KissMeData/357120/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,211500,1113664255,4215,4215,4215,4215,1734
20241113,211400,1113664255,4215,4215,4215,4215,0
20241113,211300,1113664255,4215,4215,4215,4215,0
20241113,211200,1113664255,4215,4215,4215,4215,0
20241113,211100,1113664255,4215,4215,4215,4215,0
20241113,211000,1113664255,4215,4215,4215,4215,0
20241113,210900,1113664255,4215,4215,4215,4215,0
20241113,210800,1113664255,4215,4215,4215,4215,0
20241113,210700,1113664255,4215,4215,4215,4215,0
20241113,210600,1113664255,4215,4215,4215,4215,0
20241113,210500,1113664255,4215,4215,4215,4215,0
20241113,210400,1113664255,4215,4215,4215,4215,0
20241113,210300,1113664255,4215,4215,4215,4215,0
20241113,210200,1113664255,4215,4215,4215,4215,0
20241113,210100,1113664255,4215,4215,4215,4215,0
20241113,210000,1113664255,4215,4215,4215,4215,0
20241113,205900,1113664255,4215,4215,4215,4215,0
20241113,205800,1113664255,4215,4215,4215,4215,0
20241113,205700,1113664255,4215,4215,4215,4215,0
20241113,205600,1113664255,4215,4215,4215,4215,0
20241113,205500,1113664255,4215,4215,4215,4215,0
20241113,205400,1113664255,4215,4215,4215,4215,0
20241113,205300,1113664255,4215,4215,4215,4215,0
20241113,205200,1113664255,4215,4215,4215,4215,0
20241113,205100,1113664255,4215,4215,4215,4215,0
20241113,205000,1113664255,4215,4215,4215,4215,0
20241113,204900,1113664255,4215,4215,4215,4215,0
20241113,204800,1113664255,4215,4215,4215,4215,0
20241113,204700,1113664255,4215,4215,4215,4215,0
20241113,204600,1113664255,4215,4215,4215,4215,0
20241113,204500,1113664255,4215,4215,4215,4215,1734
20241113,204400,1113664255,4215,4215,4215,4215,0
20241113,204300,1113664255,4215,4215,4215,4215,0
20241113,204200,1113664255,4215,4215,4215,4215,0
20241113,204100,1113664255,4215,4215,4215,4215,0
20241113,204000,1113664255,4215,4215,4215,4215,0
20241113,203900,1113664255,4215,4215,4215,4215,0
20241113,203800,1113664255,4215,4215,4215,4215,0
20241113,203700,1113664255,4215,4215,4215,4215,0
20241113,203600,1113664255,4215,4215,4215,4215,0
20241113,203500,1113664255,4215,4215,4215,4215,0
20241113,203400,1113664255,4215,4215,4215,4215,0
20241113,203300,1113664255,4215,4215,4215,4215,0
20241113,203200,1113664255,4215,4215,4215,4215,0
20241113,203100,1113664255,4215,4215,4215,4215,0
20241113,203000,1113664255,4215,4215,4215,4215,0
20241113,202900,1113664255,4215,4215,4215,4215,0
20241113,202800,1113664255,4215,4215,4215,4215,0
20241113,202700,1113664255,4215,4215,4215,4215,0
20241113,202600,1113664255,4215,4215,4215,4215,0
20241113,202500,1113664255,4215,4215,4215,4215,0
20241113,202400,1113664255,4215,4215,4215,4215,0
20241113,202300,1113664255,4215,4215,4215,4215,0
20241113,202200,1113664255,4215,4215,4215,4215,0
20241113,202100,1113664255,4215,4215,4215,4215,0
20241113,202000,1113664255,4215,4215,4215,4215,0
20241113,201900,1113664255,4215,4215,4215,4215,0
20241113,201800,1113664255,4215,4215,4215,4215,0
20241113,201700,1113664255,4215,4215,4215,4215,0
20241113,201600,1113664255,4215,4215,4215,4215,0
20241113,201500,1113664255,4215,4215,4215,4215,1734
20241113,201400,1113664255,4215,4215,4215,4215,0
20241113,201300,1113664255,4215,4215,4215,4215,0
20241113,201200,1113664255,4215,4215,4215,4215,0
20241113,201100,1113664255,4215,4215,4215,4215,0
20241113,201000,1113664255,4215,4215,4215,4215,0
20241113,200900,1113664255,4215,4215,4215,4215,0
20241113,200800,1113664255,4215,4215,4215,4215,0
20241113,200700,1113664255,4215,4215,4215,4215,0
20241113,200600,1113664255,4215,4215,4215,4215,0
20241113,200500,1113664255,4215,4215,4215,4215,0
20241113,200400,1113664255,4215,4215,4215,4215,0
20241113,200300,1113664255,4215,4215,4215,4215,0
20241113,200200,1113664255,4215,4215,4215,4215,0
20241113,200100,1113664255,4215,4215,4215,4215,0
20241113,200000,1113664255,4215,4215,4215,4215,0
20241113,195900,1113664255,4215,4215,4215,4215,0
20241113,195800,1113664255,4215,4215,4215,4215,0
20241113,195700,1113664255,4215,4215,4215,4215,0
20241113,195600,1113664255,4215,4215,4215,4215,0
20241113,195500,1113664255,4215,4215,4215,4215,0
20241113,195400,1113664255,4215,4215,4215,4215,0
20241113,195300,1113664255,4215,4215,4215,4215,0
20241113,195200,1113664255,4215,4215,4215,4215,0
20241113,195100,1113664255,4215,4215,4215,4215,0
20241113,195000,1113664255,4215,4215,4215,4215,0
20241113,194900,1113664255,4215,4215,4215,4215,0
20241113,194800,1113664255,4215,4215,4215,4215,0
20241113,194700,1113664255,4215,4215,4215,4215,0
20241113,194600,1113664255,4215,4215,4215,4215,0
20241113,194500,1113664255,4215,4215,4215,4215,1734
20241113,194400,1113664255,4215,4215,4215,4215,0
20241113,194300,1113664255,4215,4215,4215,4215,0
20241113,194200,1113664255,4215,4215,4215,4215,0
20241113,194100,1113664255,4215,4215,4215,4215,0
20241113,194000,1113664255,4215,4215,4215,4215,0
20241113,193900,1113664255,4215,4215,4215,4215,0
20241113,193800,1113664255,4215,4215,4215,4215,0
20241113,193700,1113664255,4215,4215,4215,4215,0
20241113,193600,1113664255,4215,4215,4215,4215,0
20241113,193500,1113664255,4215,4215,4215,4215,0
20241113,193400,1113664255,4215,4215,4215,4215,0
20241113,193300,1113664255,4215,4215,4215,4215,0
20241113,193200,1113664255,4215,4215,4215,4215,0
20241113,193100,1113664255,4215,4215,4215,4215,0
20241113,193000,1113664255,4215,4215,4215,4215,0
20241113,192900,1113664255,4215,4215,4215,4215,0
20241113,192800,1113664255,4215,4215,4215,4215,0
20241113,192700,1113664255,4215,4215,4215,4215,0
20241113,192600,1113664255,4215,4215,4215,4215,0
20241113,192500,1113664255,4215,4215,4215,4215,0
20241113,192400,1113664255,4215,4215,4215,4215,0
20241113,192300,1113664255,4215,4215,4215,4215,0
20241113,192200,1113664255,4215,4215,4215,4215,0
20241113,192100,1113664255,4215,4215,4215,4215,0
20241113,192000,1113664255,4215,4215,4215,4215,0
20241113,191900,1113664255,4215,4215,4215,4215,0
20241113,191800,1113664255,4215,4215,4215,4215,0
20241113,191700,1113664255,4215,4215,4215,4215,0
20241113,191600,1113664255,4215,4215,4215,4215,0
20241113,191500,1113664255,4215,4215,4215,4215,1734
20241113,191400,1113664255,4215,4215,4215,4215,0
20241113,191300,1113664255,4215,4215,4215,4215,0
20241113,191200,1113664255,4215,4215,4215,4215,0
20241113,191100,1113664255,4215,4215,4215,4215,0
20241113,191000,1113664255,4215,4215,4215,4215,0
20241113,190900,1113664255,4215,4215,4215,4215,0
20241113,190800,1113664255,4215,4215,4215,4215,0
20241113,190700,1113664255,4215,4215,4215,4215,0
20241113,190600,1113664255,4215,4215,4215,4215,0
20241113,190500,1113664255,4215,4215,4215,4215,0
20241113,190400,1113664255,4215,4215,4215,4215,0
20241113,190300,1113664255,4215,4215,4215,4215,0
20241113,190200,1113664255,4215,4215,4215,4215,0
20241113,190100,1113664255,4215,4215,4215,4215,0
20241113,190000,1113664255,4215,4215,4215,4215,0
20241113,185900,1113664255,4215,4215,4215,4215,0
20241113,185800,1113664255,4215,4215,4215,4215,0
20241113,185700,1113664255,4215,4215,4215,4215,0
20241113,185600,1113664255,4215,4215,4215,4215,0
20241113,185500,1113664255,4215,4215,4215,4215,0
20241113,185400,1113664255,4215,4215,4215,4215,0
20241113,185300,1113664255,4215,4215,4215,4215,0
20241113,185200,1113664255,4215,4215,4215,4215,0
20241113,185100,1113664255,4215,4215,4215,4215,0
20241113,185000,1113664255,4215,4215,4215,4215,0
20241113,184900,1113664255,4215,4215,4215,4215,0
20241113,184800,1113664255,4215,4215,4215,4215,0
20241113,184700,1113664255,4215,4215,4215,4215,0
20241113,184600,1113664255,4215,4215,4215,4215,0
20241113,184500,1113664255,4215,4215,4215,4215,1734
20241113,184400,1113664255,4215,4215,4215,4215,0
20241113,184300,1113664255,4215,4215,4215,4215,0
20241113,184200,1113664255,4215,4215,4215,4215,0
20241113,184100,1113664255,4215,4215,4215,4215,0
20241113,184000,1113664255,4215,4215,4215,4215,0
20241113,183900,1113664255,4215,4215,4215,4215,0
20241113,183800,1113664255,4215,4215,4215,4215,0
20241113,183700,1113664255,4215,4215,4215,4215,0
20241113,183600,1113664255,4215,4215,4215,4215,0
20241113,183500,1113664255,4215,4215,4215,4215,0
20241113,183400,1113664255,4215,4215,4215,4215,0
20241113,183300,1113664255,4215,4215,4215,4215,0
20241113,183200,1113664255,4215,4215,4215,4215,0
20241113,183100,1113664255,4215,4215,4215,4215,0
20241113,183000,1113664255,4215,4215,4215,4215,0
20241113,182900,1113664255,4215,4215,4215,4215,0
20241113,182800,1113664255,4215,4215,4215,4215,0
20241113,182700,1113664255,4215,4215,4215,4215,0
20241113,182600,1113664255,4215,4215,4215,4215,0
20241113,182500,1113664255,4215,4215,4215,4215,0
20241113,182400,1113664255,4215,4215,4215,4215,0
20241113,182300,1113664255,4215,4215,4215,4215,0
20241113,182200,1113664255,4215,4215,4215,4215,0
20241113,182100,1113664255,4215,4215,4215,4215,0
20241113,182000,1113664255,4215,4215,4215,4215,0
20241113,181900,1113664255,4215,4215,4215,4215,0
20241113,181800,1113664255,4215,4215,4215,4215,0
20241113,181700,1113664255,4215,4215,4215,4215,0
20241113,181600,1113664255,4215,4215,4215,4215,0
20241113,181500,1113664255,4215,4215,4215,4215,1734
20241113,181400,1113664255,4215,4215,4215,4215,0
20241113,181300,1113664255,4215,4215,4215,4215,0
20241113,181200,1113664255,4215,4215,4215,4215,0
20241113,181100,1113664255,4215,4215,4215,4215,0
20241113,181000,1113664255,4215,4215,4215,4215,0
20241113,180900,1113664255,4215,4215,4215,4215,0
20241113,180800,1113664255,4215,4215,4215,4215,0
20241113,180700,1113664255,4215,4215,4215,4215,0
20241113,180600,1113664255,4215,4215,4215,4215,0
20241113,180500,1113664255,4215,4215,4215,4215,0
20241113,180400,1113664255,4215,4215,4215,4215,0
20241113,180300,1113664255,4215,4215,4215,4215,0
20241113,180200,1113664255,4215,4215,4215,4215,0
20241113,180100,1113664255,4215,4215,4215,4215,0
20241113,180000,1113664255,4215,4215,4215,4215,0
20241113,175900,1113664255,4215,4215,4215,4215,0
20241113,175800,1113664255,4215,4215,4215,4215,0
20241113,175700,1113664255,4215,4215,4215,4215,0
20241113,175600,1113664255,4215,4215,4215,4215,0
20241113,175500,1113664255,4215,4215,4215,4215,0
20241113,175400,1113664255,4215,4215,4215,4215,0
20241113,175300,1113664255,4215,4215,4215,4215,0
20241113,175200,1113664255,4215,4215,4215,4215,0
20241113,175100,1113664255,4215,4215,4215,4215,0
20241113,175000,1113664255,4215,4215,4215,4215,0
20241113,174900,1113664255,4215,4215,4215,4215,0
20241113,174800,1113664255,4215,4215,4215,4215,0
20241113,174700,1113664255,4215,4215,4215,4215,0
20241113,174600,1113664255,4215,4215,4215,4215,0
20241113,174500,1113664255,4215,4215,4215,4215,1734
20241113,174400,1113664255,4215,4215,4215,4215,0
20241113,174300,1113664255,4215,4215,4215,4215,0
20241113,174200,1113664255,4215,4215,4215,4215,0
20241113,174100,1113664255,4215,4215,4215,4215,0
20241113,174000,1113664255,4215,4215,4215,4215,0
20241113,173900,1113664255,4215,4215,4215,4215,0
20241113,173800,1113664255,4215,4215,4215,4215,0
20241113,173700,1113664255,4215,4215,4215,4215,0
20241113,173600,1113664255,4215,4215,4215,4215,0
20241113,173500,1113664255,4215,4215,4215,4215,0
20241113,173400,1113664255,4215,4215,4215,4215,0
20241113,173300,1113664255,4215,4215,4215,4215,0
20241113,173200,1113664255,4215,4215,4215,4215,0
20241113,173100,1113664255,4215,4215,4215,4215,0
20241113,173000,1113664255,4215,4215,4215,4215,0
20241113,172900,1113664255,4215,4215,4215,4215,0
20241113,172800,1113664255,4215,4215,4215,4215,0
20241113,172700,1113664255,4215,4215,4215,4215,0
20241113,172600,1113664255,4215,4215,4215,4215,0
20241113,172500,1113664255,4215,4215,4215,4215,0
20241113,172400,1113664255,4215,4215,4215,4215,0
20241113,172300,1113664255,4215,4215,4215,4215,0
20241113,172200,1113664255,4215,4215,4215,4215,0
20241113,172100,1113664255,4215,4215,4215,4215,0
20241113,172000,1113664255,4215,4215,4215,4215,0
20241113,171900,1113664255,4215,4215,4215,4215,0
20241113,171800,1113664255,4215,4215,4215,4215,0
20241113,171700,1113664255,4215,4215,4215,4215,0
20241113,171600,1113664255,4215,4215,4215,4215,0
20241113,171500,1113664255,4215,4215,4215,4215,1734
20241113,171400,1113664255,4215,4215,4215,4215,0
20241113,171300,1113664255,4215,4215,4215,4215,0
20241113,171200,1113664255,4215,4215,4215,4215,0
20241113,171100,1113664255,4215,4215,4215,4215,0
20241113,171000,1113664255,4215,4215,4215,4215,0
20241113,170900,1113664255,4215,4215,4215,4215,0
20241113,170800,1113664255,4215,4215,4215,4215,0
20241113,170700,1113664255,4215,4215,4215,4215,0
20241113,170600,1113664255,4215,4215,4215,4215,0
20241113,170500,1113664255,4215,4215,4215,4215,0
20241113,170400,1113664255,4215,4215,4215,4215,0
20241113,170300,1113664255,4215,4215,4215,4215,0
20241113,170200,1113664255,4215,4215,4215,4215,0
20241113,170100,1113664255,4215,4215,4215,4215,0
20241113,170000,1113664255,4215,4215,4215,4215,0
20241113,165900,1113664255,4215,4215,4215,4215,0
20241113,165800,1113664255,4215,4215,4215,4215,0
20241113,165700,1113664255,4215,4215,4215,4215,0
20241113,165600,1113664255,4215,4215,4215,4215,0
20241113,165500,1113664255,4215,4215,4215,4215,0
20241113,165400,1113664255,4215,4215,4215,4215,0
20241113,165300,1113664255,4215,4215,4215,4215,0
20241113,165200,1113664255,4215,4215,4215,4215,0
20241113,165100,1113664255,4215,4215,4215,4215,0
20241113,165000,1113664255,4215,4215,4215,4215,0
20241113,164900,1113664255,4215,4215,4215,4215,0
20241113,164800,1113664255,4215,4215,4215,4215,0
20241113,164700,1113664255,4215,4215,4215,4215,0
20241113,164600,1113664255,4215,4215,4215,4215,0
20241113,164500,1113664255,4215,4215,4215,4215,1734
20241113,164400,1113664255,4215,4215,4215,4215,0
20241113,164300,1113664255,4215,4215,4215,4215,0
20241113,164200,1113664255,4215,4215,4215,4215,0
20241113,164100,1113664255,4215,4215,4215,4215,0
20241113,164000,1113664255,4215,4215,4215,4215,0
20241113,163900,1113664255,4215,4215,4215,4215,0
20241113,163800,1113664255,4215,4215,4215,4215,0
20241113,163700,1113664255,4215,4215,4215,4215,0
20241113,163600,1113664255,4215,4215,4215,4215,0
20241113,163500,1113664255,4215,4215,4215,4215,0
20241113,163400,1113664255,4215,4215,4215,4215,0
20241113,163300,1113664255,4215,4215,4215,4215,0
20241113,163200,1113664255,4215,4215,4215,4215,0
20241113,163100,1113664255,4215,4215,4215,4215,0
20241113,163000,1113664255,4215,4215,4215,4215,0
20241113,162900,1113664255,4215,4215,4215,4215,0
20241113,162800,1113664255,4215,4215,4215,4215,0
20241113,162700,1113664255,4215,4215,4215,4215,0
20241113,162600,1113664255,4215,4215,4215,4215,0
20241113,162500,1113664255,4215,4215,4215,4215,0
20241113,162400,1113664255,4215,4215,4215,4215,0
20241113,162300,1113664255,4215,4215,4215,4215,0
20241113,162200,1113664255,4215,4215,4215,4215,0
20241113,162100,1113664255,4215,4215,4215,4215,0
20241113,162000,1113664255,4215,4215,4215,4215,0
20241113,161900,1113664255,4215,4215,4215,4215,0
20241113,161800,1113664255,4215,4215,4215,4215,0
20241113,161700,1113664255,4215,4215,4215,4215,0
20241113,161600,1113664255,4215,4215,4215,4215,0
20241113,161500,1113664255,4215,4215,4215,4215,1734
20241113,161400,1113664255,4215,4215,4215,4215,0
20241113,161300,1113664255,4215,4215,4215,4215,0
20241113,161200,1113664255,4215,4215,4215,4215,0
20241113,161100,1113664255,4215,4215,4215,4215,0
20241113,161000,1113664255,4215,4215,4215,4215,0
20241113,160900,1113664255,4215,4215,4215,4215,0
20241113,160800,1113664255,4215,4215,4215,4215,0
20241113,160700,1113664255,4215,4215,4215,4215,0
20241113,160600,1113664255,4215,4215,4215,4215,0
20241113,160500,1113664255,4215,4215,4215,4215,0
20241113,160400,1113664255,4215,4215,4215,4215,0
20241113,160300,1113664255,4215,4215,4215,4215,0
20241113,160200,1113664255,4215,4215,4215,4215,0
20241113,160100,1113664255,4215,4215,4215,4215,0
20241113,160000,1113664255,4215,4215,4215,4215,0
20241113,155900,1113664255,4215,4215,4215,4215,0
20241113,155800,1113664255,4215,4215,4215,4215,0
20241113,155700,1113664255,4215,4215,4215,4215,0
20241113,155600,1113664255,4215,4215,4215,4215,0
20241113,155500,1113664255,4215,4215,4215,4215,0
20241113,155400,1113664255,4215,4215,4215,4215,0
20241113,155300,1113664255,4215,4215,4215,4215,0
20241113,155200,1113664255,4215,4215,4215,4215,0
20241113,155100,1113664255,4215,4215,4215,4215,0
20241113,155000,1113664255,4215,4215,4215,4215,0
20241113,154900,1113664255,4215,4215,4215,4215,0
20241113,154800,1113664255,4215,4215,4215,4215,0
20241113,154700,1113664255,4215,4215,4215,4215,0
20241113,154600,1113664255,4215,4215,4215,4215,0
20241113,154500,1113664255,4215,4215,4215,4215,1734
20241113,154400,1113664255,4215,4215,4215,4215,0
20241113,154300,1113664255,4215,4215,4215,4215,0
20241113,154200,1113664255,4215,4215,4215,4215,0
20241113,154100,1113664255,4215,4215,4215,4215,0
20241113,154000,1113664255,4215,4215,4215,4215,0
20241113,153900,1113664255,4215,4215,4215,4215,0
20241113,153800,1113664255,4215,4215,4215,4215,0
20241113,153700,1113664255,4215,4215,4215,4215,0
20241113,153600,1113664255,4215,4215,4215,4215,0
20241113,153500,1113664255,4215,4215,4215,4215,0
20241113,153400,1113664255,4215,4215,4215,4215,0
20241113,153300,1113664255,4215,4215,4215,4215,0
20241113,153200,1113664255,4215,4215,4215,4215,0
20241113,153100,1113664255,4215,4215,4215,4215,0
20241113,153000,1113664255,4215,4215,4215,4215,1734
20241113,152900,1106355445,4205,4205,4205,4205,0
20241113,152800,1106355445,4205,4205,4205,4205,0
20241113,152700,1106355445,4205,4205,4205,4205,0
20241113,152600,1106355445,4205,4205,4205,4205,0
20241113,152500,1106355445,4205,4205,4205,4205,0
20241113,152400,1106355445,4205,4205,4205,4205,0
20241113,152300,1106355445,4205,4205,4205,4205,0
20241113,152200,1106355445,4205,4205,4205,4205,0
20241113,152100,1106355445,4205,4205,4205,4205,0
20241113,152000,1106355445,4205,4205,4205,4205,0
20241113,151900,1106355445,4205,4215,4215,4205,382
20241113,151800,1104748985,4220,4220,4240,4210,901
20241113,151700,1100943720,4220,4215,4220,4205,1311
20241113,151600,1095421020,4220,4225,4225,4215,509
20241113,151500,1093274025,4220,4230,4230,4220,246
20241113,151400,1092235780,4230,4215,4230,4210,1817
20241113,151300,1084578090,4215,4210,4215,4210,207
20241113,151200,1083706585,4210,4210,4210,4210,0
20241113,151100,1083706585,4210,4215,4215,4210,615
20241113,151000,1081115365,4215,4225,4225,4215,161
20241113,150900,1080435240,4225,4220,4225,4220,828
20241113,150800,1076939185,4210,4215,4220,4210,1013
20241113,150700,1072669610,4220,4220,4220,4220,156
20241113,150600,1072011290,4215,4215,4215,4215,136
20241113,150500,1071438050,4210,4210,4210,4210,200
20241113,150400,1070596050,4215,4215,4215,4215,318
20241113,150300,1069255680,4215,4215,4215,4215,200
20241113,150200,1068412680,4215,4215,4215,4215,0
20241113,150100,1068412680,4215,4220,4220,4215,535
20241113,150000,1066155985,4215,4215,4220,4215,702
20241113,145900,1063197045,4220,4220,4220,4220,155
20241113,145800,1062542945,4215,4220,4225,4215,2390
20241113,145700,1052459015,4220,4220,4220,4220,50
20241113,145600,1052248015,4220,4220,4220,4220,576
20241113,145500,1049817295,4230,4230,4230,4230,1
20241113,145400,1049813065,4230,4220,4230,4220,540
20241113,145300,1047532055,4225,4225,4225,4225,253
20241113,145200,1046463130,4220,4225,4225,4220,247
20241113,145100,1045420555,4225,4220,4225,4220,213
20241113,145000,1044521635,4225,4225,4225,4225,44
20241113,144900,1044335735,4225,4225,4225,4225,49
20241113,144800,1044128710,4225,4225,4225,4225,129
20241113,144700,1043583685,4220,4225,4225,4220,252
20241113,144600,1042519985,4225,4225,4225,4225,437
20241113,144500,1040673660,4220,4220,4220,4220,200
20241113,144400,1039829660,4225,4220,4225,4220,202
20241113,144300,1038977215,4225,4225,4225,4225,0
20241113,144200,1038977215,4225,4220,4225,4220,352
20241113,144100,1037491015,4220,4220,4220,4220,201
20241113,144000,1036642795,4230,4230,4230,4230,0
20241113,143900,1036642795,4230,4225,4235,4225,524
20241113,143800,1034426920,4225,4225,4225,4225,100
20241113,143700,1034004420,4225,4225,4225,4225,152
20241113,143600,1033362220,4225,4220,4225,4220,211
20241113,143500,1032471750,4220,4225,4225,4220,352
20241113,143400,1030985760,4225,4225,4225,4225,160
20241113,143300,1030309760,4225,4225,4225,4225,1232
20241113,143200,1025104560,4230,4230,4230,4230,0
20241113,143100,1025104560,4230,4230,4230,4230,351
20241113,143000,1023619830,4230,4230,4230,4230,200
20241113,142900,1022773830,4230,4230,4230,4230,1715
20241113,142800,1015519380,4230,4230,4230,4230,201
20241113,142700,1014669150,4240,4240,4240,4240,2
20241113,142600,1014660670,4240,4235,4240,4235,427
20241113,142500,1012851805,4230,4230,4230,4230,200
20241113,142400,1012005805,4230,4230,4230,4230,0
20241113,142300,1012005805,4230,4230,4230,4230,201
20241113,142200,1011155575,4230,4235,4235,4230,279
20241113,142100,1009975010,4235,4235,4235,4235,10
20241113,142000,1009932660,4240,4230,4240,4230,427
20241113,141900,1008125185,4230,4230,4230,4230,0
20241113,141800,1008125185,4230,4230,4230,4230,200
20241113,141700,1007279185,4230,4230,4230,4230,1
20241113,141600,1007274955,4230,4230,4230,4230,201
20241113,141500,1006424725,4240,4230,4240,4230,801
20241113,141400,1003032500,4225,4230,4230,4225,290
20241113,141300,1001806800,4225,4225,4225,4225,201
20241113,141200,1000957575,4235,4235,4235,4235,0
20241113,141100,1000957575,4235,4225,4235,4225,558
20241113,141000,998597455,4225,4225,4225,4225,496
20241113,140900,996501855,4230,4230,4230,4230,211
20241113,140800,995609325,4230,4230,4230,4230,0
20241113,140700,995609325,4230,4230,4230,4230,200
20241113,140600,994763325,4240,4240,4240,4240,0
20241113,140500,994763325,4240,4240,4240,4240,0
20241113,140400,994763325,4240,4235,4240,4230,432
20241113,140300,992934645,4235,4240,4240,4235,7
20241113,140200,992904970,4240,4240,4240,4240,76
20241113,140100,992582730,4230,4230,4230,4230,0
20241113,140000,992582730,4230,4230,4230,4230,0
20241113,135900,992582730,4230,4230,4230,4230,672
20241113,135800,989740170,4240,4240,4240,4240,0
20241113,135700,989740170,4240,4225,4255,4225,2610
20241113,135600,978680690,4225,4225,4225,4225,0
20241113,135500,978680690,4225,4230,4230,4225,206
20241113,135400,977810315,4235,4230,4250,4230,1064
20241113,135300,973303065,4230,4230,4230,4225,792
20241113,135200,969953400,4230,4235,4235,4230,241
20241113,135100,968933960,4235,4225,4235,4225,364
20241113,135000,967394550,4220,4225,4225,4220,277
20241113,134900,966225230,4230,4230,4230,4230,0
20241113,134800,966225230,4230,4230,4230,4230,177
20241113,134700,965476520,4230,4225,4230,4225,1306
20241113,134600,959957370,4225,4225,4225,4225,19
20241113,134500,959877095,4225,4225,4225,4225,182
20241113,134400,959108145,4225,4225,4225,4225,250
20241113,134300,958051895,4225,4225,4225,4225,261
20241113,134200,956949170,4225,4220,4225,4220,223
20241113,134100,956007995,4225,4225,4225,4225,598
20241113,134000,953481445,4225,4225,4225,4225,250
20241113,133900,952425195,4225,4225,4225,4225,66
20241113,133800,952146345,4225,4225,4225,4225,201
20241113,133700,951297120,4230,4230,4230,4230,5
20241113,133600,951275970,4230,4225,4230,4225,481
20241113,133500,949243140,4225,4225,4225,4220,205
20241113,133400,948378020,4225,4220,4225,4220,208
20241113,133300,947500220,4220,4225,4225,4220,202
20241113,133200,946647775,4220,4220,4220,4220,0
20241113,133100,946647775,4220,4220,4220,4220,361
20241113,133000,945124355,4220,4220,4225,4220,385
20241113,132900,943499505,4220,4220,4220,4220,679
20241113,132800,940634125,4220,4220,4220,4220,231
20241113,132700,939659305,4220,4220,4220,4220,50
20241113,132600,939448305,4220,4220,4220,4220,270
20241113,132500,938308905,4220,4225,4225,4220,202
20241113,132400,937456460,4220,4220,4220,4220,201
20241113,132300,936608240,4220,4215,4220,4215,259
20241113,132200,935516265,4220,4220,4220,4220,6
20241113,132100,935490945,4220,4215,4230,4215,1725
20241113,132000,928215450,4210,4210,4210,4210,2
20241113,131900,928207030,4205,4205,4220,4205,161
20241113,131800,927527775,4205,4205,4225,4200,1306
20241113,131700,922027500,4200,4200,4200,4200,1944
20241113,131600,913862700,4200,4190,4200,4190,3353
20241113,131500,899797295,4190,4190,4190,4190,1201
20241113,131400,894765105,4195,4190,4195,4190,352
20241113,131300,893289465,4195,4195,4195,4195,227
20241113,131200,892337200,4195,4195,4195,4195,158
20241113,131100,891674390,4205,4190,4205,4185,1820
20241113,131000,884044125,4185,4190,4190,4185,203
20241113,130900,883194560,4195,4190,4195,4190,521
20241113,130800,881010745,4185,4180,4185,4180,372
20241113,130700,879454690,4180,4185,4195,4180,1623
20241113,130600,872667580,4185,4185,4185,4180,401
20241113,130500,870990395,4175,4185,4195,4175,1119
20241113,130400,866314215,4185,4180,4185,4180,985
20241113,130300,862195910,4180,4185,4200,4180,1132
20241113,130200,857458775,4180,4175,4190,4170,1111
20241113,130100,852818490,4175,4180,4180,4170,792
20241113,130000,849512790,4180,4175,4185,4175,793
20241113,125900,846200610,4175,4180,4180,4175,795
20241113,125800,842880135,4175,4180,4180,4175,361
20241113,125700,841372765,4180,4180,4180,4175,782
20241113,125600,838104615,4180,4185,4185,4180,370
20241113,125500,836556885,4185,4180,4185,4170,1275
20241113,125400,831231715,4185,4185,4190,4180,10245
20241113,125300,788407100,4185,4185,4195,4180,667
20241113,125200,785616305,4180,4185,4190,4180,1140
20241113,125100,780848005,4185,4185,4185,4180,1953
20241113,125000,772680675,4190,4190,4190,4180,1436
20241113,124900,766674425,4190,4185,4205,4180,1474
20241113,124800,760502510,4190,4185,4190,4185,2700
20241113,124700,749193010,4185,4190,4190,4185,678
20241113,124600,746354150,4190,4190,4190,4185,1571
20241113,124500,739777235,4200,4185,4200,4185,473
20241113,124400,737795480,4180,4185,4200,4180,901
20241113,124300,734024305,4190,4195,4200,4185,1184
20241113,124200,729065240,4185,4190,4190,4185,1088
20241113,124100,724510735,4190,4190,4195,4190,990
20241113,124000,720361795,4190,4190,4190,4190,560
20241113,123900,718015395,4195,4200,4200,4190,1654
20241113,123800,711078555,4195,4195,4205,4190,935
20241113,123700,707157345,4200,4205,4205,4200,1505
20241113,123600,700836270,4200,4200,4205,4200,1281
20241113,123500,695451855,4205,4215,4215,4205,681
20241113,123400,692585345,4215,4215,4215,4210,489
20241113,123300,690524880,4215,4220,4220,4210,2435
20241113,123200,680251430,4230,4220,4230,4220,1372
20241113,123100,674455690,4225,4225,4225,4220,343
20241113,123000,673007125,4220,4220,4225,4220,992
20241113,122900,668819835,4225,4230,4230,4225,1097
20241113,122800,664180825,4235,4230,4235,4230,312
20241113,122700,662860115,4230,4250,4250,4230,8339
20241113,122600,627536535,4250,4245,4250,4245,2602
20241113,122500,616489865,4245,4250,4255,4245,1112
20241113,122400,611764845,4245,4250,4250,4245,474
20241113,122300,609751955,4245,4245,4245,4245,996
20241113,122200,605523935,4245,4250,4250,4245,823
20241113,122100,602030250,4250,4245,4250,4245,375
20241113,122000,600438115,4245,4245,4245,4245,123
20241113,121900,599915980,4245,4250,4250,4245,274
20241113,121800,598752090,4250,4250,4255,4250,289
20241113,121700,597523800,4250,4250,4250,4250,823
20241113,121600,594026050,4250,4250,4250,4250,322
20241113,121500,592657550,4250,4250,4250,4250,122
20241113,121400,592139050,4250,4250,4250,4250,200
20241113,121300,591289050,4250,4250,4255,4250,574
20241113,121200,588848295,4250,4250,4250,4250,322
20241113,121100,587479795,4250,4250,4250,4250,322
20241113,121000,586111295,4250,4250,4250,4250,123
20241113,120900,585588545,4250,4250,4250,4250,322
20241113,120800,584220045,4250,4255,4255,4250,474
20241113,120700,582204785,4255,4250,4255,4250,347
20241113,120600,580729915,4255,4250,4255,4250,324
20241113,120500,579352905,4250,4250,4250,4250,123
20241113,120400,578830155,4250,4250,4250,4250,323
20241113,120300,577457405,4260,4250,4260,4250,522
20241113,120200,575234905,4255,4250,4255,4250,2593
20241113,120100,564202690,4250,4250,4250,4250,323
20241113,120000,562829940,4250,4250,4250,4250,122
20241113,115900,562311440,4250,4255,4260,4250,392
20241113,115800,560643740,4250,4250,4250,4250,123
20241113,115700,560120990,4260,4255,4260,4250,561
20241113,115600,557735350,4250,4250,4250,4250,122
20241113,115500,557216850,4260,4260,4260,4260,11
20241113,115400,557169990,4260,4250,4265,4250,1713
20241113,115300,549873950,4250,4250,4250,4250,122
20241113,115200,549355450,4255,4255,4255,4255,323
20241113,115100,547981085,4255,4250,4255,4250,214
20241113,115000,547071515,4250,4250,4250,4250,122
20241113,114900,546553015,4250,4260,4260,4250,327
20241113,114800,545162205,4255,4255,4255,4250,323
20241113,114700,543788455,4255,4255,4255,4255,122
20241113,114600,543269345,4255,4255,4255,4255,322
20241113,114500,541899235,4250,4255,4260,4250,386
20241113,114400,540256110,4250,4245,4250,4245,324
20241113,114300,538879720,4250,4245,4250,4245,322
20241113,114200,537511830,4250,4245,4250,4245,323
20241113,114100,536139695,4250,4245,4250,4245,347
20241113,114000,534666555,4250,4240,4250,4240,151
20241113,113900,534026025,4250,4245,4250,4240,424
20241113,113800,532226930,4245,4250,4250,4240,170
20241113,113700,531505755,4240,4245,4250,4240,2600
20241113,113600,520477975,4250,4245,4250,4245,469
20241113,113500,518486335,4245,4245,4245,4245,124
20241113,113400,517959955,4245,4245,4250,4240,397
20241113,113300,516274925,4245,4245,4245,4240,518
20241113,113200,514077630,4245,4240,4245,4240,126
20241113,113100,513543370,4240,4240,4245,4240,323
20241113,113000,512173845,4245,4245,4245,4240,172
20241113,112900,511443955,4250,4245,4250,4245,352
20241113,112800,509948715,4250,4250,4250,4250,200
20241113,112700,509098715,4245,4245,4245,4245,122
20241113,112600,508580825,4245,4230,4250,4230,3692
20241113,112500,492910805,4230,4230,4230,4230,122
20241113,112400,492394745,4235,4230,4235,4230,321
20241113,112300,491035920,4225,4240,4245,4225,2123
20241113,112200,482030620,4240,4225,4240,4220,3322
20241113,112100,467955105,4220,4225,4230,4220,325
20241113,112000,466582575,4235,4220,4235,4220,201
20241113,111900,465733190,4225,4220,4225,4220,383
20241113,111800,464115930,4235,4220,4235,4220,2010
20241113,111700,455621220,4220,4215,4220,4215,1243
20241113,111600,450376925,4210,4215,4220,4210,475
20241113,111500,448375130,4220,4215,4220,4215,1119
20241113,111400,443654560,4210,4215,4215,4210,317
20241113,111300,442319015,4210,4210,4210,4210,323
20241113,111200,440959185,4215,4210,4215,4210,494
20241113,111100,438878685,4210,4205,4210,4200,1683
20241113,111000,431795475,4200,4195,4200,4195,133
20241113,110900,431237490,4200,4195,4200,4195,312
20241113,110800,429927700,4205,4200,4205,4200,405
20241113,110700,428226285,4205,4195,4205,4195,474
20241113,110600,426236350,4200,4200,4200,4195,322
20241113,110500,424884560,4200,4200,4200,4200,1
20241113,110400,424880360,4200,4200,4205,4200,366
20241113,110300,423342960,4195,4205,4210,4195,608
20241113,110200,420787185,4190,4205,4205,4190,367
20241113,110100,419246780,4205,4200,4205,4200,475
20241113,110000,417251020,4200,4200,4200,4190,134
20241113,105900,416689450,4200,4200,4200,4200,321
20241113,105800,415341250,4200,4200,4200,4200,124
20241113,105700,414820450,4200,4210,4210,4190,9773
20241113,105600,373806525,4215,4205,4215,4205,399
20241113,105500,372128315,4210,4210,4210,4210,54
20241113,105400,371900975,4215,4210,4215,4210,173
20241113,105300,371171795,4205,4205,4205,4205,322
20241113,105200,369817785,4210,4210,4210,4205,393
20241113,105100,368164865,4205,4210,4210,4205,455
20241113,105000,366249930,4215,4210,4215,4205,265
20241113,104900,365134765,4205,4210,4210,4205,329
20241113,104800,363751285,4210,4215,4215,4210,263
20241113,104700,362643355,4215,4215,4215,4210,823
20241113,104600,359177525,4220,4215,4220,4215,333
20241113,104500,357773875,4215,4215,4215,4210,330
20241113,104400,356383540,4215,4210,4215,4210,272
20241113,104300,355237670,4210,4210,4210,4210,322
20241113,104200,353882050,4210,4210,4210,4210,200
20241113,104100,353040050,4215,4215,4215,4215,206
20241113,104000,352171760,4215,4215,4215,4215,202
20241113,103900,351320330,4215,4220,4220,4215,476
20241113,103800,349313220,4220,4220,4220,4215,876
20241113,103700,345620615,4210,4220,4220,4210,397
20241113,103600,343947495,4215,4220,4220,4215,220
20241113,103500,343019705,4220,4215,4220,4215,324
20241113,103400,341653040,4225,4215,4225,4215,1925
20241113,103300,333528635,4215,4215,4215,4215,322
20241113,103200,332171405,4220,4215,4220,4215,132
20241113,103100,331615005,4220,4215,4220,4215,250
20241113,103000,330561005,4215,4215,4220,4215,397
20241113,102900,328886900,4215,4215,4215,4215,121
20241113,102800,328376885,4215,4220,4220,4215,742
20241113,102700,325247260,4210,4210,4215,4210,518
20241113,102600,323065500,4210,4215,4215,4210,321
20241113,102500,321713095,4220,4215,4220,4210,529
20241113,102400,319483070,4215,4215,4220,4210,288
20241113,102300,318269755,4215,4215,4215,4210,876
20241113,102200,314579030,4210,4215,4215,4210,260
20241113,102100,313484370,4210,4215,4215,4210,622
20241113,102000,310864140,4220,4215,4220,4215,273
20241113,101900,309712695,4215,4215,4220,4215,415
20241113,101800,307963460,4215,4220,4220,4215,882
20241113,101700,304243935,4210,4220,4220,4210,974
20241113,101600,300137770,4215,4215,4215,4215,323
20241113,101500,298776325,4215,4215,4215,4210,319
20241113,101400,297432350,4210,4215,4215,4210,375
20241113,101300,295853335,4215,4215,4215,4215,512
20241113,101200,293695255,4215,4220,4220,4215,474
20241113,101100,291696585,4215,4215,4220,4215,377
20241113,101000,290107505,4220,4220,4220,4220,457
20241113,100900,288178965,4225,4220,4225,4220,428
20241113,100800,286372275,4225,4225,4225,4225,8
20241113,100700,286338475,4225,4230,4230,4225,323
20241113,100600,284972800,4225,4215,4230,4215,507
20241113,100500,282833095,4215,4220,4220,4215,135
20241113,100400,282264005,4220,4220,4230,4215,583
20241113,100300,279802265,4220,4220,4220,4210,325
20241113,100200,278432995,4215,4220,4220,4215,159
20241113,100100,277762625,4230,4215,4230,4215,523
20241113,100000,275554860,4215,4205,4215,4205,333
20241113,095900,274153245,4205,4205,4205,4205,323
20241113,095800,272795030,4210,4210,4210,4205,519
20241113,095700,270611040,4215,4210,4215,4210,240
20241113,095600,269600440,4210,4215,4215,4210,275
20241113,095500,268441930,4215,4215,4230,4215,389
20241113,095400,266798335,4210,4205,4230,4205,571
20241113,095300,264392285,4210,4195,4210,4195,484
20241113,095200,262359990,4195,4200,4200,4195,240
20241113,095100,261352600,4205,4205,4205,4205,65
20241113,095000,261079275,4205,4205,4205,4205,322
20241113,094900,259725265,4200,4200,4200,4200,284
20241113,094800,258532465,4200,4195,4205,4195,460
20241113,094700,256602065,4195,4195,4195,4195,149
20241113,094600,255977010,4200,4185,4200,4180,1628
20241113,094500,249156870,4185,4175,4185,4175,334
20241113,094400,247760315,4175,4180,4180,4175,294
20241113,094300,246532445,4180,4170,4190,4170,557
20241113,094200,244202435,4160,4170,4170,4160,325
20241113,094100,242849405,4170,4170,4170,4160,284
20241113,094000,241666355,4175,4165,4175,4160,597
20241113,093900,239178500,4165,4170,4170,4165,103
20241113,093800,238749290,4170,4160,4170,4160,654
20241113,093700,236026345,4160,4150,4160,4150,1098
20241113,093600,231467470,4150,4140,4155,4140,27082
20241113,093500,119081735,4145,4135,4145,4135,204
20241113,093400,118237780,4140,4145,4145,4140,433
20241113,093300,116444600,4140,4135,4145,4135,178
20241113,093200,115707615,4135,4140,4150,4135,4126
20241113,093100,98592460,4130,4135,4140,4130,723
20241113,093000,95606015,4135,4145,4145,4135,395
20241113,092900,93971315,4140,4145,4145,4135,369
20241113,092800,92444540,4145,4150,4150,4140,145
20241113,092700,91844110,4145,4135,4145,4130,537
20241113,092600,89623225,4135,4140,4140,4135,1430
20241113,092500,83709550,4140,4145,4145,4140,282
20241113,092400,82541340,4140,4155,4155,4140,1025
20241113,092300,78291840,4155,4155,4155,4155,368
20241113,092200,76762800,4155,4155,4155,4155,154
20241113,092100,76122930,4150,4150,4155,4150,816
20241113,092000,72735990,4155,4155,4155,4150,157
20241113,091900,72084380,4150,4155,4155,4150,1410
20241113,091800,66232630,4150,4155,4155,4150,4608
20241113,091700,47094155,4160,4165,4165,4160,2205
20241113,091600,37911175,4170,4165,4170,4165,529
20241113,091500,35706860,4170,4170,4170,4165,586
20241113,091400,33263275,4170,4170,4175,4170,333
20241113,091300,31874340,4165,4160,4170,4160,426
20241113,091200,30099670,4165,4160,4165,4160,322
20241113,091100,28759150,4170,4165,4170,4165,201
20241113,091000,27921980,4170,4170,4170,4170,126
20241113,090900,27396560,4170,4175,4175,4170,259
20241113,090800,26315810,4175,4175,4175,4175,243
20241113,090700,25301285,4180,4180,4180,4180,100
20241113,090600,24883285,4155,4190,4190,4155,803
20241113,090500,21537510,4185,4190,4190,4185,2085
20241113,090400,12811780,4190,4190,4190,4190,122
20241113,090300,12300600,4190,4190,4190,4190,123
20241113,090200,11785230,4185,4185,4185,4185,122
20241113,090100,11274660,4185,4185,4185,4185,126
20241113,090000,10747350,4190,4190,4190,4190,2565