KissMeData/389140/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,212100,348685640,4900,4900,4900,4900,2555
20241113,212000,348685640,4900,4900,4900,4900,0
20241113,211900,348685640,4900,4900,4900,4900,0
20241113,211800,348685640,4900,4900,4900,4900,0
20241113,211700,348685640,4900,4900,4900,4900,0
20241113,211600,348685640,4900,4900,4900,4900,0
20241113,211500,348685640,4900,4900,4900,4900,0
20241113,211400,348685640,4900,4900,4900,4900,0
20241113,211300,348685640,4900,4900,4900,4900,0
20241113,211200,348685640,4900,4900,4900,4900,0
20241113,211100,348685640,4900,4900,4900,4900,0
20241113,211000,348685640,4900,4900,4900,4900,0
20241113,210900,348685640,4900,4900,4900,4900,0
20241113,210800,348685640,4900,4900,4900,4900,0
20241113,210700,348685640,4900,4900,4900,4900,0
20241113,210600,348685640,4900,4900,4900,4900,0
20241113,210500,348685640,4900,4900,4900,4900,0
20241113,210400,348685640,4900,4900,4900,4900,0
20241113,210300,348685640,4900,4900,4900,4900,0
20241113,210200,348685640,4900,4900,4900,4900,0
20241113,210100,348685640,4900,4900,4900,4900,0
20241113,210000,348685640,4900,4900,4900,4900,0
20241113,205900,348685640,4900,4900,4900,4900,0
20241113,205800,348685640,4900,4900,4900,4900,0
20241113,205700,348685640,4900,4900,4900,4900,0
20241113,205600,348685640,4900,4900,4900,4900,0
20241113,205500,348685640,4900,4900,4900,4900,0
20241113,205400,348685640,4900,4900,4900,4900,0
20241113,205300,348685640,4900,4900,4900,4900,0
20241113,205200,348685640,4900,4900,4900,4900,0
20241113,205100,348685640,4900,4900,4900,4900,2555
20241113,205000,348685640,4900,4900,4900,4900,0
20241113,204900,348685640,4900,4900,4900,4900,0
20241113,204800,348685640,4900,4900,4900,4900,0
20241113,204700,348685640,4900,4900,4900,4900,0
20241113,204600,348685640,4900,4900,4900,4900,0
20241113,204500,348685640,4900,4900,4900,4900,0
20241113,204400,348685640,4900,4900,4900,4900,0
20241113,204300,348685640,4900,4900,4900,4900,0
20241113,204200,348685640,4900,4900,4900,4900,0
20241113,204100,348685640,4900,4900,4900,4900,0
20241113,204000,348685640,4900,4900,4900,4900,0
20241113,203900,348685640,4900,4900,4900,4900,0
20241113,203800,348685640,4900,4900,4900,4900,0
20241113,203700,348685640,4900,4900,4900,4900,0
20241113,203600,348685640,4900,4900,4900,4900,0
20241113,203500,348685640,4900,4900,4900,4900,0
20241113,203400,348685640,4900,4900,4900,4900,0
20241113,203300,348685640,4900,4900,4900,4900,0
20241113,203200,348685640,4900,4900,4900,4900,0
20241113,203100,348685640,4900,4900,4900,4900,0
20241113,203000,348685640,4900,4900,4900,4900,0
20241113,202900,348685640,4900,4900,4900,4900,0
20241113,202800,348685640,4900,4900,4900,4900,0
20241113,202700,348685640,4900,4900,4900,4900,0
20241113,202600,348685640,4900,4900,4900,4900,0
20241113,202500,348685640,4900,4900,4900,4900,0
20241113,202400,348685640,4900,4900,4900,4900,0
20241113,202300,348685640,4900,4900,4900,4900,0
20241113,202200,348685640,4900,4900,4900,4900,0
20241113,202100,348685640,4900,4900,4900,4900,2555
20241113,202000,348685640,4900,4900,4900,4900,0
20241113,201900,348685640,4900,4900,4900,4900,0
20241113,201800,348685640,4900,4900,4900,4900,0
20241113,201700,348685640,4900,4900,4900,4900,0
20241113,201600,348685640,4900,4900,4900,4900,0
20241113,201500,348685640,4900,4900,4900,4900,0
20241113,201400,348685640,4900,4900,4900,4900,0
20241113,201300,348685640,4900,4900,4900,4900,0
20241113,201200,348685640,4900,4900,4900,4900,0
20241113,201100,348685640,4900,4900,4900,4900,0
20241113,201000,348685640,4900,4900,4900,4900,0
20241113,200900,348685640,4900,4900,4900,4900,0
20241113,200800,348685640,4900,4900,4900,4900,0
20241113,200700,348685640,4900,4900,4900,4900,0
20241113,200600,348685640,4900,4900,4900,4900,0
20241113,200500,348685640,4900,4900,4900,4900,0
20241113,200400,348685640,4900,4900,4900,4900,0
20241113,200300,348685640,4900,4900,4900,4900,0
20241113,200200,348685640,4900,4900,4900,4900,0
20241113,200100,348685640,4900,4900,4900,4900,0
20241113,200000,348685640,4900,4900,4900,4900,0
20241113,195900,348685640,4900,4900,4900,4900,0
20241113,195800,348685640,4900,4900,4900,4900,0
20241113,195700,348685640,4900,4900,4900,4900,0
20241113,195600,348685640,4900,4900,4900,4900,0
20241113,195500,348685640,4900,4900,4900,4900,0
20241113,195400,348685640,4900,4900,4900,4900,0
20241113,195300,348685640,4900,4900,4900,4900,0
20241113,195200,348685640,4900,4900,4900,4900,0
20241113,195100,348685640,4900,4900,4900,4900,2555
20241113,195000,348685640,4900,4900,4900,4900,0
20241113,194900,348685640,4900,4900,4900,4900,0
20241113,194800,348685640,4900,4900,4900,4900,0
20241113,194700,348685640,4900,4900,4900,4900,0
20241113,194600,348685640,4900,4900,4900,4900,0
20241113,194500,348685640,4900,4900,4900,4900,0
20241113,194400,348685640,4900,4900,4900,4900,0
20241113,194300,348685640,4900,4900,4900,4900,0
20241113,194200,348685640,4900,4900,4900,4900,0
20241113,194100,348685640,4900,4900,4900,4900,0
20241113,194000,348685640,4900,4900,4900,4900,0
20241113,193900,348685640,4900,4900,4900,4900,0
20241113,193800,348685640,4900,4900,4900,4900,0
20241113,193700,348685640,4900,4900,4900,4900,0
20241113,193600,348685640,4900,4900,4900,4900,0
20241113,193500,348685640,4900,4900,4900,4900,0
20241113,193400,348685640,4900,4900,4900,4900,0
20241113,193300,348685640,4900,4900,4900,4900,0
20241113,193200,348685640,4900,4900,4900,4900,0
20241113,193100,348685640,4900,4900,4900,4900,0
20241113,193000,348685640,4900,4900,4900,4900,0
20241113,192900,348685640,4900,4900,4900,4900,0
20241113,192800,348685640,4900,4900,4900,4900,0
20241113,192700,348685640,4900,4900,4900,4900,0
20241113,192600,348685640,4900,4900,4900,4900,0
20241113,192500,348685640,4900,4900,4900,4900,0
20241113,192400,348685640,4900,4900,4900,4900,0
20241113,192300,348685640,4900,4900,4900,4900,0
20241113,192200,348685640,4900,4900,4900,4900,0
20241113,192100,348685640,4900,4900,4900,4900,2555
20241113,192000,348685640,4900,4900,4900,4900,0
20241113,191900,348685640,4900,4900,4900,4900,0
20241113,191800,348685640,4900,4900,4900,4900,0
20241113,191700,348685640,4900,4900,4900,4900,0
20241113,191600,348685640,4900,4900,4900,4900,0
20241113,191500,348685640,4900,4900,4900,4900,0
20241113,191400,348685640,4900,4900,4900,4900,0
20241113,191300,348685640,4900,4900,4900,4900,0
20241113,191200,348685640,4900,4900,4900,4900,0
20241113,191100,348685640,4900,4900,4900,4900,0
20241113,191000,348685640,4900,4900,4900,4900,0
20241113,190900,348685640,4900,4900,4900,4900,0
20241113,190800,348685640,4900,4900,4900,4900,0
20241113,190700,348685640,4900,4900,4900,4900,0
20241113,190600,348685640,4900,4900,4900,4900,0
20241113,190500,348685640,4900,4900,4900,4900,0
20241113,190400,348685640,4900,4900,4900,4900,0
20241113,190300,348685640,4900,4900,4900,4900,0
20241113,190200,348685640,4900,4900,4900,4900,0
20241113,190100,348685640,4900,4900,4900,4900,0
20241113,190000,348685640,4900,4900,4900,4900,0
20241113,185900,348685640,4900,4900,4900,4900,0
20241113,185800,348685640,4900,4900,4900,4900,0
20241113,185700,348685640,4900,4900,4900,4900,0
20241113,185600,348685640,4900,4900,4900,4900,0
20241113,185500,348685640,4900,4900,4900,4900,0
20241113,185400,348685640,4900,4900,4900,4900,0
20241113,185300,348685640,4900,4900,4900,4900,0
20241113,185200,348685640,4900,4900,4900,4900,0
20241113,185100,348685640,4900,4900,4900,4900,2555
20241113,185000,348685640,4900,4900,4900,4900,0
20241113,184900,348685640,4900,4900,4900,4900,0
20241113,184800,348685640,4900,4900,4900,4900,0
20241113,184700,348685640,4900,4900,4900,4900,0
20241113,184600,348685640,4900,4900,4900,4900,0
20241113,184500,348685640,4900,4900,4900,4900,0
20241113,184400,348685640,4900,4900,4900,4900,0
20241113,184300,348685640,4900,4900,4900,4900,0
20241113,184200,348685640,4900,4900,4900,4900,0
20241113,184100,348685640,4900,4900,4900,4900,0
20241113,184000,348685640,4900,4900,4900,4900,0
20241113,183900,348685640,4900,4900,4900,4900,0
20241113,183800,348685640,4900,4900,4900,4900,0
20241113,183700,348685640,4900,4900,4900,4900,0
20241113,183600,348685640,4900,4900,4900,4900,0
20241113,183500,348685640,4900,4900,4900,4900,0
20241113,183400,348685640,4900,4900,4900,4900,0
20241113,183300,348685640,4900,4900,4900,4900,0
20241113,183200,348685640,4900,4900,4900,4900,0
20241113,183100,348685640,4900,4900,4900,4900,0
20241113,183000,348685640,4900,4900,4900,4900,0
20241113,182900,348685640,4900,4900,4900,4900,0
20241113,182800,348685640,4900,4900,4900,4900,0
20241113,182700,348685640,4900,4900,4900,4900,0
20241113,182600,348685640,4900,4900,4900,4900,0
20241113,182500,348685640,4900,4900,4900,4900,0
20241113,182400,348685640,4900,4900,4900,4900,0
20241113,182300,348685640,4900,4900,4900,4900,0
20241113,182200,348685640,4900,4900,4900,4900,0
20241113,182100,348685640,4900,4900,4900,4900,2555
20241113,182000,348685640,4900,4900,4900,4900,0
20241113,181900,348685640,4900,4900,4900,4900,0
20241113,181800,348685640,4900,4900,4900,4900,0
20241113,181700,348685640,4900,4900,4900,4900,0
20241113,181600,348685640,4900,4900,4900,4900,0
20241113,181500,348685640,4900,4900,4900,4900,0
20241113,181400,348685640,4900,4900,4900,4900,0
20241113,181300,348685640,4900,4900,4900,4900,0
20241113,181200,348685640,4900,4900,4900,4900,0
20241113,181100,348685640,4900,4900,4900,4900,0
20241113,181000,348685640,4900,4900,4900,4900,0
20241113,180900,348685640,4900,4900,4900,4900,0
20241113,180800,348685640,4900,4900,4900,4900,0
20241113,180700,348685640,4900,4900,4900,4900,0
20241113,180600,348685640,4900,4900,4900,4900,0
20241113,180500,348685640,4900,4900,4900,4900,0
20241113,180400,348685640,4900,4900,4900,4900,0
20241113,180300,348685640,4900,4900,4900,4900,0
20241113,180200,348685640,4900,4900,4900,4900,0
20241113,180100,348685640,4900,4900,4900,4900,0
20241113,180000,348685640,4900,4900,4900,4900,0
20241113,175900,348685640,4900,4900,4900,4900,0
20241113,175800,348685640,4900,4900,4900,4900,0
20241113,175700,348685640,4900,4900,4900,4900,0
20241113,175600,348685640,4900,4900,4900,4900,0
20241113,175500,348685640,4900,4900,4900,4900,0
20241113,175400,348685640,4900,4900,4900,4900,0
20241113,175300,348685640,4900,4900,4900,4900,0
20241113,175200,348685640,4900,4900,4900,4900,0
20241113,175100,348685640,4900,4900,4900,4900,2555
20241113,175000,348685640,4900,4900,4900,4900,0
20241113,174900,348685640,4900,4900,4900,4900,0
20241113,174800,348685640,4900,4900,4900,4900,0
20241113,174700,348685640,4900,4900,4900,4900,0
20241113,174600,348685640,4900,4900,4900,4900,0
20241113,174500,348685640,4900,4900,4900,4900,0
20241113,174400,348685640,4900,4900,4900,4900,0
20241113,174300,348685640,4900,4900,4900,4900,0
20241113,174200,348685640,4900,4900,4900,4900,0
20241113,174100,348685640,4900,4900,4900,4900,0
20241113,174000,348685640,4900,4900,4900,4900,0
20241113,173900,348685640,4900,4900,4900,4900,0
20241113,173800,348685640,4900,4900,4900,4900,0
20241113,173700,348685640,4900,4900,4900,4900,0
20241113,173600,348685640,4900,4900,4900,4900,0
20241113,173500,348685640,4900,4900,4900,4900,0
20241113,173400,348685640,4900,4900,4900,4900,0
20241113,173300,348685640,4900,4900,4900,4900,0
20241113,173200,348685640,4900,4900,4900,4900,0
20241113,173100,348685640,4900,4900,4900,4900,0
20241113,173000,348685640,4900,4900,4900,4900,0
20241113,172900,348685640,4900,4900,4900,4900,0
20241113,172800,348685640,4900,4900,4900,4900,0
20241113,172700,348685640,4900,4900,4900,4900,0
20241113,172600,348685640,4900,4900,4900,4900,0
20241113,172500,348685640,4900,4900,4900,4900,0
20241113,172400,348685640,4900,4900,4900,4900,0
20241113,172300,348685640,4900,4900,4900,4900,0
20241113,172200,348685640,4900,4900,4900,4900,0
20241113,172100,348685640,4900,4900,4900,4900,2555
20241113,172000,348685640,4900,4900,4900,4900,0
20241113,171900,348685640,4900,4900,4900,4900,0
20241113,171800,348685640,4900,4900,4900,4900,0
20241113,171700,348685640,4900,4900,4900,4900,0
20241113,171600,348685640,4900,4900,4900,4900,0
20241113,171500,348685640,4900,4900,4900,4900,0
20241113,171400,348685640,4900,4900,4900,4900,0
20241113,171300,348685640,4900,4900,4900,4900,0
20241113,171200,348685640,4900,4900,4900,4900,0
20241113,171100,348685640,4900,4900,4900,4900,0
20241113,171000,348685640,4900,4900,4900,4900,0
20241113,170900,348685640,4900,4900,4900,4900,0
20241113,170800,348685640,4900,4900,4900,4900,0
20241113,170700,348685640,4900,4900,4900,4900,0
20241113,170600,348685640,4900,4900,4900,4900,0
20241113,170500,348685640,4900,4900,4900,4900,0
20241113,170400,348685640,4900,4900,4900,4900,0
20241113,170300,348685640,4900,4900,4900,4900,0
20241113,170200,348685640,4900,4900,4900,4900,0
20241113,170100,348685640,4900,4900,4900,4900,0
20241113,170000,348685640,4900,4900,4900,4900,0
20241113,165900,348685640,4900,4900,4900,4900,0
20241113,165800,348685640,4900,4900,4900,4900,0
20241113,165700,348685640,4900,4900,4900,4900,0
20241113,165600,348685640,4900,4900,4900,4900,0
20241113,165500,348685640,4900,4900,4900,4900,0
20241113,165400,348685640,4900,4900,4900,4900,0
20241113,165300,348685640,4900,4900,4900,4900,0
20241113,165200,348685640,4900,4900,4900,4900,0
20241113,165100,348685640,4900,4900,4900,4900,2555
20241113,165000,348685640,4900,4900,4900,4900,0
20241113,164900,348685640,4900,4900,4900,4900,0
20241113,164800,348685640,4900,4900,4900,4900,0
20241113,164700,348685640,4900,4900,4900,4900,0
20241113,164600,348685640,4900,4900,4900,4900,0
20241113,164500,348685640,4900,4900,4900,4900,0
20241113,164400,348685640,4900,4900,4900,4900,0
20241113,164300,348685640,4900,4900,4900,4900,0
20241113,164200,348685640,4900,4900,4900,4900,0
20241113,164100,348685640,4900,4900,4900,4900,0
20241113,164000,348685640,4900,4900,4900,4900,0
20241113,163900,348685640,4900,4900,4900,4900,0
20241113,163800,348685640,4900,4900,4900,4900,0
20241113,163700,348685640,4900,4900,4900,4900,0
20241113,163600,348685640,4900,4900,4900,4900,0
20241113,163500,348685640,4900,4900,4900,4900,0
20241113,163400,348685640,4900,4900,4900,4900,0
20241113,163300,348685640,4900,4900,4900,4900,0
20241113,163200,348685640,4900,4900,4900,4900,0
20241113,163100,348685640,4900,4900,4900,4900,0
20241113,163000,348685640,4900,4900,4900,4900,0
20241113,162900,348685640,4900,4900,4900,4900,0
20241113,162800,348685640,4900,4900,4900,4900,0
20241113,162700,348685640,4900,4900,4900,4900,0
20241113,162600,348685640,4900,4900,4900,4900,0
20241113,162500,348685640,4900,4900,4900,4900,0
20241113,162400,348685640,4900,4900,4900,4900,0
20241113,162300,348685640,4900,4900,4900,4900,0
20241113,162200,348685640,4900,4900,4900,4900,0
20241113,162100,348685640,4900,4900,4900,4900,2555
20241113,162000,348685640,4900,4900,4900,4900,0
20241113,161900,348685640,4900,4900,4900,4900,0
20241113,161800,348685640,4900,4900,4900,4900,0
20241113,161700,348685640,4900,4900,4900,4900,0
20241113,161600,348685640,4900,4900,4900,4900,0
20241113,161500,348685640,4900,4900,4900,4900,0
20241113,161400,348685640,4900,4900,4900,4900,0
20241113,161300,348685640,4900,4900,4900,4900,0
20241113,161200,348685640,4900,4900,4900,4900,0
20241113,161100,348685640,4900,4900,4900,4900,0
20241113,161000,348685640,4900,4900,4900,4900,0
20241113,160900,348685640,4900,4900,4900,4900,0
20241113,160800,348685640,4900,4900,4900,4900,0
20241113,160700,348685640,4900,4900,4900,4900,0
20241113,160600,348685640,4900,4900,4900,4900,0
20241113,160500,348685640,4900,4900,4900,4900,0
20241113,160400,348685640,4900,4900,4900,4900,0
20241113,160300,348685640,4900,4900,4900,4900,0
20241113,160200,348685640,4900,4900,4900,4900,0
20241113,160100,348685640,4900,4900,4900,4900,0
20241113,160000,348685640,4900,4900,4900,4900,0
20241113,155900,348685640,4900,4900,4900,4900,0
20241113,155800,348685640,4900,4900,4900,4900,0
20241113,155700,348685640,4900,4900,4900,4900,0
20241113,155600,348685640,4900,4900,4900,4900,0
20241113,155500,348685640,4900,4900,4900,4900,0
20241113,155400,348685640,4900,4900,4900,4900,0
20241113,155300,348685640,4900,4900,4900,4900,0
20241113,155200,348685640,4900,4900,4900,4900,0
20241113,155100,348685640,4900,4900,4900,4900,2555
20241113,155000,348685640,4900,4900,4900,4900,0
20241113,154900,348685640,4900,4900,4900,4900,0
20241113,154800,348685640,4900,4900,4900,4900,0
20241113,154700,348685640,4900,4900,4900,4900,0
20241113,154600,348685640,4900,4900,4900,4900,0
20241113,154500,348685640,4900,4900,4900,4900,0
20241113,154400,348685640,4900,4900,4900,4900,0
20241113,154300,348685640,4900,4900,4900,4900,0
20241113,154200,348685640,4900,4900,4900,4900,0
20241113,154100,348685640,4900,4900,4900,4900,0
20241113,154000,348685640,4900,4900,4900,4900,0
20241113,153900,348685640,4900,4900,4900,4900,0
20241113,153800,348685640,4900,4900,4900,4900,0
20241113,153700,348685640,4900,4900,4900,4900,0
20241113,153600,348685640,4900,4900,4900,4900,0
20241113,153500,348685640,4900,4900,4900,4900,0
20241113,153400,348685640,4900,4900,4900,4900,0
20241113,153300,348685640,4900,4900,4900,4900,0
20241113,153200,348685640,4900,4900,4900,4900,0
20241113,153100,348685640,4900,4900,4900,4900,0
20241113,153000,348685640,4900,4900,4900,4900,2555
20241113,152900,336166140,4910,4910,4910,4910,0
20241113,152800,336166140,4910,4910,4910,4910,0
20241113,152700,336166140,4910,4910,4910,4910,0
20241113,152600,336166140,4910,4910,4910,4910,0
20241113,152500,336166140,4910,4910,4910,4910,0
20241113,152400,336166140,4910,4910,4910,4910,0
20241113,152300,336166140,4910,4910,4910,4910,0
20241113,152200,336166140,4910,4910,4910,4910,0
20241113,152100,336166140,4910,4910,4910,4910,0
20241113,152000,336166140,4910,4910,4910,4910,0
20241113,151900,336166140,4910,4910,4910,4905,176
20241113,151800,335302285,4905,4905,4905,4905,10
20241113,151700,335253235,4905,4920,4920,4905,744
20241113,151600,331598955,4920,4920,4920,4920,0
20241113,151500,331598955,4920,4920,4920,4920,1
20241113,151400,331594035,4915,4915,4940,4915,423
20241113,151300,329514965,4905,4915,4915,4905,916
20241113,151200,325020385,4915,4910,4915,4900,836
20241113,151100,320918330,4915,4920,4920,4915,740
20241113,151000,317281215,4945,4945,4945,4945,0
20241113,150900,317281215,4945,4945,4945,4945,10
20241113,150800,317231765,4955,4955,4955,4955,0
20241113,150700,317231765,4955,4925,4955,4900,1675
20241113,150600,308990085,4910,4935,4935,4910,874
20241113,150500,304692210,4935,4950,4950,4935,400
20241113,150400,302715890,4950,4950,4950,4950,4
20241113,150300,302696090,4940,4945,4945,4940,100
20241113,150200,302202060,4940,4940,4940,4940,0
20241113,150100,302202060,4940,4940,4940,4940,0
20241113,150000,302202060,4940,4960,4960,4940,1365
20241113,145900,295443045,4960,4960,4960,4960,255
20241113,145800,294178245,4980,4980,4980,4980,250
20241113,145700,292933245,4980,4965,4980,4965,194
20241113,145600,291968505,4960,4960,4960,4960,3
20241113,145500,291953625,4960,4970,4970,4960,140
20241113,145400,291257920,4970,4970,4970,4970,0
20241113,145300,291257920,4970,4970,4970,4970,0
20241113,145200,291257920,4970,4970,4970,4970,1
20241113,145100,291252950,4975,4970,4975,4970,234
20241113,145000,290089800,4970,4965,4970,4960,1055
20241113,144900,284853635,4965,4965,4965,4965,23
20241113,144800,284739440,4970,4970,4970,4970,14
20241113,144700,284669860,4970,4970,4970,4970,10
20241113,144600,284620160,4970,4970,4970,4970,0
20241113,144500,284620160,4970,4970,4970,4970,0
20241113,144400,284620160,4970,4970,4970,4970,421
20241113,144300,282527790,4970,4975,4975,4970,53
20241113,144200,282264300,4980,4980,4980,4980,0
20241113,144100,282264300,4980,5000,5000,4980,353
20241113,144000,280506005,4985,4985,4985,4985,1
20241113,143900,280501020,5000,5010,5010,5000,841
20241113,143800,276288000,5010,5010,5010,5010,149
20241113,143700,275541510,4990,5000,5000,4990,61
20241113,143600,275236620,4995,4995,4995,4995,0
20241113,143500,275236620,4995,4995,4995,4995,0
20241113,143400,275236620,4995,5000,5000,4995,14
20241113,143300,275166635,5000,5000,5000,5000,0
20241113,143200,275166635,5000,5000,5000,5000,0
20241113,143100,275166635,5000,5000,5000,5000,0
20241113,143000,275166635,5000,5000,5000,5000,202
20241113,142900,274156635,5000,5000,5000,5000,102
20241113,142800,273646635,5030,5030,5030,5030,0
20241113,142700,273646635,5030,5030,5030,5030,0
20241113,142600,273646635,5030,5030,5030,5030,0
20241113,142500,273646635,5030,5030,5030,5030,0
20241113,142400,273646635,5030,5030,5030,5030,0
20241113,142300,273646635,5030,4995,5030,4995,134
20241113,142200,272977270,4970,4995,4995,4970,142
20241113,142100,272271505,4980,4960,4980,4955,1278
20241113,142000,265933805,4965,4980,4980,4965,239
20241113,141900,264745825,4980,4995,4995,4980,3676
20241113,141800,246412145,5000,4995,5000,4995,1397
20241113,141700,239433980,5000,5000,5000,5000,693
20241113,141600,235968980,5000,5010,5010,5000,901
20241113,141500,231463970,5010,5010,5010,5010,38
20241113,141400,231273590,5010,5010,5010,5010,1
20241113,141300,231268580,5010,5010,5010,5010,20
20241113,141200,231168380,5010,5010,5010,5010,115
20241113,141100,230592230,5010,5010,5010,5010,433
20241113,141000,228422900,5010,5010,5010,5010,80
20241113,140900,228022100,5010,5010,5010,5010,187
20241113,140800,227085230,5000,5010,5010,5000,450
20241113,140700,224834730,5010,5010,5010,5010,102
20241113,140600,224323710,5010,5010,5010,5010,20
20241113,140500,224223510,5010,5010,5010,5010,0
20241113,140400,224223510,5010,5010,5010,5010,400
20241113,140300,222219510,5010,5010,5010,5010,0
20241113,140200,222219510,5010,5010,5010,5010,203
20241113,140100,221202480,5020,5020,5020,5020,20
20241113,140000,221102080,5050,5050,5050,5050,0
20241113,135900,221102080,5050,5050,5050,5050,0
20241113,135800,221102080,5050,5050,5050,5050,0
20241113,135700,221102080,5050,5050,5050,5050,0
20241113,135600,221102080,5050,5050,5050,5050,0
20241113,135500,221102080,5050,5020,5050,5000,1751
20241113,135400,212332970,5020,5020,5020,5020,0
20241113,135300,212332970,5020,5020,5020,5020,0
20241113,135200,212332970,5020,5020,5020,5020,0
20241113,135100,212332970,5020,5020,5020,5020,0
20241113,135000,212332970,5020,5030,5030,5020,212
20241113,134900,211268710,5020,5020,5020,5020,0
20241113,134800,211268710,5020,5040,5040,5020,217
20241113,134700,210177200,5070,5070,5070,5070,0
20241113,134600,210177200,5070,5070,5070,5070,0
20241113,134500,210177200,5070,5070,5070,5070,0
20241113,134400,210177200,5070,5070,5070,5070,0
20241113,134300,210177200,5070,5070,5070,5070,0
20241113,134200,210177200,5070,5070,5070,5070,1
20241113,134100,210172130,5050,5050,5050,5050,0
20241113,134000,210172130,5050,5050,5050,5050,0
20241113,133900,210172130,5050,5050,5050,5050,22
20241113,133800,210061030,5050,5050,5050,5050,78
20241113,133700,209667130,5060,5070,5070,5060,85
20241113,133600,209236630,5070,5070,5070,5070,0
20241113,133500,209236630,5070,5070,5070,5070,0
20241113,133400,209236630,5070,5070,5070,5070,1
20241113,133300,209231560,5020,5020,5020,5020,0
20241113,133200,209231560,5020,5020,5020,5020,0
20241113,133100,209231560,5020,5020,5020,5020,0
20241113,133000,209231560,5020,5020,5020,5020,0
20241113,132900,209231560,5020,5020,5020,5020,626
20241113,132800,206089040,5070,5030,5070,5030,314
20241113,132700,204509270,5020,5020,5020,5020,0
20241113,132600,204509270,5020,5020,5020,5020,0
20241113,132500,204509270,5020,5020,5020,5020,0
20241113,132400,204509270,5020,5020,5020,5020,0
20241113,132300,204509270,5020,5030,5030,5020,585
20241113,132200,201569560,5030,5030,5030,5030,128
20241113,132100,200925720,5010,5010,5010,5010,0
20241113,132000,200925720,5010,5010,5010,5010,0
20241113,131900,200925720,5010,5010,5010,5010,100
20241113,131800,200424720,5010,5010,5010,5010,0
20241113,131700,200424720,5010,5010,5010,5010,0
20241113,131600,200424720,5010,5010,5010,5010,2134
20241113,131500,189733380,5010,5020,5020,5010,2226
20241113,131400,178577320,5020,5020,5020,5020,0
20241113,131300,178577320,5020,5020,5020,5020,678
20241113,131200,175173760,5020,5030,5030,5020,11
20241113,131100,175118530,5020,5030,5030,5020,413
20241113,131000,173042290,5040,5040,5040,5040,0
20241113,130900,173042290,5040,5040,5040,5040,0
20241113,130800,173042290,5040,5040,5040,5040,28
20241113,130700,172901170,5040,5040,5040,5040,10
20241113,130600,172850770,5030,5030,5030,5030,0
20241113,130500,172850770,5030,5040,5040,5030,705
20241113,130400,169304120,5040,5040,5040,5040,0
20241113,130300,169304120,5040,5040,5040,5040,0
20241113,130200,169304120,5040,5040,5040,5040,0
20241113,130100,169304120,5040,5040,5040,5040,0
20241113,130000,169304120,5040,5040,5040,5040,1
20241113,125900,169299080,5040,5040,5040,5040,0
20241113,125800,169299080,5040,5030,5040,5030,30
20241113,125700,169148130,5030,5030,5030,5030,0
20241113,125600,169148130,5030,5030,5030,5030,0
20241113,125500,169148130,5030,5040,5040,5030,660
20241113,125400,165828320,5040,5040,5040,5040,0
20241113,125300,165828320,5040,5040,5040,5040,0
20241113,125200,165828320,5040,5030,5040,5030,101
20241113,125100,165320280,5040,5040,5040,5040,11
20241113,125000,165264840,5040,5040,5040,5040,0
20241113,124900,165264840,5040,5040,5040,5040,100
20241113,124800,164760840,5040,5040,5040,5040,0
20241113,124700,164760840,5040,5040,5040,5040,40
20241113,124600,164559240,5040,5040,5040,5040,10
20241113,124500,164508840,5030,5060,5060,5030,504
20241113,124400,161958690,5060,5060,5060,5060,0
20241113,124300,161958690,5060,5060,5060,5060,10
20241113,124200,161908090,5060,5060,5060,5060,1
20241113,124100,161903030,5030,5030,5030,5030,0
20241113,124000,161903030,5030,5030,5030,5030,1
20241113,123900,161898000,5030,5030,5030,5030,0
20241113,123800,161898000,5030,5030,5030,5030,97
20241113,123700,161410090,5050,5050,5050,5050,0
20241113,123600,161410090,5050,5040,5050,5030,600
20241113,123500,158383190,5070,5040,5070,5040,2
20241113,123400,158373080,5040,5040,5040,5040,0
20241113,123300,158373080,5040,5040,5040,5040,0
20241113,123200,158373080,5040,5050,5050,5040,1942
20241113,123100,148584140,5050,5050,5050,5050,6
20241113,123000,148553840,5050,5050,5050,5050,401
20241113,122900,146528790,5060,5060,5060,5060,0
20241113,122800,146528790,5060,5060,5060,5060,0
20241113,122700,146528790,5060,5060,5060,5060,42
20241113,122600,146316270,5060,5060,5060,5060,0
20241113,122500,146316270,5060,5060,5060,5060,0
20241113,122400,146316270,5060,5060,5060,5060,0
20241113,122300,146316270,5060,5060,5060,5060,0
20241113,122200,146316270,5060,5060,5060,5060,0
20241113,122100,146316270,5060,5060,5060,5060,0
20241113,122000,146316270,5060,5060,5060,5060,97
20241113,121900,145825450,5090,5090,5090,5090,0
20241113,121800,145825450,5090,5090,5090,5090,0
20241113,121700,145825450,5090,5090,5090,5090,0
20241113,121600,145825450,5090,5090,5090,5090,0
20241113,121500,145825450,5090,5070,5090,5060,216
20241113,121400,144731580,5090,5090,5090,5090,10
20241113,121300,144680680,5090,5090,5090,5090,0
20241113,121200,144680680,5090,5090,5090,5090,1
20241113,121100,144675590,5070,5090,5090,5070,865
20241113,121000,140284910,5090,5090,5090,5090,2
20241113,120900,140274730,5080,5080,5080,5080,11
20241113,120800,140218850,5080,5090,5090,5080,23
20241113,120700,140101800,5090,5090,5090,5090,40
20241113,120600,139898200,5090,5090,5090,5090,0
20241113,120500,139898200,5090,5090,5090,5090,10
20241113,120400,139847300,5090,5090,5090,5090,156
20241113,120300,139053260,5130,5130,5130,5130,0
20241113,120200,139053260,5130,5130,5130,5130,0
20241113,120100,139053260,5130,5130,5130,5130,0
20241113,120000,139053260,5130,5130,5130,5130,0
20241113,115900,139053260,5130,5130,5130,5130,0
20241113,115800,139053260,5130,5130,5130,5130,1
20241113,115700,139048130,5100,5100,5100,5100,0
20241113,115600,139048130,5100,5100,5100,5100,0
20241113,115500,139048130,5100,5090,5100,5090,8
20241113,115400,139007340,5100,5100,5100,5100,13
20241113,115300,138941040,5140,5140,5140,5140,0
20241113,115200,138941040,5140,5140,5140,5140,1
20241113,115100,138935900,5130,5130,5130,5130,0
20241113,115000,138935900,5130,5130,5130,5130,0
20241113,114900,138935900,5130,5130,5130,5130,9
20241113,114800,138889730,5130,5130,5130,5130,44
20241113,114700,138664010,5130,5130,5130,5130,0
20241113,114600,138664010,5130,5120,5130,5120,227
20241113,114500,137501760,5110,5110,5110,5110,150
20241113,114400,136735260,5110,5110,5110,5110,0
20241113,114300,136735260,5110,5110,5110,5110,1
20241113,114200,136730150,5110,5110,5110,5110,0
20241113,114100,136730150,5110,5110,5110,5110,0
20241113,114000,136730150,5110,5110,5110,5060,11
20241113,113900,136674190,5110,5060,5110,5060,48
20241113,113800,136431210,5110,5110,5110,5110,2
20241113,113700,136420990,5060,5060,5060,5060,0
20241113,113600,136420990,5060,5060,5060,5060,0
20241113,113500,136420990,5060,5060,5060,5060,20
20241113,113400,136319790,5060,5060,5060,5060,0
20241113,113300,136319790,5060,5060,5060,5060,0
20241113,113200,136319790,5060,5060,5060,5060,0
20241113,113100,136319790,5060,5090,5090,5060,443
20241113,113000,134069390,5090,5090,5090,5090,0
20241113,112900,134069390,5090,5090,5090,5090,0
20241113,112800,134069390,5090,5090,5090,5090,1
20241113,112700,134064300,5050,5050,5050,5050,0
20241113,112600,134064300,5050,5050,5050,5050,0
20241113,112500,134064300,5050,5070,5070,5050,906
20241113,112400,129482040,5070,5070,5070,5070,0
20241113,112300,129482040,5070,5070,5070,5070,0
20241113,112200,129482040,5070,5070,5070,5070,0
20241113,112100,129482040,5070,5070,5070,5070,164
20241113,112000,128650560,5070,5070,5070,5070,36
20241113,111900,128468040,5070,5070,5070,5070,351
20241113,111800,126688470,5070,5070,5070,5060,474
20241113,111700,124287610,5080,5080,5080,5080,10
20241113,111600,124236810,5080,5080,5080,5080,27
20241113,111500,124099650,5130,5130,5130,5130,0
20241113,111400,124099650,5130,5130,5130,5130,0
20241113,111300,124099650,5130,5130,5130,5130,0
20241113,111200,124099650,5130,5130,5130,5130,0
20241113,111100,124099650,5130,5130,5130,5130,0
20241113,111000,124099650,5130,5130,5130,5130,1
20241113,110900,124094520,5080,5090,5090,5080,203
20241113,110800,123062120,5090,5090,5090,5090,0
20241113,110700,123062120,5090,5090,5090,5090,0
20241113,110600,123062120,5090,5090,5090,5090,25
20241113,110500,122934870,5090,5090,5090,5090,326
20241113,110400,121275530,5090,5090,5090,5090,1
20241113,110300,121270440,5140,5140,5140,5140,0
20241113,110200,121270440,5140,5140,5140,5140,1
20241113,110100,121265300,5140,5140,5140,5140,51
20241113,110000,121003160,5140,5140,5140,5140,0
20241113,105900,121003160,5140,5140,5140,5140,0
20241113,105800,121003160,5140,5120,5140,5120,51
20241113,105700,120742020,5130,5130,5130,5130,0
20241113,105600,120742020,5130,5120,5130,5120,50
20241113,105500,120485620,5130,5090,5130,5090,2
20241113,105400,120475400,5140,5140,5140,5140,0
20241113,105300,120475400,5140,5140,5140,5140,0
20241113,105200,120475400,5140,5140,5140,5140,0
20241113,105100,120475400,5140,5140,5140,5140,0
20241113,105000,120475400,5140,5140,5140,5140,0
20241113,104900,120475400,5140,5140,5140,5140,0
20241113,104800,120475400,5140,5140,5140,5140,0
20241113,104700,120475400,5140,5140,5140,5140,0
20241113,104600,120475400,5140,5140,5140,5140,0
20241113,104500,120475400,5140,5100,5140,5100,1001
20241113,104400,115370260,5120,5100,5120,5080,502
20241113,104300,112813140,5110,5110,5110,5110,0
20241113,104200,112813140,5110,5110,5110,5110,0
20241113,104100,112813140,5110,5110,5110,5110,201
20241113,104000,111786030,5110,5110,5110,5110,0
20241113,103900,111786030,5110,5110,5110,5110,200
20241113,103800,110764030,5110,5110,5110,5110,0
20241113,103700,110764030,5110,5110,5110,5110,2
20241113,103600,110753810,5110,5110,5110,5110,0
20241113,103500,110753810,5110,5090,5110,5090,326
20241113,103400,109091230,5060,5060,5060,5060,0
20241113,103300,109091230,5060,5060,5060,5060,10
20241113,103200,109040630,5060,5060,5060,5060,0
20241113,103100,109040630,5060,5060,5060,5060,0
20241113,103000,109040630,5060,5060,5060,5060,0
20241113,102900,109040630,5060,5070,5070,5060,19
20241113,102800,108944470,5080,5080,5080,5080,0
20241113,102700,108944470,5080,5080,5080,5080,0
20241113,102600,108944470,5080,5080,5080,5080,100
20241113,102500,108436470,5110,5110,5110,5110,0
20241113,102400,108436470,5110,5110,5110,5110,0
20241113,102300,108436470,5110,5110,5110,5110,1
20241113,102200,108431360,5050,5060,5060,5050,40
20241113,102100,108229190,5070,5080,5080,5070,326
20241113,102000,106575860,5090,5090,5090,5090,98
20241113,101900,106077040,5090,5090,5090,5090,0
20241113,101800,106077040,5090,5100,5100,5090,95
20241113,101700,105593240,5100,5100,5100,5100,30
20241113,101600,105440240,5100,5100,5100,5100,0
20241113,101500,105440240,5100,5100,5100,5100,95
20241113,101400,104955740,5090,5090,5090,5090,0
20241113,101300,104955740,5090,5090,5090,5090,0
20241113,101200,104955740,5090,5090,5090,5090,20
20241113,101100,104853940,5090,5100,5100,5090,51
20241113,101000,104594340,5090,5090,5090,5090,0
20241113,100900,104594340,5090,5090,5090,5090,0
20241113,100800,104594340,5090,5100,5100,5090,231
20241113,100700,103416440,5100,5110,5110,5100,102
20241113,100600,102896150,5100,5100,5100,5100,10
20241113,100500,102845150,5110,5120,5120,5110,1423
20241113,100400,95560410,5130,5140,5150,5130,147
20241113,100300,94806270,5130,5130,5130,5130,99
20241113,100200,94298400,5140,5140,5140,5140,1
20241113,100100,94293260,5120,5130,5130,5120,561
20241113,100000,91418940,5120,5120,5120,5120,0
20241113,095900,91418940,5120,5120,5120,5120,0
20241113,095800,91418940,5120,5150,5150,5120,110
20241113,095700,90855440,5130,5130,5130,5130,0
20241113,095600,90855440,5130,5130,5130,5130,0
20241113,095500,90855440,5130,5130,5130,5130,0
20241113,095400,90855440,5130,5130,5130,5130,0
20241113,095300,90855440,5130,5130,5130,5130,0
20241113,095200,90855440,5130,5130,5130,5130,0
20241113,095100,90855440,5130,5130,5130,5130,20
20241113,095000,90752840,5150,5150,5150,5150,0
20241113,094900,90752840,5150,5150,5150,5150,0
20241113,094800,90752840,5150,5150,5150,5150,0
20241113,094700,90752840,5150,5150,5150,5150,0
20241113,094600,90752840,5150,5100,5150,5100,80
20241113,094500,90343630,5100,5100,5100,5100,0
20241113,094400,90343630,5100,5100,5100,5100,1
20241113,094300,90338530,5140,5140,5140,5140,5
20241113,094200,90312830,5140,5150,5150,5090,69
20241113,094100,89960860,5150,5140,5150,5140,359
20241113,094000,88113620,5140,5140,5140,5140,54
20241113,093900,87836060,5150,5150,5150,5150,2
20241113,093800,87825760,5150,5140,5150,5140,100
20241113,093700,87311750,5140,5140,5140,5140,0
20241113,093600,87311750,5140,5140,5140,5140,1
20241113,093500,87306610,5070,5100,5130,5070,2176
20241113,093400,76167540,5100,5040,5100,5040,288
20241113,093300,74698800,5040,5040,5040,5040,1
20241113,093200,74693760,5040,5090,5090,5020,2635
20241113,093100,61441500,5090,5090,5090,5090,1
20241113,093000,61436410,5090,5090,5090,5090,2
20241113,092900,61426230,5100,5100,5100,5090,31
20241113,092800,61268140,5100,5100,5100,5100,1
20241113,092700,61263040,5100,5100,5100,5100,1
20241113,092600,61257940,5120,5120,5120,5120,0
20241113,092500,61257940,5120,5120,5120,5120,31
20241113,092400,61099220,5120,5120,5120,5120,1
20241113,092300,61094100,5110,5060,5110,5050,11
20241113,092200,61038480,5120,5130,5130,5120,69
20241113,092100,60685160,5020,5080,5110,5020,2123
20241113,092000,49925650,5050,5060,5060,5050,500
20241113,091900,47400390,5060,5070,5070,5060,407
20241113,091800,45339800,5080,5090,5090,5080,68
20241113,091700,44994080,5090,5090,5090,5090,100
20241113,091600,44485080,5090,5090,5090,5090,750
20241113,091500,40667580,5100,5100,5100,5100,10
20241113,091400,40616580,5100,5100,5100,5100,203
20241113,091300,39581280,5150,5150,5150,5150,4
20241113,091200,39560680,5150,5150,5150,5150,0
20241113,091100,39560680,5150,5150,5150,5150,0
20241113,091000,39560680,5150,5140,5150,5140,799
20241113,090900,35450830,5100,5130,5130,5100,1000
20241113,090800,30344180,5140,5200,5200,5140,165
20241113,090700,29492900,5250,5250,5250,5250,0
20241113,090600,29492900,5250,5250,5250,5250,0
20241113,090500,29492900,5250,5250,5250,5250,0
20241113,090400,29492900,5250,5240,5250,5240,221
20241113,090300,28333150,5240,5120,5250,5050,2062
20241113,090200,17799540,5100,5120,5120,5070,1102
20241113,090100,12185300,5090,5130,5130,5010,544
20241113,090000,9434730,5140,5150,5150,5140,1832