KissMeData/389140/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,212200,427320300,5200,5200,5200,5200,2375
20241112,212100,427320300,5200,5200,5200,5200,0
20241112,212000,427320300,5200,5200,5200,5200,0
20241112,211900,427320300,5200,5200,5200,5200,0
20241112,211800,427320300,5200,5200,5200,5200,0
20241112,211700,427320300,5200,5200,5200,5200,0
20241112,211600,427320300,5200,5200,5200,5200,0
20241112,211500,427320300,5200,5200,5200,5200,0
20241112,211400,427320300,5200,5200,5200,5200,0
20241112,211300,427320300,5200,5200,5200,5200,0
20241112,211200,427320300,5200,5200,5200,5200,0
20241112,211100,427320300,5200,5200,5200,5200,0
20241112,211000,427320300,5200,5200,5200,5200,0
20241112,210900,427320300,5200,5200,5200,5200,0
20241112,210800,427320300,5200,5200,5200,5200,0
20241112,210700,427320300,5200,5200,5200,5200,0
20241112,210600,427320300,5200,5200,5200,5200,0
20241112,210500,427320300,5200,5200,5200,5200,0
20241112,210400,427320300,5200,5200,5200,5200,0
20241112,210300,427320300,5200,5200,5200,5200,0
20241112,210200,427320300,5200,5200,5200,5200,0
20241112,210100,427320300,5200,5200,5200,5200,0
20241112,210000,427320300,5200,5200,5200,5200,0
20241112,205900,427320300,5200,5200,5200,5200,0
20241112,205800,427320300,5200,5200,5200,5200,0
20241112,205700,427320300,5200,5200,5200,5200,0
20241112,205600,427320300,5200,5200,5200,5200,0
20241112,205500,427320300,5200,5200,5200,5200,0
20241112,205400,427320300,5200,5200,5200,5200,0
20241112,205300,427320300,5200,5200,5200,5200,0
20241112,205200,427320300,5200,5200,5200,5200,2375
20241112,205100,427320300,5200,5200,5200,5200,0
20241112,205000,427320300,5200,5200,5200,5200,0
20241112,204900,427320300,5200,5200,5200,5200,0
20241112,204800,427320300,5200,5200,5200,5200,0
20241112,204700,427320300,5200,5200,5200,5200,0
20241112,204600,427320300,5200,5200,5200,5200,0
20241112,204500,427320300,5200,5200,5200,5200,0
20241112,204400,427320300,5200,5200,5200,5200,0
20241112,204300,427320300,5200,5200,5200,5200,0
20241112,204200,427320300,5200,5200,5200,5200,0
20241112,204100,427320300,5200,5200,5200,5200,0
20241112,204000,427320300,5200,5200,5200,5200,0
20241112,203900,427320300,5200,5200,5200,5200,0
20241112,203800,427320300,5200,5200,5200,5200,0
20241112,203700,427320300,5200,5200,5200,5200,0
20241112,203600,427320300,5200,5200,5200,5200,0
20241112,203500,427320300,5200,5200,5200,5200,0
20241112,203400,427320300,5200,5200,5200,5200,0
20241112,203300,427320300,5200,5200,5200,5200,0
20241112,203200,427320300,5200,5200,5200,5200,0
20241112,203100,427320300,5200,5200,5200,5200,0
20241112,203000,427320300,5200,5200,5200,5200,0
20241112,202900,427320300,5200,5200,5200,5200,0
20241112,202800,427320300,5200,5200,5200,5200,0
20241112,202700,427320300,5200,5200,5200,5200,0
20241112,202600,427320300,5200,5200,5200,5200,0
20241112,202500,427320300,5200,5200,5200,5200,0
20241112,202400,427320300,5200,5200,5200,5200,0
20241112,202300,427320300,5200,5200,5200,5200,0
20241112,202200,427320300,5200,5200,5200,5200,2375
20241112,202100,427320300,5200,5200,5200,5200,0
20241112,202000,427320300,5200,5200,5200,5200,0
20241112,201900,427320300,5200,5200,5200,5200,0
20241112,201800,427320300,5200,5200,5200,5200,0
20241112,201700,427320300,5200,5200,5200,5200,0
20241112,201600,427320300,5200,5200,5200,5200,0
20241112,201500,427320300,5200,5200,5200,5200,0
20241112,201400,427320300,5200,5200,5200,5200,0
20241112,201300,427320300,5200,5200,5200,5200,0
20241112,201200,427320300,5200,5200,5200,5200,0
20241112,201100,427320300,5200,5200,5200,5200,0
20241112,201000,427320300,5200,5200,5200,5200,0
20241112,200900,427320300,5200,5200,5200,5200,0
20241112,200800,427320300,5200,5200,5200,5200,0
20241112,200700,427320300,5200,5200,5200,5200,0
20241112,200600,427320300,5200,5200,5200,5200,0
20241112,200500,427320300,5200,5200,5200,5200,0
20241112,200400,427320300,5200,5200,5200,5200,0
20241112,200300,427320300,5200,5200,5200,5200,0
20241112,200200,427320300,5200,5200,5200,5200,0
20241112,200100,427320300,5200,5200,5200,5200,0
20241112,200000,427320300,5200,5200,5200,5200,0
20241112,195900,427320300,5200,5200,5200,5200,0
20241112,195800,427320300,5200,5200,5200,5200,0
20241112,195700,427320300,5200,5200,5200,5200,0
20241112,195600,427320300,5200,5200,5200,5200,0
20241112,195500,427320300,5200,5200,5200,5200,0
20241112,195400,427320300,5200,5200,5200,5200,0
20241112,195300,427320300,5200,5200,5200,5200,0
20241112,195200,427320300,5200,5200,5200,5200,2375
20241112,195100,427320300,5200,5200,5200,5200,0
20241112,195000,427320300,5200,5200,5200,5200,0
20241112,194900,427320300,5200,5200,5200,5200,0
20241112,194800,427320300,5200,5200,5200,5200,0
20241112,194700,427320300,5200,5200,5200,5200,0
20241112,194600,427320300,5200,5200,5200,5200,0
20241112,194500,427320300,5200,5200,5200,5200,0
20241112,194400,427320300,5200,5200,5200,5200,0
20241112,194300,427320300,5200,5200,5200,5200,0
20241112,194200,427320300,5200,5200,5200,5200,0
20241112,194100,427320300,5200,5200,5200,5200,0
20241112,194000,427320300,5200,5200,5200,5200,0
20241112,193900,427320300,5200,5200,5200,5200,0
20241112,193800,427320300,5200,5200,5200,5200,0
20241112,193700,427320300,5200,5200,5200,5200,0
20241112,193600,427320300,5200,5200,5200,5200,0
20241112,193500,427320300,5200,5200,5200,5200,0
20241112,193400,427320300,5200,5200,5200,5200,0
20241112,193300,427320300,5200,5200,5200,5200,0
20241112,193200,427320300,5200,5200,5200,5200,0
20241112,193100,427320300,5200,5200,5200,5200,0
20241112,193000,427320300,5200,5200,5200,5200,0
20241112,192900,427320300,5200,5200,5200,5200,0
20241112,192800,427320300,5200,5200,5200,5200,0
20241112,192700,427320300,5200,5200,5200,5200,0
20241112,192600,427320300,5200,5200,5200,5200,0
20241112,192500,427320300,5200,5200,5200,5200,0
20241112,192400,427320300,5200,5200,5200,5200,0
20241112,192300,427320300,5200,5200,5200,5200,0
20241112,192200,427320300,5200,5200,5200,5200,2375
20241112,192100,427320300,5200,5200,5200,5200,0
20241112,192000,427320300,5200,5200,5200,5200,0
20241112,191900,427320300,5200,5200,5200,5200,0
20241112,191800,427320300,5200,5200,5200,5200,0
20241112,191700,427320300,5200,5200,5200,5200,0
20241112,191600,427320300,5200,5200,5200,5200,0
20241112,191500,427320300,5200,5200,5200,5200,0
20241112,191400,427320300,5200,5200,5200,5200,0
20241112,191300,427320300,5200,5200,5200,5200,0
20241112,191200,427320300,5200,5200,5200,5200,0
20241112,191100,427320300,5200,5200,5200,5200,0
20241112,191000,427320300,5200,5200,5200,5200,0
20241112,190900,427320300,5200,5200,5200,5200,0
20241112,190800,427320300,5200,5200,5200,5200,0
20241112,190700,427320300,5200,5200,5200,5200,0
20241112,190600,427320300,5200,5200,5200,5200,0
20241112,190500,427320300,5200,5200,5200,5200,0
20241112,190400,427320300,5200,5200,5200,5200,0
20241112,190300,427320300,5200,5200,5200,5200,0
20241112,190200,427320300,5200,5200,5200,5200,0
20241112,190100,427320300,5200,5200,5200,5200,0
20241112,190000,427320300,5200,5200,5200,5200,0
20241112,185900,427320300,5200,5200,5200,5200,0
20241112,185800,427320300,5200,5200,5200,5200,0
20241112,185700,427320300,5200,5200,5200,5200,0
20241112,185600,427320300,5200,5200,5200,5200,0
20241112,185500,427320300,5200,5200,5200,5200,0
20241112,185400,427320300,5200,5200,5200,5200,0
20241112,185300,427320300,5200,5200,5200,5200,0
20241112,185200,427320300,5200,5200,5200,5200,2375
20241112,185100,427320300,5200,5200,5200,5200,0
20241112,185000,427320300,5200,5200,5200,5200,0
20241112,184900,427320300,5200,5200,5200,5200,0
20241112,184800,427320300,5200,5200,5200,5200,0
20241112,184700,427320300,5200,5200,5200,5200,0
20241112,184600,427320300,5200,5200,5200,5200,0
20241112,184500,427320300,5200,5200,5200,5200,0
20241112,184400,427320300,5200,5200,5200,5200,0
20241112,184300,427320300,5200,5200,5200,5200,0
20241112,184200,427320300,5200,5200,5200,5200,0
20241112,184100,427320300,5200,5200,5200,5200,0
20241112,184000,427320300,5200,5200,5200,5200,0
20241112,183900,427320300,5200,5200,5200,5200,0
20241112,183800,427320300,5200,5200,5200,5200,0
20241112,183700,427320300,5200,5200,5200,5200,0
20241112,183600,427320300,5200,5200,5200,5200,0
20241112,183500,427320300,5200,5200,5200,5200,0
20241112,183400,427320300,5200,5200,5200,5200,0
20241112,183300,427320300,5200,5200,5200,5200,0
20241112,183200,427320300,5200,5200,5200,5200,0
20241112,183100,427320300,5200,5200,5200,5200,0
20241112,183000,427320300,5200,5200,5200,5200,0
20241112,182900,427320300,5200,5200,5200,5200,0
20241112,182800,427320300,5200,5200,5200,5200,0
20241112,182700,427320300,5200,5200,5200,5200,0
20241112,182600,427320300,5200,5200,5200,5200,0
20241112,182500,427320300,5200,5200,5200,5200,0
20241112,182400,427320300,5200,5200,5200,5200,0
20241112,182300,427320300,5200,5200,5200,5200,0
20241112,182200,427320300,5200,5200,5200,5200,2375
20241112,182100,427320300,5200,5200,5200,5200,0
20241112,182000,427320300,5200,5200,5200,5200,0
20241112,181900,427320300,5200,5200,5200,5200,0
20241112,181800,427320300,5200,5200,5200,5200,0
20241112,181700,427320300,5200,5200,5200,5200,0
20241112,181600,427320300,5200,5200,5200,5200,0
20241112,181500,427320300,5200,5200,5200,5200,0
20241112,181400,427320300,5200,5200,5200,5200,0
20241112,181300,427320300,5200,5200,5200,5200,0
20241112,181200,427320300,5200,5200,5200,5200,0
20241112,181100,427320300,5200,5200,5200,5200,0
20241112,181000,427320300,5200,5200,5200,5200,0
20241112,180900,427320300,5200,5200,5200,5200,0
20241112,180800,427320300,5200,5200,5200,5200,0
20241112,180700,427320300,5200,5200,5200,5200,0
20241112,180600,427320300,5200,5200,5200,5200,0
20241112,180500,427320300,5200,5200,5200,5200,0
20241112,180400,427320300,5200,5200,5200,5200,0
20241112,180300,427320300,5200,5200,5200,5200,0
20241112,180200,427320300,5200,5200,5200,5200,0
20241112,180100,427320300,5200,5200,5200,5200,0
20241112,180000,427320300,5200,5200,5200,5200,0
20241112,175900,427320300,5200,5200,5200,5200,0
20241112,175800,427320300,5200,5200,5200,5200,0
20241112,175700,427320300,5200,5200,5200,5200,0
20241112,175600,427320300,5200,5200,5200,5200,0
20241112,175500,427320300,5200,5200,5200,5200,0
20241112,175400,427320300,5200,5200,5200,5200,0
20241112,175300,427320300,5200,5200,5200,5200,0
20241112,175200,427320300,5200,5200,5200,5200,2375
20241112,175100,427320300,5200,5200,5200,5200,0
20241112,175000,427320300,5200,5200,5200,5200,0
20241112,174900,427320300,5200,5200,5200,5200,0
20241112,174800,427320300,5200,5200,5200,5200,0
20241112,174700,427320300,5200,5200,5200,5200,0
20241112,174600,427320300,5200,5200,5200,5200,0
20241112,174500,427320300,5200,5200,5200,5200,0
20241112,174400,427320300,5200,5200,5200,5200,0
20241112,174300,427320300,5200,5200,5200,5200,0
20241112,174200,427320300,5200,5200,5200,5200,0
20241112,174100,427320300,5200,5200,5200,5200,0
20241112,174000,427320300,5200,5200,5200,5200,0
20241112,173900,427320300,5200,5200,5200,5200,0
20241112,173800,427320300,5200,5200,5200,5200,0
20241112,173700,427320300,5200,5200,5200,5200,0
20241112,173600,427320300,5200,5200,5200,5200,0
20241112,173500,427320300,5200,5200,5200,5200,0
20241112,173400,427320300,5200,5200,5200,5200,0
20241112,173300,427320300,5200,5200,5200,5200,0
20241112,173200,427320300,5200,5200,5200,5200,0
20241112,173100,427320300,5200,5200,5200,5200,0
20241112,173000,427320300,5200,5200,5200,5200,0
20241112,172900,427320300,5200,5200,5200,5200,0
20241112,172800,427320300,5200,5200,5200,5200,0
20241112,172700,427320300,5200,5200,5200,5200,0
20241112,172600,427320300,5200,5200,5200,5200,0
20241112,172500,427320300,5200,5200,5200,5200,0
20241112,172400,427320300,5200,5200,5200,5200,0
20241112,172300,427320300,5200,5200,5200,5200,0
20241112,172200,427320300,5200,5200,5200,5200,2375
20241112,172100,427320300,5200,5200,5200,5200,0
20241112,172000,427320300,5200,5200,5200,5200,0
20241112,171900,427320300,5200,5200,5200,5200,0
20241112,171800,427320300,5200,5200,5200,5200,0
20241112,171700,427320300,5200,5200,5200,5200,0
20241112,171600,427320300,5200,5200,5200,5200,0
20241112,171500,427320300,5200,5200,5200,5200,0
20241112,171400,427320300,5200,5200,5200,5200,0
20241112,171300,427320300,5200,5200,5200,5200,0
20241112,171200,427320300,5200,5200,5200,5200,0
20241112,171100,427320300,5200,5200,5200,5200,0
20241112,171000,427320300,5200,5200,5200,5200,0
20241112,170900,427320300,5200,5200,5200,5200,0
20241112,170800,427320300,5200,5200,5200,5200,0
20241112,170700,427320300,5200,5200,5200,5200,0
20241112,170600,427320300,5200,5200,5200,5200,0
20241112,170500,427320300,5200,5200,5200,5200,0
20241112,170400,427320300,5200,5200,5200,5200,0
20241112,170300,427320300,5200,5200,5200,5200,0
20241112,170200,427320300,5200,5200,5200,5200,0
20241112,170100,427320300,5200,5200,5200,5200,0
20241112,170000,427320300,5200,5200,5200,5200,0
20241112,165900,427320300,5200,5200,5200,5200,0
20241112,165800,427320300,5200,5200,5200,5200,0
20241112,165700,427320300,5200,5200,5200,5200,0
20241112,165600,427320300,5200,5200,5200,5200,0
20241112,165500,427320300,5200,5200,5200,5200,0
20241112,165400,427320300,5200,5200,5200,5200,0
20241112,165300,427320300,5200,5200,5200,5200,0
20241112,165200,427320300,5200,5200,5200,5200,2375
20241112,165100,427320300,5200,5200,5200,5200,0
20241112,165000,427320300,5200,5200,5200,5200,0
20241112,164900,427320300,5200,5200,5200,5200,0
20241112,164800,427320300,5200,5200,5200,5200,0
20241112,164700,427320300,5200,5200,5200,5200,0
20241112,164600,427320300,5200,5200,5200,5200,0
20241112,164500,427320300,5200,5200,5200,5200,0
20241112,164400,427320300,5200,5200,5200,5200,0
20241112,164300,427320300,5200,5200,5200,5200,0
20241112,164200,427320300,5200,5200,5200,5200,0
20241112,164100,427320300,5200,5200,5200,5200,0
20241112,164000,427320300,5200,5200,5200,5200,0
20241112,163900,427320300,5200,5200,5200,5200,0
20241112,163800,427320300,5200,5200,5200,5200,0
20241112,163700,427320300,5200,5200,5200,5200,0
20241112,163600,427320300,5200,5200,5200,5200,0
20241112,163500,427320300,5200,5200,5200,5200,0
20241112,163400,427320300,5200,5200,5200,5200,0
20241112,163300,427320300,5200,5200,5200,5200,0
20241112,163200,427320300,5200,5200,5200,5200,0
20241112,163100,427320300,5200,5200,5200,5200,0
20241112,163000,427320300,5200,5200,5200,5200,0
20241112,162900,427320300,5200,5200,5200,5200,0
20241112,162800,427320300,5200,5200,5200,5200,0
20241112,162700,427320300,5200,5200,5200,5200,0
20241112,162600,427320300,5200,5200,5200,5200,0
20241112,162500,427320300,5200,5200,5200,5200,0
20241112,162400,427320300,5200,5200,5200,5200,0
20241112,162300,427320300,5200,5200,5200,5200,0
20241112,162200,427320300,5200,5200,5200,5200,2375
20241112,162100,427320300,5200,5200,5200,5200,0
20241112,162000,427320300,5200,5200,5200,5200,0
20241112,161900,427320300,5200,5200,5200,5200,0
20241112,161800,427320300,5200,5200,5200,5200,0
20241112,161700,427320300,5200,5200,5200,5200,0
20241112,161600,427320300,5200,5200,5200,5200,0
20241112,161500,427320300,5200,5200,5200,5200,0
20241112,161400,427320300,5200,5200,5200,5200,0
20241112,161300,427320300,5200,5200,5200,5200,0
20241112,161200,427320300,5200,5200,5200,5200,0
20241112,161100,427320300,5200,5200,5200,5200,0
20241112,161000,427320300,5200,5200,5200,5200,0
20241112,160900,427320300,5200,5200,5200,5200,0
20241112,160800,427320300,5200,5200,5200,5200,0
20241112,160700,427320300,5200,5200,5200,5200,0
20241112,160600,427320300,5200,5200,5200,5200,0
20241112,160500,427320300,5200,5200,5200,5200,0
20241112,160400,427320300,5200,5200,5200,5200,0
20241112,160300,427320300,5200,5200,5200,5200,0
20241112,160200,427320300,5200,5200,5200,5200,0
20241112,160100,427320300,5200,5200,5200,5200,0
20241112,160000,427320300,5200,5200,5200,5200,0
20241112,155900,427320300,5200,5200,5200,5200,0
20241112,155800,427320300,5200,5200,5200,5200,0
20241112,155700,427320300,5200,5200,5200,5200,0
20241112,155600,427320300,5200,5200,5200,5200,0
20241112,155500,427320300,5200,5200,5200,5200,0
20241112,155400,427320300,5200,5200,5200,5200,0
20241112,155300,427320300,5200,5200,5200,5200,0
20241112,155200,427320300,5200,5200,5200,5200,2375
20241112,155100,427320300,5200,5200,5200,5200,0
20241112,155000,427320300,5200,5200,5200,5200,0
20241112,154900,427320300,5200,5200,5200,5200,0
20241112,154800,427320300,5200,5200,5200,5200,0
20241112,154700,427320300,5200,5200,5200,5200,0
20241112,154600,427320300,5200,5200,5200,5200,0
20241112,154500,427320300,5200,5200,5200,5200,0
20241112,154400,427320300,5200,5200,5200,5200,0
20241112,154300,427320300,5200,5200,5200,5200,0
20241112,154200,427320300,5200,5200,5200,5200,0
20241112,154100,427320300,5200,5200,5200,5200,0
20241112,154000,427320300,5200,5200,5200,5200,0
20241112,153900,427320300,5200,5200,5200,5200,0
20241112,153800,427320300,5200,5200,5200,5200,0
20241112,153700,427320300,5200,5200,5200,5200,0
20241112,153600,427320300,5200,5200,5200,5200,0
20241112,153500,427320300,5200,5200,5200,5200,0
20241112,153400,427320300,5200,5200,5200,5200,0
20241112,153300,427320300,5200,5200,5200,5200,0
20241112,153200,427320300,5200,5200,5200,5200,0
20241112,153100,427320300,5200,5200,5200,5200,0
20241112,153000,427320300,5200,5200,5200,5200,2375
20241112,152900,414970300,5190,5190,5190,5190,0
20241112,152800,414970300,5190,5190,5190,5190,0
20241112,152700,414970300,5190,5190,5190,5190,0
20241112,152600,414970300,5190,5190,5190,5190,0
20241112,152500,414970300,5190,5190,5190,5190,0
20241112,152400,414970300,5190,5190,5190,5190,0
20241112,152300,414970300,5190,5190,5190,5190,0
20241112,152200,414970300,5190,5190,5190,5190,0
20241112,152100,414970300,5190,5190,5190,5190,0
20241112,152000,414970300,5190,5190,5190,5190,0
20241112,151900,414970300,5190,5190,5190,5190,26
20241112,151800,414835360,5200,5200,5200,5200,91
20241112,151700,414362160,5200,5190,5200,5190,280
20241112,151600,412908160,5200,5210,5210,5200,208
20241112,151500,411826480,5210,5220,5230,5190,163
20241112,151400,410977130,5190,5200,5200,5190,800
20241112,151300,406824600,5250,5250,5250,5250,0
20241112,151200,406824600,5250,5190,5250,5190,1901
20241112,151100,396900270,5200,5180,5200,5180,110
20241112,151000,396329270,5200,5190,5200,5180,2476
20241112,150900,383491370,5200,5200,5200,5200,59
20241112,150800,383184570,5200,5200,5200,5200,2
20241112,150700,383174170,5200,5200,5200,5200,579
20241112,150600,380163370,5230,5230,5230,5230,1
20241112,150500,380158140,5200,5210,5210,5200,58
20241112,150400,379856530,5230,5230,5230,5230,0
20241112,150300,379856530,5230,5230,5230,5230,0
20241112,150200,379856530,5230,5200,5230,5200,758
20241112,150100,375914870,5210,5210,5210,5210,5
20241112,150000,375888820,5200,5200,5200,5200,4
20241112,145900,375868020,5240,5240,5240,5240,1
20241112,145800,375862780,5210,5220,5220,5210,888
20241112,145700,371235630,5220,5220,5220,5220,0
20241112,145600,371235630,5220,5220,5220,5220,0
20241112,145500,371235630,5220,5220,5220,5220,0
20241112,145400,371235630,5220,5220,5220,5220,0
20241112,145300,371235630,5220,5210,5220,5210,736
20241112,145200,367398070,5220,5220,5220,5220,3
20241112,145100,367382410,5210,5210,5210,5210,269
20241112,145000,365980920,5220,5220,5220,5220,110
20241112,144900,365406720,5220,5220,5220,5220,0
20241112,144800,365406720,5220,5220,5220,5220,221
20241112,144700,364253100,5220,5220,5220,5220,64
20241112,144600,363919020,5220,5220,5220,5220,0
20241112,144500,363919020,5220,5220,5220,5220,500
20241112,144400,361309020,5220,5220,5220,5220,100
20241112,144300,360787020,5220,5220,5220,5220,1
20241112,144200,360781800,5210,5210,5210,5210,0
20241112,144100,360781800,5210,5220,5220,5200,61
20241112,144000,360464080,5210,5210,5210,5210,0
20241112,143900,360464080,5210,5210,5210,5210,148
20241112,143800,359693000,5210,5210,5210,5210,20
20241112,143700,359588800,5210,5210,5210,5210,70
20241112,143600,359224100,5210,5210,5210,5210,101
20241112,143500,358697890,5210,5210,5210,5210,0
20241112,143400,358697890,5210,5210,5210,5210,0
20241112,143300,358697890,5210,5210,5210,5210,19
20241112,143200,358598900,5210,5210,5210,5210,94
20241112,143100,358109160,5200,5200,5200,5200,0
20241112,143000,358109160,5200,5210,5210,5200,55
20241112,142900,357823110,5210,5210,5210,5210,1
20241112,142800,357817900,5190,5200,5210,5190,891
20241112,142700,353185590,5210,5210,5210,5210,1
20241112,142600,353180380,5210,5210,5210,5210,1347
20241112,142500,346162510,5210,5220,5220,5210,24
20241112,142400,346037460,5220,5220,5220,5220,780
20241112,142300,341965860,5230,5230,5230,5230,1
20241112,142200,341960630,5230,5230,5230,5230,0
20241112,142100,341960630,5230,5230,5230,5230,110
20241112,142000,341385330,5230,5230,5230,5230,300
20241112,141900,339816330,5230,5230,5230,5230,2
20241112,141800,339805870,5230,5240,5240,5230,56
20241112,141700,339512980,5240,5240,5240,5240,11
20241112,141600,339455340,5240,5240,5240,5240,0
20241112,141500,339455340,5240,5240,5240,5240,5
20241112,141400,339429140,5240,5240,5240,5240,0
20241112,141300,339429140,5240,5240,5240,5240,51
20241112,141200,339161900,5240,5240,5240,5240,0
20241112,141100,339161900,5240,5240,5240,5240,1
20241112,141000,339156660,5210,5210,5210,5210,0
20241112,140900,339156660,5210,5230,5230,5210,648
20241112,140800,335777880,5230,5230,5230,5230,0
20241112,140700,335777880,5230,5230,5230,5230,1
20241112,140600,335772650,5250,5250,5250,5250,0
20241112,140500,335772650,5250,5250,5250,5250,7
20241112,140400,335735900,5240,5240,5240,5240,0
20241112,140300,335735900,5240,5240,5240,5240,0
20241112,140200,335735900,5240,5240,5240,5240,0
20241112,140100,335735900,5240,5240,5240,5240,0
20241112,140000,335735900,5240,5240,5240,5240,50
20241112,135900,335473900,5220,5220,5220,5220,0
20241112,135800,335473900,5220,5220,5220,5220,0
20241112,135700,335473900,5220,5220,5220,5220,0
20241112,135600,335473900,5220,5220,5220,5220,100
20241112,135500,334951900,5220,5230,5230,5220,597
20241112,135400,331833100,5250,5250,5250,5250,0
20241112,135300,331833100,5250,5240,5250,5230,678
20241112,135200,328284990,5240,5240,5240,5240,0
20241112,135100,328284990,5240,5240,5240,5240,2295
20241112,135000,316259190,5240,5250,5250,5240,399
20241112,134900,314167940,5250,5250,5250,5250,4
20241112,134800,314146940,5250,5250,5250,5250,11
20241112,134700,314089190,5250,5250,5250,5250,31
20241112,134600,313926440,5250,5250,5250,5250,872
20241112,134500,309348440,5250,5250,5250,5250,0
20241112,134400,309348440,5250,5250,5250,5250,0
20241112,134300,309348440,5250,5250,5250,5250,0
20241112,134200,309348440,5250,5250,5250,5250,0
20241112,134100,309348440,5250,5250,5250,5250,100
20241112,134000,308823440,5250,5250,5250,5250,100
20241112,133900,308298440,5270,5260,5270,5260,180
20241112,133800,307351350,5260,5260,5260,5260,100
20241112,133700,306825350,5280,5280,5280,5280,2
20241112,133600,306814790,5260,5260,5260,5260,0
20241112,133500,306814790,5260,5260,5260,5260,1
20241112,133400,306809530,5280,5280,5280,5280,58
20241112,133300,306503290,5260,5260,5260,5260,0
20241112,133200,306503290,5260,5280,5280,5260,80
20241112,133100,306080950,5280,5280,5280,5280,10
20241112,133000,306028150,5260,5260,5260,5260,101
20241112,132900,305496890,5250,5250,5250,5250,0
20241112,132800,305496890,5250,5250,5250,5250,251
20241112,132700,304179140,5250,5250,5250,5250,201
20241112,132600,303123890,5250,5250,5250,5250,267
20241112,132500,301722140,5280,5280,5280,5280,0
20241112,132400,301722140,5280,5280,5280,5280,0
20241112,132300,301722140,5280,5290,5290,5280,23
20241112,132200,301600690,5270,5270,5270,5270,0
20241112,132100,301600690,5270,5270,5270,5270,400
20241112,132000,299492690,5270,5260,5270,5260,721
20241112,131900,295693030,5250,5250,5250,5250,100
20241112,131800,295168030,5250,5250,5250,5250,129
20241112,131700,294490780,5250,5250,5250,5250,50
20241112,131600,294228280,5250,5260,5260,5250,3421
20241112,131500,276267430,5260,5270,5270,5260,1134
20241112,131400,270302070,5270,5270,5270,5270,100
20241112,131300,269775070,5270,5270,5270,5270,10
20241112,131200,269722370,5270,5270,5270,5270,19
20241112,131100,269622240,5270,5290,5290,5270,50
20241112,131000,269358480,5260,5260,5260,5260,0
20241112,130900,269358480,5260,5260,5260,5260,0
20241112,130800,269358480,5260,5270,5270,5260,325
20241112,130700,267648870,5270,5280,5280,5270,107
20241112,130600,267084940,5290,5290,5290,5290,0
20241112,130500,267084940,5290,5290,5290,5290,2
20241112,130400,267074360,5300,5300,5300,5300,0
20241112,130300,267074360,5300,5300,5300,5300,0
20241112,130200,267074360,5300,5300,5300,5300,68
20241112,130100,266713960,5300,5300,5300,5300,0
20241112,130000,266713960,5300,5300,5300,5300,10
20241112,125900,266660960,5270,5270,5270,5270,0
20241112,125800,266660960,5270,5270,5270,5270,0
20241112,125700,266660960,5270,5270,5270,5270,0
20241112,125600,266660960,5270,5270,5270,5270,101
20241112,125500,266128690,5280,5280,5280,5280,1
20241112,125400,266123410,5300,5300,5300,5300,300
20241112,125300,264533410,5260,5260,5260,5260,400
20241112,125200,262429410,5260,5260,5260,5260,0
20241112,125100,262429410,5260,5260,5260,5260,0
20241112,125000,262429410,5260,5270,5270,5260,700
20241112,124900,258747360,5300,5300,5300,5300,4
20241112,124800,258726160,5270,5270,5270,5270,0
20241112,124700,258726160,5270,5270,5270,5270,322
20241112,124600,257029220,5300,5300,5300,5300,0
20241112,124500,257029220,5300,5300,5300,5270,1100
20241112,124400,251221430,5300,5290,5300,5280,438
20241112,124300,248902230,5280,5280,5280,5280,278
20241112,124200,247434390,5290,5310,5310,5290,244
20241112,124100,246143160,5330,5310,5330,5310,2
20241112,124000,246132520,5330,5310,5330,5310,602
20241112,123900,242935880,5310,5310,5310,5310,0
20241112,123800,242935880,5310,5310,5310,5310,0
20241112,123700,242935880,5310,5310,5310,5310,1
20241112,123600,242930570,5310,5310,5310,5310,0
20241112,123500,242930570,5310,5310,5310,5310,0
20241112,123400,242930570,5310,5310,5310,5310,0
20241112,123300,242930570,5310,5310,5310,5310,0
20241112,123200,242930570,5310,5290,5310,5290,295
20241112,123100,241366100,5290,5290,5290,5290,2
20241112,123000,241355520,5290,5290,5290,5290,6
20241112,122900,241323780,5290,5290,5290,5290,0
20241112,122800,241323780,5290,5290,5290,5290,0
20241112,122700,241323780,5290,5290,5290,5290,0
20241112,122600,241323780,5290,5290,5290,5290,0
20241112,122500,241323780,5290,5310,5310,5290,24
20241112,122400,241196800,5280,5280,5280,5280,0
20241112,122300,241196800,5280,5280,5280,5280,0
20241112,122200,241196800,5280,5280,5280,5280,0
20241112,122100,241196800,5280,5280,5280,5280,100
20241112,122000,240668800,5280,5280,5280,5280,2
20241112,121900,240658240,5290,5300,5300,5290,580
20241112,121800,237588540,5300,5300,5300,5300,0
20241112,121700,237588540,5300,5300,5300,5300,0
20241112,121600,237588540,5300,5300,5300,5300,0
20241112,121500,237588540,5300,5300,5300,5300,85
20241112,121400,237138040,5310,5310,5310,5310,1
20241112,121300,237132730,5310,5310,5310,5310,0
20241112,121200,237132730,5310,5310,5310,5310,1
20241112,121100,237127420,5310,5310,5310,5310,400
20241112,121000,235003420,5310,5310,5310,5310,20
20241112,120900,234897220,5270,5310,5310,5270,52
20241112,120800,234622630,5310,5310,5310,5310,23
20241112,120700,234500500,5300,5300,5300,5300,20
20241112,120600,234394500,5310,5310,5310,5310,1
20241112,120500,234389190,5300,5300,5300,5300,200
20241112,120400,233329190,5300,5300,5300,5300,10
20241112,120300,233276190,5300,5300,5300,5300,0
20241112,120200,233276190,5300,5300,5300,5300,1
20241112,120100,233270890,5260,5300,5300,5260,5000
20241112,120000,206861160,5300,5300,5300,5300,0
20241112,115900,206861160,5300,5300,5300,5300,5
20241112,115800,206834660,5300,5310,5310,5300,397
20241112,115700,204730540,5300,5300,5300,5300,0
20241112,115600,204730540,5300,5300,5300,5300,0
20241112,115500,204730540,5300,5300,5300,5300,1
20241112,115400,204725240,5300,5300,5300,5300,7
20241112,115300,204688140,5300,5300,5300,5300,508
20241112,115200,201995740,5300,5300,5300,5300,1
20241112,115100,201990440,5300,5300,5300,5300,0
20241112,115000,201990440,5300,5300,5300,5300,310
20241112,114900,200347440,5300,5300,5300,5300,4
20241112,114800,200326240,5310,5310,5310,5310,0
20241112,114700,200326240,5310,5310,5310,5310,0
20241112,114600,200326240,5310,5310,5310,5310,5
20241112,114500,200299690,5310,5310,5310,5310,0
20241112,114400,200299690,5310,5310,5310,5310,0
20241112,114300,200299690,5310,5310,5310,5310,30
20241112,114200,200140390,5310,5310,5310,5310,0
20241112,114100,200140390,5310,5310,5310,5310,0
20241112,114000,200140390,5310,5310,5310,5310,7
20241112,113900,200103220,5300,5300,5300,5300,0
20241112,113800,200103220,5300,5310,5310,5300,300
20241112,113700,198512200,5310,5310,5310,5310,0
20241112,113600,198512200,5310,5310,5310,5310,0
20241112,113500,198512200,5310,5310,5310,5310,513
20241112,113400,195788170,5310,5310,5310,5310,0
20241112,113300,195788170,5310,5310,5310,5310,0
20241112,113200,195788170,5310,5310,5310,5310,0
20241112,113100,195788170,5310,5320,5320,5310,234
20241112,113000,194545600,5310,5310,5310,5310,386
20241112,112900,192495940,5310,5310,5310,5310,0
20241112,112800,192495940,5310,5320,5320,5310,699
20241112,112700,188783070,5330,5330,5330,5330,0
20241112,112600,188783070,5330,5330,5330,5330,0
20241112,112500,188783070,5330,5330,5330,5330,53
20241112,112400,188500580,5330,5330,5330,5330,0
20241112,112300,188500580,5330,5330,5330,5330,11
20241112,112200,188441950,5320,5330,5330,5320,76
20241112,112100,188037200,5330,5330,5330,5330,0
20241112,112000,188037200,5330,5330,5330,5330,70
20241112,111900,187664100,5350,5350,5350,5350,0
20241112,111800,187664100,5350,5330,5350,5330,7
20241112,111700,187626770,5330,5330,5330,5330,4
20241112,111600,187605450,5350,5350,5350,5350,1
20241112,111500,187600100,5350,5350,5350,5350,10
20241112,111400,187546600,5350,5350,5350,5350,0
20241112,111300,187546600,5350,5350,5350,5350,20
20241112,111200,187439600,5350,5350,5350,5350,0
20241112,111100,187439600,5350,5350,5350,5350,10
20241112,111000,187386100,5350,5350,5350,5350,0
20241112,110900,187386100,5350,5350,5350,5350,0
20241112,110800,187386100,5350,5350,5350,5350,0
20241112,110700,187386100,5350,5350,5350,5350,100
20241112,110600,186851100,5350,5320,5350,5320,53
20241112,110500,186567580,5350,5310,5350,5310,114
20241112,110400,185960960,5350,5350,5350,5320,3
20241112,110300,185944940,5320,5320,5320,5320,0
20241112,110200,185944940,5320,5320,5320,5320,0
20241112,110100,185944940,5320,5320,5320,5320,0
20241112,110000,185944940,5320,5320,5320,5320,1
20241112,105900,185939620,5320,5320,5320,5320,0
20241112,105800,185939620,5320,5320,5320,5320,0
20241112,105700,185939620,5320,5320,5320,5320,0
20241112,105600,185939620,5320,5320,5320,5320,284
20241112,105500,184428740,5350,5350,5350,5350,0
20241112,105400,184428740,5350,5350,5350,5350,0
20241112,105300,184428740,5350,5350,5350,5350,0
20241112,105200,184428740,5350,5350,5350,5350,200
20241112,105100,183358740,5330,5350,5350,5330,329
20241112,105000,181602570,5350,5350,5350,5350,0
20241112,104900,181602570,5350,5350,5350,5350,21
20241112,104800,181490220,5350,5350,5350,5350,100
20241112,104700,180955220,5350,5350,5350,5350,41
20241112,104600,180735870,5350,5350,5350,5350,460
20241112,104500,178274870,5350,5350,5350,5350,105
20241112,104400,177713120,5340,5340,5340,5340,0
20241112,104300,177713120,5340,5340,5340,5340,315
20241112,104200,176031020,5340,5350,5350,5340,301
20241112,104100,174422640,5330,5330,5330,5330,0
20241112,104000,174422640,5330,5330,5330,5330,0
20241112,103900,174422640,5330,5330,5330,5330,0
20241112,103800,174422640,5330,5330,5330,5330,0
20241112,103700,174422640,5330,5330,5330,5330,0
20241112,103600,174422640,5330,5330,5330,5330,1
20241112,103500,174417310,5350,5330,5350,5330,2252
20241112,103400,162397560,5330,5320,5330,5320,2
20241112,103300,162386910,5320,5310,5320,5310,230
20241112,103200,161164310,5310,5310,5310,5310,161
20241112,103100,160309400,5310,5310,5310,5310,0
20241112,103000,160309400,5310,5310,5310,5310,0
20241112,102900,160309400,5310,5310,5310,5310,0
20241112,102800,160309400,5310,5310,5310,5310,1
20241112,102700,160304090,5310,5310,5310,5310,1
20241112,102600,160298780,5280,5320,5320,5280,1458
20241112,102500,152575030,5320,5320,5320,5320,0
20241112,102400,152575030,5320,5320,5320,5320,0
20241112,102300,152575030,5320,5320,5320,5320,0
20241112,102200,152575030,5320,5320,5320,5320,5
20241112,102100,152548430,5320,5320,5320,5320,0
20241112,102000,152548430,5320,5330,5330,5320,37
20241112,101900,152351230,5330,5330,5330,5330,1
20241112,101800,152345900,5350,5350,5350,5350,0
20241112,101700,152345900,5350,5350,5350,5350,0
20241112,101600,152345900,5350,5350,5350,5350,0
20241112,101500,152345900,5350,5350,5350,5350,1
20241112,101400,152340550,5350,5350,5350,5350,0
20241112,101300,152340550,5350,5350,5350,5350,1
20241112,101200,152335200,5310,5310,5310,5310,10
20241112,101100,152282100,5350,5350,5350,5350,374
20241112,101000,150281200,5350,5350,5350,5350,4
20241112,100900,150259800,5350,5350,5350,5350,0
20241112,100800,150259800,5350,5350,5350,5350,0
20241112,100700,150259800,5350,5350,5350,5350,23
20241112,100600,150136750,5350,5350,5350,5350,0
20241112,100500,150136750,5350,5310,5350,5310,71
20241112,100400,149758900,5340,5340,5340,5340,104
20241112,100300,149203540,5310,5310,5310,5310,73
20241112,100200,148815910,5350,5320,5350,5310,166
20241112,100100,147933580,5370,5340,5370,5340,83
20241112,100000,147489710,5310,5300,5340,5300,150
20241112,095900,146694500,5300,5290,5330,5290,853
20241112,095800,142176730,5290,5290,5310,5290,35
20241112,095700,141991480,5290,5300,5300,5290,1500
20241112,095600,134055230,5290,5290,5290,5290,0
20241112,095500,134055230,5290,5290,5290,5290,1
20241112,095400,134049940,5290,5310,5310,5290,1500
20241112,095300,126111820,5320,5310,5320,5310,447
20241112,095200,123737220,5290,5300,5300,5290,408
20241112,095100,121578890,5310,5290,5310,5290,112
20241112,095000,120986390,5310,5300,5310,5300,510
20241112,094900,118283370,5300,5300,5300,5290,269
20241112,094800,116858310,5300,5300,5310,5300,2679
20241112,094700,102656560,5300,5310,5310,5300,1251
20241112,094600,96021600,5330,5330,5330,5320,395
20241112,094500,93919990,5330,5330,5330,5330,0
20241112,094400,93919990,5330,5330,5330,5330,467
20241112,094300,91430880,5350,5350,5350,5350,10
20241112,094200,91377380,5350,5350,5350,5350,4
20241112,094100,91355980,5350,5340,5350,5320,421
20241112,094000,89115690,5330,5340,5340,5330,426
20241112,093900,86840970,5330,5330,5330,5330,97
20241112,093800,86323960,5330,5340,5340,5330,1004
20241112,093700,80969920,5340,5340,5340,5340,104
20241112,093600,80414560,5340,5340,5340,5340,10
20241112,093500,80361160,5340,5310,5340,5310,73
20241112,093400,79973170,5320,5340,5340,5310,271
20241112,093300,78526260,5340,5300,5340,5300,436
20241112,093200,76211430,5300,5300,5300,5300,1027
20241112,093100,70768330,5300,5320,5320,5300,1214
20241112,093000,64327850,5320,5340,5340,5320,473
20241112,092900,61807650,5330,5340,5340,5330,249
20241112,092800,60480470,5340,5340,5340,5340,9
20241112,092700,60432410,5340,5330,5340,5330,655
20241112,092600,56939650,5330,5340,5340,5330,350
20241112,092500,55073100,5370,5370,5370,5370,20
20241112,092400,54965700,5380,5380,5380,5380,4
20241112,092300,54944180,5380,5380,5380,5350,203
20241112,092200,53853550,5390,5390,5390,5390,1
20241112,092100,53848160,5390,5380,5390,5350,447
20241112,092000,51451620,5380,5380,5380,5380,3
20241112,091900,51435480,5360,5380,5380,5340,278
20241112,091800,49948720,5380,5360,5380,5330,333
20241112,091700,48172880,5360,5360,5360,5360,5
20241112,091600,48146080,5330,5360,5360,5330,56
20241112,091500,47847360,5350,5370,5370,5340,501
20241112,091400,45167820,5360,5410,5420,5350,2862
20241112,091300,29773350,5420,5430,5430,5410,355
20241112,091200,27848890,5430,5430,5430,5430,579
20241112,091100,24704920,5450,5420,5460,5400,221
20241112,091000,23507300,5420,5420,5420,5420,335
20241112,090900,21691600,5420,5440,5470,5420,692
20241112,090800,17933400,5470,5490,5490,5450,425
20241112,090700,15613090,5490,5490,5510,5490,270
20241112,090600,14128150,5470,5470,5470,5460,301
20241112,090500,12481690,5470,5480,5480,5470,90
20241112,090400,11989330,5480,5490,5490,5480,15
20241112,090300,11907120,5430,5500,5500,5420,1082
20241112,090200,6005460,5510,5570,5570,5510,980
20241112,090100,600790,5550,5530,5550,5530,6
20241112,090000,567550,5520,5510,5520,5510,103