,773699205,3220,3220,3220,3220,0
20241113,152200,773699205,3220,3220,3220,3220,0
20241113,152100,773699205,3220,3220,3220,3220,0
20241113,152000,773699205,3220,3220,3220,3220,0
20241113,151900,773699205,3220,3220,3220,3215,708
20241113,151800,771422180,3220,3210,3220,3210,324
20241113,151700,770379685,3210,3200,3220,3200,2209
20241113,151600,763273510,3205,3215,3220,3205,799
20241113,151500,760704905,3205,3205,3220,3205,501
20241113,151400,759094980,3215,3205,3220,3205,381
20241113,151300,757871095,3200,3200,3220,3200,575
20241113,151200,756027390,3220,3220,3220,3200,440
20241113,151100,754611760,3220,3215,3220,3210,1099
20241113,151000,751077810,3210,3205,3225,3205,421
20241113,150900,749724020,3210,3205,3220,3200,1226
20241113,150800,745781325,3205,3200,3225,3200,678
20241113,150700,743598310,3200,3215,3215,3200,712
20241113,150600,741314680,3215,3215,3225,3215,420
20241113,150500,739962685,3225,3220,3225,3210,288
20241113,150400,739035645,3210,3225,3225,3210,713
20241113,150300,736738420,3215,3215,3225,3205,234
20241113,150200,735985580,3215,3215,3225,3215,813
20241113,150100,733369815,3215,3215,3215,3205,125
20241113,150000,732968010,3205,3215,3215,3205,864
20241113,145900,730194820,3215,3220,3220,3210,548
20241113,145800,728432240,3225,3235,3235,3215,913
20241113,145700,725490695,3215,3215,3235,3215,324
20241113,145600,724445695,3235,3215,3235,3215,287
20241113,145500,723518410,3215,3215,3235,3215,381
20241113,145400,722289150,3220,3230,3235,3220,1083
20241113,145300,718791800,3220,3220,3230,3220,224
20241113,145200,718068850,3220,3220,3230,3220,395
20241113,145100,716794690,3230,3220,3230,3220,538
20241113,145000,715058155,3220,3225,3230,3210,729
20241113,144900,712708775,3220,3215,3225,3210,278
20241113,144800,711814275,3235,3235,3235,3215,686
20241113,144700,709596485,3215,3235,3235,3215,269
20241113,144600,708727130,3215,3225,3235,3215,343
20241113,144500,707620705,3225,3230,3230,3215,270
20241113,144400,706749550,3230,3230,3230,3215,568
20241113,144300,704916035,3210,3230,3230,3210,370
20241113,144200,703723580,3215,3230,3230,3215,209
20241113,144100,703049140,3230,3230,3230,3215,269
20241113,144000,702180915,3210,3230,3230,3210,1017
20241113,143900,698898665,3235,3230,3235,3225,4579
20241113,143800,684111545,3230,3230,3230,3215,508
20241113,143700,682472335,3230,3230,3230,3220,437
20241113,143600,681061250,3220,3210,3225,3210,408
20241113,143500,679745700,3210,3230,3230,3210,402
20241113,143400,678451725,3230,3210,3230,3210,839
20241113,143300,675747390,3215,3215,3230,3215,269
20241113,143200,674879165,3215,3230,3230,3215,370
20241113,143100,673686210,3225,3225,3235,3225,400
20241113,143000,672394540,3225,3230,3235,3215,1859
20241113,142900,666389700,3230,3230,3230,3215,436
20241113,142800,664982550,3225,3230,3230,3225,282
20241113,142700,664071960,3230,3230,3230,3225,458
20241113,142600,662592830,3230,3230,3230,3225,369
20241113,142500,661401670,3230,3230,3230,3225,436
20241113,142400,659993605,3225,3225,3225,3210,199
20241113,142300,659351980,3230,3230,3230,3225,518
20241113,142200,657680295,3225,3230,3230,3215,1147
20241113,142100,653982880,3225,3230,3230,3225,370
20241113,142000,652788495,3225,3230,3230,3215,220
20241113,141900,652078580,3230,3225,3230,3215,464
20241113,141800,650581480,3215,3225,3230,3215,383
20241113,141700,649345590,3225,3225,3230,3225,544
20241113,141600,647589040,3225,3230,3230,3225,294
20241113,141500,646640035,3230,3225,3230,3225,504
20241113,141400,645013500,3230,3230,3230,3225,436
20241113,141300,643605435,3215,3230,3230,3215,209
20241113,141200,642930995,3230,3230,3230,3210,959
20241113,141100,639839245,3225,3230,3230,3225,269
20241113,141000,638970585,3225,3225,3230,3225,654
20241113,140900,636859300,3225,3230,3230,3225,210
20241113,140800,636181210,3230,3230,3230,3215,270
20241113,140700,635309755,3215,3215,3230,3215,369
20241113,140600,634120015,3215,3230,3230,3215,279
20241113,140500,633219475,3215,3225,3230,3215,321
20241113,140400,632183830,3225,3215,3230,3215,444
20241113,140300,630751795,3225,3230,3230,3225,476
20241113,140200,629214560,3230,3230,3230,3210,713
20241113,140100,626913560,3215,3230,3235,3215,1481
20241113,140000,622131240,3230,3235,3235,3230,770
20241113,135900,619643010,3230,3235,3235,3230,751
20241113,135800,617216145,3230,3230,3235,3230,310
20241113,135700,616214010,3230,3230,3235,3230,372
20241113,135600,615011320,3230,3230,3235,3230,686
20241113,135500,612792960,3230,3230,3235,3230,283
20241113,135400,611877735,3230,3230,3235,3230,998
20241113,135300,608653360,3215,3225,3230,3215,2280
20241113,135200,601292000,3225,3230,3230,3225,345
20241113,135100,600178240,3230,3230,3230,3225,1909
20241113,135000,594016485,3215,3215,3230,3215,391
20241113,134900,592756915,3215,3230,3230,3215,468
20241113,134800,591245905,3215,3225,3230,3215,1054
20241113,134700,587846525,3225,3230,3230,3215,767
20241113,134600,585373150,3215,3230,3230,3215,269
20241113,134500,584504925,3215,3230,3230,3215,269
20241113,134400,583636685,3215,3230,3230,3215,436
20241113,134300,582230535,3215,3230,3230,3215,209
20241113,134200,581556110,3215,3215,3230,3215,670
20241113,134100,579394140,3215,3215,3230,3215,412
20241113,134000,578064655,3215,3215,3230,3215,665
20241113,133900,575920785,3215,3215,3230,3215,309
20241113,133800,574924845,3230,3215,3230,3215,269
20241113,133700,574056620,3230,3215,3230,3215,269
20241113,133600,573188380,3215,3215,3230,3215,310
20241113,133500,572189225,3230,3215,3230,3215,468
20241113,133400,570678215,3230,3215,3230,3215,269
20241113,133300,569809975,3215,3225,3230,3215,384
20241113,133200,568571370,3230,3225,3230,3225,748
20241113,133100,566155540,3230,3215,3230,3215,205
20241113,133000,565494545,3225,3225,3230,3225,388
20241113,132900,564242110,3230,3225,3230,3225,269
20241113,132800,563373755,3225,3220,3225,3215,476
20241113,132700,561839575,3220,3220,3220,3220,96
20241113,132600,561530455,3230,3225,3230,3220,402
20241113,132500,560234940,3225,3225,3225,3225,152
20241113,132400,559744740,3225,3225,3225,3225,43
20241113,132300,559606065,3225,3225,3230,3225,135
20241113,132200,559170390,3225,3220,3225,3220,235
20241113,132100,558412730,3220,3220,3225,3220,1307
20241113,132000,554197950,3225,3220,3225,3220,103
20241113,131900,553865990,3220,3220,3225,3220,229
20241113,131800,553128310,3225,3225,3225,3220,1880
20241113,131700,547065525,3220,3220,3220,3220,46
20241113,131600,546917405,3220,3220,3225,3220,1842
20241113,131500,540977670,3225,3220,3225,3220,321
20241113,131400,539942695,3220,3220,3220,3220,155
20241113,131300,539443595,3225,3220,3225,3220,726
20241113,131200,537105575,3225,3220,3225,3220,112
20241113,131100,536744635,3220,3220,3220,3215,1580
20241113,131000,531657900,3220,3215,3220,3215,426
20241113,130900,530286390,3220,3220,3220,3220,405
20241113,130800,528982290,3220,3220,3225,3220,1425
20241113,130700,524392490,3220,3225,3225,3220,122
20241113,130600,523999350,3225,3220,3225,3220,56
20241113,130500,523819015,3225,3225,3225,3220,404
20241113,130400,522516830,3225,3225,3225,3220,105
20241113,130300,522178415,3220,3225,3225,3220,1121
20241113,130200,518563405,3225,3220,3225,3215,1388
20241113,130100,514093955,3225,3220,3225,3215,515
20241113,130000,512433560,3220,3215,3225,3215,706
20241113,125900,510160440,3220,3215,3220,3215,147
20241113,125800,509687310,3220,3220,3220,3215,303
20241113,125700,508711865,3220,3215,3220,3215,102
20241113,125600,508383635,3215,3225,3225,3215,9168
20241113,125500,478907755,3220,3220,3220,3220,42
20241113,125400,478772515,3225,3215,3225,3215,129
20241113,125300,478357180,3225,3215,3225,3215,102
20241113,125200,478028650,3220,3220,3220,3220,702
20241113,125100,475768210,3225,3210,3225,3210,1805
20241113,125000,469964020,3210,3210,3210,3210,73
20241113,124900,469729690,3210,3205,3210,3200,1300
20241113,124800,465559475,3205,3205,3205,3205,128
20241113,124700,465149235,3210,3215,3215,3210,1451
20241113,124600,460491465,3215,3215,3215,3215,61
20241113,124500,460295350,3215,3215,3215,3215,60
20241113,124400,460102450,3215,3215,3215,3215,618
20241113,124300,458115580,3220,3215,3220,3215,465
20241113,124200,456619805,3215,3215,3215,3215,60
20241113,124100,456426905,3215,3215,3215,3215,60
20241113,124000,456234005,3210,3210,3210,3210,0
20241113,123900,456234005,3210,3215,3215,3210,376
20241113,123800,455026745,3215,3215,3215,3215,60
20241113,123700,454833845,3215,3215,3215,3215,5166
20241113,123600,438225155,3225,3215,3225,3215,103
20241113,123500,437893410,3225,3215,3225,3215,102
20241113,123400,437564880,3215,3220,3225,3215,304
20241113,123300,436585915,3215,3220,3220,3215,451
20241113,123200,435133905,3220,3215,3220,3215,103
20241113,123100,434802460,3220,3220,3220,3220,77
20241113,123000,434554520,3220,3225,3225,3215,1349
20241113,122900,430210655,3215,3215,3215,3215,42
20241113,122800,430075625,3225,3215,3225,3215,102
20241113,122700,429747095,3220,3225,3225,3220,541
20241113,122600,428003890,3220,3220,3220,3220,85
20241113,122500,427730190,3225,3225,3225,3220,1475
20241113,122400,422973530,3225,3225,3225,3220,106
20241113,122300,422631890,3220,3230,3230,3220,610
20241113,122200,420667090,3220,3225,3225,3220,906
20241113,122100,417745755,3230,3225,3230,3225,117
20241113,122000,417368065,3225,3230,3230,3225,226
20241113,121900,416638295,3225,3230,3230,3225,108
20241113,121800,416289695,3225,3225,3225,3225,43
20241113,121700,416151020,3230,3230,3230,3225,103
20241113,121600,415818540,3225,3225,3230,3225,939
20241113,121500,412789965,3230,3230,3230,3225,133
20241113,121400,412360585,3230,3230,3230,3225,115
20241113,121300,411989400,3230,3225,3230,3225,249
20241113,121200,411185340,3225,3230,3230,3225,103
20241113,121100,410852865,3230,3225,3230,3225,47
20241113,121000,410701265,3230,3230,3230,3225,303
20241113,120900,409722790,3225,3230,3230,3225,160
20241113,120800,409206200,3225,3230,3230,3225,102
20241113,120700,408876950,3225,3225,3225,3225,43
20241113,120600,408738275,3225,3225,3230,3225,103
20241113,120500,408405800,3225,3225,3230,3225,109
20241113,120400,408053965,3225,3225,3225,3225,49
20241113,120300,407895940,3225,3220,3225,3220,977
20241113,120200,404748955,3215,3220,3220,3215,1645
20241113,120100,399452315,3215,3220,3220,3215,253
20241113,120000,398637870,3215,3215,3215,3215,42
20241113,115900,398502840,3220,3215,3220,3215,103
20241113,115800,398171395,3215,3220,3220,3215,102
20241113,115700,397843165,3215,3220,3220,3215,103
20241113,115600,397511720,3215,3220,3220,3215,243
20241113,115500,396729475,3220,3220,3220,3215,103
20241113,115400,396398025,3220,3220,3220,3215,170
20241113,115300,395850840,3215,3215,3215,3215,42
20241113,115200,395715810,3220,3215,3220,3215,104
20241113,115100,395381150,3220,3220,3220,3215,105
20241113,115000,395043260,3220,3220,3220,3215,113
20241113,114900,394679615,3215,3220,3220,3215,244
20241113,114800,393894145,3220,3220,3220,3215,688
20241113,114700,391679000,3215,3220,3220,3215,102
20241113,114600,391350770,3215,3220,3220,3215,573
20241113,114500,389505920,3220,3220,3220,3220,1943
20241113,114400,383249460,3225,3215,3225,3215,103
20241113,114300,382917715,3215,3225,3225,3210,670
20241113,114200,380764870,3215,3215,3215,3215,42
20241113,114100,380629840,3225,3215,3225,3215,103
20241113,114000,380298095,3215,3225,3225,3215,102
20241113,113900,379969565,3225,3225,3225,3220,915
20241113,113800,377018905,3215,3215,3215,3215,42
20241113,113700,376883875,3225,3215,3225,3215,103
20241113,113600,376552130,3225,3230,3230,3225,181
20241113,113500,375968105,3230,3230,3230,3225,529
20241113,113400,374261080,3225,3225,3225,3225,899
20241113,113300,371361805,3230,3225,3230,3225,1059
20241113,113200,367946230,3225,3230,3230,3225,103
20241113,113100,367613755,3225,3225,3225,3225,42
20241113,113000,367478305,3230,3225,3230,3225,5104
20241113,112900,351017605,3225,3230,3230,3225,102
20241113,112800,350688355,3225,3230,3230,3225,103
20241113,112700,350355880,3225,3230,3230,3225,45
20241113,112600,350210740,3230,3220,3230,3220,6542
20241113,112500,329106305,3220,3225,3225,3220,102
20241113,112400,328777565,3220,3220,3225,3220,810
20241113,112300,326169065,3220,3220,3220,3220,1063
20241113,112200,322746205,3225,3225,3225,3220,303
20241113,112100,321769240,3220,3220,3225,3220,166
20241113,112000,321234420,3220,3225,3225,3220,194
20241113,111900,320609440,3220,3215,3220,3215,4711
20241113,111800,305440235,3220,3215,3220,3215,283
20241113,111700,304529015,3215,3220,3220,3215,65
20241113,111600,304319740,3220,3220,3220,3220,0
20241113,111500,304319740,3220,3220,3220,3215,565
20241113,111400,302500480,3220,3215,3220,3215,67
20241113,111300,302284775,3215,3220,3220,3215,75
20241113,111200,302043350,3215,3215,3215,3215,4
20241113,111100,302030490,3220,3220,3220,3215,237
20241113,111000,301267660,3220,3215,3220,3215,1068
20241113,110900,297833740,3220,3220,3220,3220,60
20241113,110800,297640540,3220,3220,3220,3220,200
20241113,110700,296996540,3220,3220,3220,3220,70
20241113,110600,296771140,3220,3220,3220,3220,60
20241113,110500,296577940,3220,3220,3220,3220,0
20241113,110400,296577940,3220,3220,3220,3220,60
20241113,110300,296384740,3215,3220,3220,3215,2981
20241113,110200,286800525,3215,3215,3215,3215,574
20241113,110100,284955115,3215,3215,3215,3215,200
20241113,110000,284312115,3215,3215,3215,3215,60
20241113,105900,284119215,3215,3215,3215,3215,166
20241113,105800,283585525,3215,3220,3220,3215,956
20241113,105700,280510655,3220,3220,3220,3220,0
20241113,105600,280510655,3220,3220,3220,3220,60
20241113,105500,280317455,3215,3215,3215,3215,60
20241113,105400,280124555,3215,3215,3215,3215,389
20241113,105300,278873920,3215,3215,3215,3215,60
20241113,105200,278681020,3215,3215,3215,3210,316
20241113,105100,277666355,3215,3215,3215,3215,260
20241113,105000,276830455,3215,3215,3215,3215,610
20241113,104900,274869305,3215,3215,3215,3215,226
20241113,104800,274142715,3215,3215,3215,3215,160
20241113,104700,273628315,3210,3210,3210,3210,678
20241113,104600,271451935,3210,3210,3210,3210,0
20241113,104500,271451935,3210,3205,3215,3205,450
20241113,104400,270007150,3205,3215,3215,3205,110
20241113,104300,269654000,3205,3210,3210,3205,170
20241113,104200,269108655,3215,3215,3215,3215,60
20241113,104100,268915755,3215,3215,3215,3215,67
20241113,104000,268700350,3215,3215,3215,3215,260
20241113,103900,267864450,3215,3215,3215,3215,121
20241113,103800,267475435,3215,3215,3215,3215,84
20241113,103700,267205375,3215,3215,3215,3215,276
20241113,103600,266318035,3215,3215,3215,3215,85
20241113,103500,266044760,3215,3210,3215,3210,131
20241113,103400,265623915,3220,3215,3220,3210,1848
20241113,103300,259684705,3210,3215,3220,3210,6892
20241113,103200,237560585,3215,3220,3220,3215,2209
20241113,103100,230458565,3220,3220,3220,3220,376
20241113,103000,229247845,3220,3220,3220,3220,285
20241113,102900,228330145,3220,3220,3220,3215,227
20241113,102800,227599955,3220,3220,3220,3220,24
20241113,102700,227522675,3220,3215,3220,3215,1108
20241113,102600,223959915,3220,3220,3220,3220,93
20241113,102500,223660455,3220,3220,3220,3220,77
20241113,102400,223412515,3220,3220,3220,3210,2840
20241113,102300,214281775,3220,3210,3220,3210,286
20241113,102200,213360955,3220,3220,3220,3220,84
20241113,102100,213090475,3220,3220,3220,3220,16
20241113,102000,213038955,3220,3220,3220,3210,328
20241113,101900,211983225,3215,3220,3220,3215,279
20241113,101800,211085845,3220,3220,3220,3215,260
20241113,101700,210249525,3220,3220,3220,3220,17
20241113,101600,210194785,3220,3220,3220,3220,285
20241113,101500,209277085,3220,3220,3220,3220,76
20241113,101400,209032365,3220,3220,3220,3220,84
20241113,101300,208761885,3215,3215,3220,3215,504
20241113,101200,207140445,3220,3220,3220,3220,396
20241113,101100,205865325,3220,3215,3220,3215,286
20241113,101000,204945455,3215,3215,3220,3215,992
20241113,100900,201756135,3215,3215,3215,3215,378
20241113,100800,200540865,3215,3215,3215,3210,1090
20241113,100700,197041515,3215,3210,3215,3210,80
20241113,100600,196784320,3215,3215,3215,3215,224
20241113,100500,196064160,3215,3215,3215,3215,1195
20241113,100400,192222235,3215,3210,3215,3210,208
20241113,100300,191554515,3210,3210,3215,3210,1108
20241113,100200,187997745,3215,3215,3215,3215,26
20241113,100100,187914155,3215,3205,3215,3205,7904
20241113,100000,162576890,3210,3215,3215,3210,305
20241113,095900,161597460,3215,3215,3215,3205,333
20241113,095800,160527195,3215,3215,3215,3205,65
20241113,095700,160318420,3215,3215,3215,3205,226
20241113,095600,159592330,3215,3215,3215,3195,334
20241113,095500,158519520,3215,3215,3215,3215,761
20241113,095400,156072905,3215,3210,3215,3210,1362
20241113,095300,151695190,3210,3215,3215,3210,185
20241113,095200,151101000,3215,3205,3215,3205,284
20241113,095100,150189660,3190,3205,3205,3190,647
20241113,095000,148125490,3205,3200,3205,3190,1487
20241113,094900,143373660,3200,3205,3205,3130,9760
20241113,094800,112473125,3210,3210,3215,3210,144
20241113,094700,112010845,3210,3215,3215,3210,35
20241113,094600,111898415,3210,3215,3215,3205,235
20241113,094500,111143695,3210,3215,3215,3210,714
20241113,094400,108848675,3215,3220,3220,3210,407
20241113,094300,107540285,3220,3210,3220,3210,1141
20241113,094200,103870385,3210,3210,3210,3205,499
20241113,094100,102268670,3210,3205,3210,3205,596
20241113,094000,100358420,3205,3200,3205,3200,1766
20241113,093900,94706635,3200,3200,3200,3195,683
20241113,093800,92521525,3200,3190,3200,3190,106
20241113,093700,92182785,3190,3190,3200,3190,9795
20241113,093600,60932415,3175,3185,3185,3175,1013
20241113,093500,57707420,3185,3185,3185,3175,376
20241113,093400,56510940,3185,3185,3185,3175,112
20241113,093300,56155250,3185,3185,3185,3185,7
20241113,093200,56132955,3185,3185,3185,3185,20
20241113,093100,56069255,3185,3185,3185,3185,0
20241113,093000,56069255,3185,3185,3185,3150,2181
20241113,092900,49188110,3150,3145,3150,3145,430
20241113,092800,47833675,3150,3150,3150,3150,23
20241113,092700,47761225,3145,3160,3185,3145,3215
20241113,092600,37630160,3155,3155,3155,3155,900
20241113,092500,34790660,3155,3165,3170,3150,2770
20241113,092400,26039935,3165,3165,3165,3165,1
20241113,092300,26036770,3170,3170,3170,3170,0
20241113,092200,26036770,3170,3160,3170,3160,371
20241113,092100,24861735,3150,3170,3170,3150,3070
20241113,092000,15180640,3160,3160,3160,3160,0
20241113,091900,15180640,3160,3165,3165,3160,194
20241113,091800,14567445,3165,3170,3170,3165,428
20241113,091700,13211825,3170,3170,3170,3170,18
20241113,091600,13154765,3165,3165,3165,3165,0
20241113,091500,13154765,3165,3165,3165,3165,0
20241113,091400,13154765,3165,3165,3165,3165,47
20241113,091300,13006010,3180,3180,3180,3180,17
20241113,091200,12951950,3180,3180,3180,3180,50
20241113,091100,12792950,3180,3160,3180,3155,69
20241113,091000,12575200,3160,3160,3160,3160,110
20241113,090900,12227600,3180,3180,3180,3180,5
20241113,090800,12211700,3160,3160,3160,3160,11
20241113,090700,12176940,3150,3175,3175,3150,950
20241113,090600,9179010,3180,3185,3185,3180,32
20241113,090500,9077190,3185,3185,3185,3185,215
20241113,090400,8392415,3185,3185,3185,3185,95
20241113,090300,8089840,3190,3190,3190,3190,0
20241113,090200,8089840,3190,3190,3190,3190,0
20241113,090100,8089840,3190,3190,3190,3190,1610
20241113,090000,2953940,3190,3190,3190,3190,926