KissMeData/049430/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,192800,331203380,9990,9990,9990,9990,1199
20241113,192700,331203380,9990,9990,9990,9990,0
20241113,192600,331203380,9990,9990,9990,9990,0
20241113,192500,331203380,9990,9990,9990,9990,0
20241113,192400,331203380,9990,9990,9990,9990,0
20241113,192300,331203380,9990,9990,9990,9990,0
20241113,192200,331203380,9990,9990,9990,9990,0
20241113,192100,331203380,9990,9990,9990,9990,0
20241113,192000,331203380,9990,9990,9990,9990,0
20241113,191900,331203380,9990,9990,9990,9990,0
20241113,191800,331203380,9990,9990,9990,9990,0
20241113,191700,331203380,9990,9990,9990,9990,0
20241113,191600,331203380,9990,9990,9990,9990,0
20241113,191500,331203380,9990,9990,9990,9990,0
20241113,191400,331203380,9990,9990,9990,9990,0
20241113,191300,331203380,9990,9990,9990,9990,0
20241113,191200,331203380,9990,9990,9990,9990,0
20241113,191100,331203380,9990,9990,9990,9990,0
20241113,191000,331203380,9990,9990,9990,9990,0
20241113,190900,331203380,9990,9990,9990,9990,0
20241113,190800,331203380,9990,9990,9990,9990,0
20241113,190700,331203380,9990,9990,9990,9990,0
20241113,190600,331203380,9990,9990,9990,9990,0
20241113,190500,331203380,9990,9990,9990,9990,0
20241113,190400,331203380,9990,9990,9990,9990,0
20241113,190300,331203380,9990,9990,9990,9990,0
20241113,190200,331203380,9990,9990,9990,9990,0
20241113,190100,331203380,9990,9990,9990,9990,0
20241113,190000,331203380,9990,9990,9990,9990,0
20241113,185900,331203380,9990,9990,9990,9990,0
20241113,185800,331203380,9990,9990,9990,9990,1199
20241113,185700,331203380,9990,9990,9990,9990,0
20241113,185600,331203380,9990,9990,9990,9990,0
20241113,185500,331203380,9990,9990,9990,9990,0
20241113,185400,331203380,9990,9990,9990,9990,0
20241113,185300,331203380,9990,9990,9990,9990,0
20241113,185200,331203380,9990,9990,9990,9990,0
20241113,185100,331203380,9990,9990,9990,9990,0
20241113,185000,331203380,9990,9990,9990,9990,0
20241113,184900,331203380,9990,9990,9990,9990,0
20241113,184800,331203380,9990,9990,9990,9990,0
20241113,184700,331203380,9990,9990,9990,9990,0
20241113,184600,331203380,9990,9990,9990,9990,0
20241113,184500,331203380,9990,9990,9990,9990,0
20241113,184400,331203380,9990,9990,9990,9990,0
20241113,184300,331203380,9990,9990,9990,9990,0
20241113,184200,331203380,9990,9990,9990,9990,0
20241113,184100,331203380,9990,9990,9990,9990,0
20241113,184000,331203380,9990,9990,9990,9990,0
20241113,183900,331203380,9990,9990,9990,9990,0
20241113,183800,331203380,9990,9990,9990,9990,0
20241113,183700,331203380,9990,9990,9990,9990,0
20241113,183600,331203380,9990,9990,9990,9990,0
20241113,183500,331203380,9990,9990,9990,9990,0
20241113,183400,331203380,9990,9990,9990,9990,0
20241113,183300,331203380,9990,9990,9990,9990,0
20241113,183200,331203380,9990,9990,9990,9990,0
20241113,183100,331203380,9990,9990,9990,9990,0
20241113,183000,331203380,9990,9990,9990,9990,0
20241113,182900,331203380,9990,9990,9990,9990,0
20241113,182800,331203380,9990,9990,9990,9990,1199
20241113,182700,331203380,9990,9990,9990,9990,0
20241113,182600,331203380,9990,9990,9990,9990,0
20241113,182500,331203380,9990,9990,9990,9990,0
20241113,182400,331203380,9990,9990,9990,9990,0
20241113,182300,331203380,9990,9990,9990,9990,0
20241113,182200,331203380,9990,9990,9990,9990,0
20241113,182100,331203380,9990,9990,9990,9990,0
20241113,182000,331203380,9990,9990,9990,9990,0
20241113,181900,331203380,9990,9990,9990,9990,0
20241113,181800,331203380,9990,9990,9990,9990,0
20241113,181700,331203380,9990,9990,9990,9990,0
20241113,181600,331203380,9990,9990,9990,9990,0
20241113,181500,331203380,9990,9990,9990,9990,0
20241113,181400,331203380,9990,9990,9990,9990,0
20241113,181300,331203380,9990,9990,9990,9990,0
20241113,181200,331203380,9990,9990,9990,9990,0
20241113,181100,331203380,9990,9990,9990,9990,0
20241113,181000,331203380,9990,9990,9990,9990,0
20241113,180900,331203380,9990,9990,9990,9990,0
20241113,180800,331203380,9990,9990,9990,9990,0
20241113,180700,331203380,9990,9990,9990,9990,0
20241113,180600,331203380,9990,9990,9990,9990,0
20241113,180500,331203380,9990,9990,9990,9990,0
20241113,180400,331203380,9990,9990,9990,9990,0
20241113,180300,331203380,9990,9990,9990,9990,0
20241113,180200,331203380,9990,9990,9990,9990,0
20241113,180100,331203380,9990,9990,9990,9990,0
20241113,180000,331203380,9990,9990,9990,9990,0
20241113,175900,331203380,9990,9990,9990,9990,0
20241113,175800,331203380,9990,9990,9990,9990,1199
20241113,175700,331203380,9990,9990,9990,9990,0
20241113,175600,331203380,9990,9990,9990,9990,0
20241113,175500,331203380,9990,9990,9990,9990,0
20241113,175400,331203380,9990,9990,9990,9990,0
20241113,175300,331203380,9990,9990,9990,9990,0
20241113,175200,331203380,9990,9990,9990,9990,0
20241113,175100,331203380,9990,9990,9990,9990,0
20241113,175000,331203380,9990,9990,9990,9990,0
20241113,174900,331203380,9990,9990,9990,9990,0
20241113,174800,331203380,9990,9990,9990,9990,0
20241113,174700,331203380,9990,9990,9990,9990,0
20241113,174600,331203380,9990,9990,9990,9990,0
20241113,174500,331203380,9990,9990,9990,9990,0
20241113,174400,331203380,9990,9990,9990,9990,0
20241113,174300,331203380,9990,9990,9990,9990,0
20241113,174200,331203380,9990,9990,9990,9990,0
20241113,174100,331203380,9990,9990,9990,9990,0
20241113,174000,331203380,9990,9990,9990,9990,0
20241113,173900,331203380,9990,9990,9990,9990,0
20241113,173800,331203380,9990,9990,9990,9990,0
20241113,173700,331203380,9990,9990,9990,9990,0
20241113,173600,331203380,9990,9990,9990,9990,0
20241113,173500,331203380,9990,9990,9990,9990,0
20241113,173400,331203380,9990,9990,9990,9990,0
20241113,173300,331203380,9990,9990,9990,9990,0
20241113,173200,331203380,9990,9990,9990,9990,0
20241113,173100,331203380,9990,9990,9990,9990,0
20241113,173000,331203380,9990,9990,9990,9990,0
20241113,172900,331203380,9990,9990,9990,9990,0
20241113,172800,331203380,9990,9990,9990,9990,1199
20241113,172700,331203380,9990,9990,9990,9990,0
20241113,172600,331203380,9990,9990,9990,9990,0
20241113,172500,331203380,9990,9990,9990,9990,0
20241113,172400,331203380,9990,9990,9990,9990,0
20241113,172300,331203380,9990,9990,9990,9990,0
20241113,172200,331203380,9990,9990,9990,9990,0
20241113,172100,331203380,9990,9990,9990,9990,0
20241113,172000,331203380,9990,9990,9990,9990,0
20241113,171900,331203380,9990,9990,9990,9990,0
20241113,171800,331203380,9990,9990,9990,9990,0
20241113,171700,331203380,9990,9990,9990,9990,0
20241113,171600,331203380,9990,9990,9990,9990,0
20241113,171500,331203380,9990,9990,9990,9990,0
20241113,171400,331203380,9990,9990,9990,9990,0
20241113,171300,331203380,9990,9990,9990,9990,0
20241113,171200,331203380,9990,9990,9990,9990,0
20241113,171100,331203380,9990,9990,9990,9990,0
20241113,171000,331203380,9990,9990,9990,9990,0
20241113,170900,331203380,9990,9990,9990,9990,0
20241113,170800,331203380,9990,9990,9990,9990,0
20241113,170700,331203380,9990,9990,9990,9990,0
20241113,170600,331203380,9990,9990,9990,9990,0
20241113,170500,331203380,9990,9990,9990,9990,0
20241113,170400,331203380,9990,9990,9990,9990,0
20241113,170300,331203380,9990,9990,9990,9990,0
20241113,170200,331203380,9990,9990,9990,9990,0
20241113,170100,331203380,9990,9990,9990,9990,0
20241113,170000,331203380,9990,9990,9990,9990,0
20241113,165900,331203380,9990,9990,9990,9990,0
20241113,165800,331203380,9990,9990,9990,9990,1199
20241113,165700,331203380,9990,9990,9990,9990,0
20241113,165600,331203380,9990,9990,9990,9990,0
20241113,165500,331203380,9990,9990,9990,9990,0
20241113,165400,331203380,9990,9990,9990,9990,0
20241113,165300,331203380,9990,9990,9990,9990,0
20241113,165200,331203380,9990,9990,9990,9990,0
20241113,165100,331203380,9990,9990,9990,9990,0
20241113,165000,331203380,9990,9990,9990,9990,0
20241113,164900,331203380,9990,9990,9990,9990,0
20241113,164800,331203380,9990,9990,9990,9990,0
20241113,164700,331203380,9990,9990,9990,9990,0
20241113,164600,331203380,9990,9990,9990,9990,0
20241113,164500,331203380,9990,9990,9990,9990,0
20241113,164400,331203380,9990,9990,9990,9990,0
20241113,164300,331203380,9990,9990,9990,9990,0
20241113,164200,331203380,9990,9990,9990,9990,0
20241113,164100,331203380,9990,9990,9990,9990,0
20241113,164000,331203380,9990,9990,9990,9990,0
20241113,163900,331203380,9990,9990,9990,9990,0
20241113,163800,331203380,9990,9990,9990,9990,0
20241113,163700,331203380,9990,9990,9990,9990,0
20241113,163600,331203380,9990,9990,9990,9990,0
20241113,163500,331203380,9990,9990,9990,9990,0
20241113,163400,331203380,9990,9990,9990,9990,0
20241113,163300,331203380,9990,9990,9990,9990,0
20241113,163200,331203380,9990,9990,9990,9990,0
20241113,163100,331203380,9990,9990,9990,9990,0
20241113,163000,331203380,9990,9990,9990,9990,0
20241113,162900,331203380,9990,9990,9990,9990,0
20241113,162800,331203380,9990,9990,9990,9990,1199
20241113,162700,331203380,9990,9990,9990,9990,0
20241113,162600,331203380,9990,9990,9990,9990,0
20241113,162500,331203380,9990,9990,9990,9990,0
20241113,162400,331203380,9990,9990,9990,9990,0
20241113,162300,331203380,9990,9990,9990,9990,0
20241113,162200,331203380,9990,9990,9990,9990,0
20241113,162100,331203380,9990,9990,9990,9990,0
20241113,162000,331203380,9990,9990,9990,9990,0
20241113,161900,331203380,9990,9990,9990,9990,0
20241113,161800,331203380,9990,9990,9990,9990,0
20241113,161700,331203380,9990,9990,9990,9990,0
20241113,161600,331203380,9990,9990,9990,9990,0
20241113,161500,331203380,9990,9990,9990,9990,0
20241113,161400,331203380,9990,9990,9990,9990,0
20241113,161300,331203380,9990,9990,9990,9990,0
20241113,161200,331203380,9990,9990,9990,9990,0
20241113,161100,331203380,9990,9990,9990,9990,0
20241113,161000,331203380,9990,9990,9990,9990,0
20241113,160900,331203380,9990,9990,9990,9990,0
20241113,160800,331203380,9990,9990,9990,9990,0
20241113,160700,331203380,9990,9990,9990,9990,0
20241113,160600,331203380,9990,9990,9990,9990,0
20241113,160500,331203380,9990,9990,9990,9990,0
20241113,160400,331203380,9990,9990,9990,9990,0
20241113,160300,331203380,9990,9990,9990,9990,0
20241113,160200,331203380,9990,9990,9990,9990,0
20241113,160100,331203380,9990,9990,9990,9990,0
20241113,160000,331203380,9990,9990,9990,9990,0
20241113,155900,331203380,9990,9990,9990,9990,0
20241113,155800,331203380,9990,9990,9990,9990,1199
20241113,155700,331203380,9990,9990,9990,9990,0
20241113,155600,331203380,9990,9990,9990,9990,0
20241113,155500,331203380,9990,9990,9990,9990,0
20241113,155400,331203380,9990,9990,9990,9990,0
20241113,155300,331203380,9990,9990,9990,9990,0
20241113,155200,331203380,9990,9990,9990,9990,0
20241113,155100,331203380,9990,9990,9990,9990,0
20241113,155000,331203380,9990,9990,9990,9990,0
20241113,154900,331203380,9990,9990,9990,9990,0
20241113,154800,331203380,9990,9990,9990,9990,0
20241113,154700,331203380,9990,9990,9990,9990,0
20241113,154600,331203380,9990,9990,9990,9990,0
20241113,154500,331203380,9990,9990,9990,9990,0
20241113,154400,331203380,9990,9990,9990,9990,0
20241113,154300,331203380,9990,9990,9990,9990,0
20241113,154200,331203380,9990,9990,9990,9990,0
20241113,154100,331203380,9990,9990,9990,9990,0
20241113,154000,331203380,9990,9990,9990,9990,0
20241113,153900,331203380,9990,9990,9990,9990,0
20241113,153800,331203380,9990,9990,9990,9990,0
20241113,153700,331203380,9990,9990,9990,9990,0
20241113,153600,331203380,9990,9990,9990,9990,0
20241113,153500,331203380,9990,9990,9990,9990,0
20241113,153400,331203380,9990,9990,9990,9990,0
20241113,153300,331203380,9990,9990,9990,9990,0
20241113,153200,331203380,9990,9990,9990,9990,0
20241113,153100,331203380,9990,9990,9990,9990,0
20241113,153000,331203380,9990,9990,9990,9990,1199
20241113,152900,319225370,9950,9950,9950,9950,0
20241113,152800,319225370,9950,9950,9950,9950,0
20241113,152700,319225370,9950,9950,9950,9950,0
20241113,152600,319225370,9950,9950,9950,9950,0
20241113,152500,319225370,9950,9950,9950,9950,0
20241113,152400,319225370,9950,9950,9950,9950,0
20241113,152300,319225370,9950,9950,9950,9950,0
20241113,152200,319225370,9950,9950,9950,9950,0
20241113,152100,319225370,9950,9950,9950,9950,0
20241113,152000,319225370,9950,9950,9950,9950,0
20241113,151900,319225370,9950,10030,10030,9950,108
20241113,151800,318147640,10020,10030,10030,10020,5
20241113,151700,318097510,10010,10040,10040,10010,6
20241113,151600,318037360,10040,10040,10040,10040,2
20241113,151500,318017280,10040,10040,10040,10040,0
20241113,151400,318017280,10040,10040,10040,10040,0
20241113,151300,318017280,10040,10020,10040,10020,173
20241113,151200,316281430,10030,10030,10030,10030,0
20241113,151100,316281430,10030,10030,10030,10030,0
20241113,151000,316281430,10030,10030,10030,10030,1
20241113,150900,316271400,9990,10030,10030,9990,6
20241113,150800,316211420,9990,9990,9990,9990,1
20241113,150700,316201430,10040,10040,10040,10040,0
20241113,150600,316201430,10040,10040,10040,10040,0
20241113,150500,316201430,10040,10010,10040,10010,205
20241113,150400,314147410,10010,10010,10010,10010,1
20241113,150300,314137400,10020,10010,10020,10010,45
20241113,150200,313686940,10010,10010,10010,9990,8
20241113,150100,313606900,10020,10020,10020,10020,1
20241113,150000,313596880,10010,10010,10010,10010,20
20241113,145900,313396680,10010,9990,10010,9980,351
20241113,145800,309890330,10010,10000,10010,10000,41
20241113,145700,309480320,10020,10020,10020,10020,0
20241113,145600,309480320,10020,10020,10020,10020,1
20241113,145500,309470300,10020,10020,10020,10020,2
20241113,145400,309450260,10020,10020,10020,10020,1
20241113,145300,309440240,9980,9980,9980,9980,98
20241113,145200,308462200,10010,9980,10010,9980,592
20241113,145100,302551610,10010,10010,10010,10010,100
20241113,145000,301550610,10030,10000,10030,10000,4
20241113,144900,301510580,9960,10000,10000,9950,4133
20241113,144800,260332530,10070,10050,10070,10050,101
20241113,144700,259317460,10070,10080,10080,10050,106
20241113,144600,258252030,10080,10030,10090,10030,4
20241113,144500,258211770,10020,10050,10050,10000,3031
20241113,144400,227874440,10050,10080,10080,10050,694
20241113,144300,220893190,10080,10080,10080,10080,2
20241113,144200,220873030,10080,10090,10090,10080,300
20241113,144100,217848030,10100,10100,10100,10100,150
20241113,144000,216333030,10110,10110,10110,10110,3
20241113,143900,216302700,10110,10110,10110,10110,0
20241113,143800,216302700,10110,10110,10110,10110,70
20241113,143700,215595000,10170,10170,10170,10170,0
20241113,143600,215595000,10170,10170,10170,10170,0
20241113,143500,215595000,10170,10170,10170,10170,0
20241113,143400,215595000,10170,10170,10170,10170,0
20241113,143300,215595000,10170,10170,10170,10170,0
20241113,143200,215595000,10170,10170,10170,10170,0
20241113,143100,215595000,10170,10170,10170,10170,0
20241113,143000,215595000,10170,10170,10170,10170,0
20241113,142900,215595000,10170,10170,10170,10170,0
20241113,142800,215595000,10170,10170,10170,10170,0
20241113,142700,215595000,10170,10170,10170,10170,0
20241113,142600,215595000,10170,10170,10170,10170,0
20241113,142500,215595000,10170,10170,10170,10170,0
20241113,142400,215595000,10170,10170,10170,10170,0
20241113,142300,215595000,10170,10170,10170,10170,1
20241113,142200,215584830,10120,10110,10120,10110,141
20241113,142100,214158090,10120,10120,10120,10120,0
20241113,142000,214158090,10120,10120,10120,10120,0
20241113,141900,214158090,10120,10120,10120,10120,0
20241113,141800,214158090,10120,10120,10120,10120,107
20241113,141700,213075250,10180,10180,10180,10180,0
20241113,141600,213075250,10180,10180,10180,10180,0
20241113,141500,213075250,10180,10180,10180,10180,0
20241113,141400,213075250,10180,10180,10180,10180,0
20241113,141300,213075250,10180,10180,10180,10180,0
20241113,141200,213075250,10180,10180,10180,10180,0
20241113,141100,213075250,10180,10120,10180,10120,51
20241113,141000,212559070,10120,10120,10120,10120,2
20241113,140900,212538830,10120,10120,10120,10120,0
20241113,140800,212538830,10120,10120,10120,10120,0
20241113,140700,212538830,10120,10120,10120,10120,0
20241113,140600,212538830,10120,10120,10120,10120,0
20241113,140500,212538830,10120,10120,10120,10120,0
20241113,140400,212538830,10120,10120,10120,10120,0
20241113,140300,212538830,10120,10120,10120,10120,0
20241113,140200,212538830,10120,10120,10120,10120,0
20241113,140100,212538830,10120,10120,10120,10120,64
20241113,140000,211891150,10180,10180,10180,10180,0
20241113,135900,211891150,10180,10180,10180,10180,0
20241113,135800,211891150,10180,10180,10180,10180,0
20241113,135700,211891150,10180,10180,10180,10180,0
20241113,135600,211891150,10180,10180,10180,10180,0
20241113,135500,211891150,10180,10180,10180,10180,0
20241113,135400,211891150,10180,10180,10180,10180,0
20241113,135300,211891150,10180,10180,10180,10180,0
20241113,135200,211891150,10180,10180,10180,10180,0
20241113,135100,211891150,10180,10180,10180,10180,0
20241113,135000,211891150,10180,10180,10180,10180,1
20241113,134900,211880970,10130,10130,10130,10130,50
20241113,134800,211374470,10160,10160,10160,10160,0
20241113,134700,211374470,10160,10160,10160,10160,0
20241113,134600,211374470,10160,10160,10160,10160,0
20241113,134500,211374470,10160,10160,10160,10160,0
20241113,134400,211374470,10160,10160,10160,10160,0
20241113,134300,211374470,10160,10160,10160,10160,122
20241113,134200,210134950,10160,10160,10160,10160,0
20241113,134100,210134950,10160,10160,10160,10160,0
20241113,134000,210134950,10160,10170,10170,10160,381
20241113,133900,206262990,10160,10160,10160,10160,0
20241113,133800,206262990,10160,10150,10160,10150,254
20241113,133700,203682830,10150,10150,10150,10150,5
20241113,133600,203632080,10130,10130,10130,10130,0
20241113,133500,203632080,10130,10130,10130,10130,0
20241113,133400,203632080,10130,10130,10130,10130,0
20241113,133300,203632080,10130,10130,10130,10130,0
20241113,133200,203632080,10130,10130,10130,10130,34
20241113,133100,203287660,10120,10120,10120,10120,771
20241113,133000,195485140,10120,10120,10120,10120,140
20241113,132900,194068340,10120,10120,10120,10120,0
20241113,132800,194068340,10120,10120,10120,10120,0
20241113,132700,194068340,10120,10120,10120,10120,0
20241113,132600,194068340,10120,10120,10120,10120,0
20241113,132500,194068340,10120,10120,10120,10120,0
20241113,132400,194068340,10120,10120,10120,10120,0
20241113,132300,194068340,10120,10120,10120,10120,0
20241113,132200,194068340,10120,10120,10120,10120,0
20241113,132100,194068340,10120,10120,10120,10120,1
20241113,132000,194058220,10130,10130,10130,10130,0
20241113,131900,194058220,10130,10130,10130,10130,1
20241113,131800,194048090,10140,10140,10140,10140,0
20241113,131700,194048090,10140,10140,10140,10140,0
20241113,131600,194048090,10140,10140,10140,10140,0
20241113,131500,194048090,10140,10140,10140,10140,0
20241113,131400,194048090,10140,10140,10140,10140,0
20241113,131300,194048090,10140,10140,10140,10140,0
20241113,131200,194048090,10140,10140,10140,10140,16
20241113,131100,193885850,10140,10140,10140,10140,0
20241113,131000,193885850,10140,10140,10140,10140,0
20241113,130900,193885850,10140,10140,10140,10140,0
20241113,130800,193885850,10140,10140,10140,10140,0
20241113,130700,193885850,10140,10140,10140,10140,0
20241113,130600,193885850,10140,10140,10140,10140,0
20241113,130500,193885850,10140,10140,10140,10140,2
20241113,130400,193865570,10140,10140,10140,10140,1
20241113,130300,193855430,10070,10100,10100,10070,2023
20241113,130200,173465400,10190,10190,10190,10190,0
20241113,130100,173465400,10190,10190,10190,10190,0
20241113,130000,173465400,10190,10170,10190,10170,339
20241113,125900,170013920,10170,10120,10170,10120,327
20241113,125800,166692250,10130,10130,10130,10130,1
20241113,125700,166682120,10080,10080,10080,10080,0
20241113,125600,166682120,10080,10080,10080,10080,0
20241113,125500,166682120,10080,10100,10100,10080,110
20241113,125400,165571610,10170,10170,10170,10170,0
20241113,125300,165571610,10170,10110,10170,10110,121
20241113,125200,164348240,10110,10110,10110,10110,64
20241113,125100,163701200,10170,10170,10170,10170,0
20241113,125000,163701200,10170,10150,10170,10150,228
20241113,124900,161386960,10170,10180,10180,10160,235
20241113,124800,158998250,10190,10190,10190,10190,0
20241113,124700,158998250,10190,10210,10210,10190,1581
20241113,124600,142881420,10210,10210,10210,10210,0
20241113,124500,142881420,10210,10210,10210,10210,0
20241113,124400,142881420,10210,10220,10220,10210,641
20241113,124300,136336470,10230,10230,10230,10230,0
20241113,124200,136336470,10230,10230,10230,10230,0
20241113,124100,136336470,10230,10230,10230,10230,0
20241113,124000,136336470,10230,10230,10230,10230,0
20241113,123900,136336470,10230,10230,10230,10230,0
20241113,123800,136336470,10230,10230,10230,10230,0
20241113,123700,136336470,10230,10230,10230,10230,0
20241113,123600,136336470,10230,10230,10230,10230,0
20241113,123500,136336470,10230,10230,10230,10230,1
20241113,123400,136326240,10220,10220,10220,10220,0
20241113,123300,136326240,10220,10220,10220,10220,0
20241113,123200,136326240,10220,10220,10220,10220,0
20241113,123100,136326240,10220,10220,10220,10220,0
20241113,123000,136326240,10220,10230,10230,10220,40
20241113,122900,135917210,10230,10250,10250,10230,202
20241113,122800,133850080,10270,10270,10270,10270,0
20241113,122700,133850080,10270,10270,10270,10270,0
20241113,122600,133850080,10270,10270,10270,10270,0
20241113,122500,133850080,10270,10270,10270,10270,0
20241113,122400,133850080,10270,10270,10270,10270,0
20241113,122300,133850080,10270,10270,10270,10270,0
20241113,122200,133850080,10270,10270,10270,10270,0
20241113,122100,133850080,10270,10270,10270,10270,2
20241113,122000,133829540,10270,10270,10270,10270,0
20241113,121900,133829540,10270,10270,10270,10270,10
20241113,121800,133726840,10270,10270,10270,10270,7
20241113,121700,133654950,10270,10280,10280,10270,333
20241113,121600,130233000,10320,10320,10320,10320,0
20241113,121500,130233000,10320,10320,10320,10320,0
20241113,121400,130233000,10320,10320,10320,10300,139
20241113,121300,128800900,10360,10360,10360,10360,0
20241113,121200,128800900,10360,10360,10360,10360,17
20241113,121100,128624780,10360,10360,10360,10360,0
20241113,121000,128624780,10360,10360,10360,10360,0
20241113,120900,128624780,10360,10360,10360,10360,0
20241113,120800,128624780,10360,10360,10360,10360,0
20241113,120700,128624780,10360,10360,10360,10360,0
20241113,120600,128624780,10360,10360,10360,10360,0
20241113,120500,128624780,10360,10360,10360,10300,2444
20241113,120400,103320760,10320,10320,10320,10320,0
20241113,120300,103320760,10320,10320,10320,10320,80
20241113,120200,102495160,10370,10370,10370,10370,0
20241113,120100,102495160,10370,10370,10370,10370,0
20241113,120000,102495160,10370,10370,10370,10370,1
20241113,115900,102484790,10390,10390,10390,10390,0
20241113,115800,102484790,10390,10390,10390,10390,0
20241113,115700,102484790,10390,10390,10390,10390,0
20241113,115600,102484790,10390,10390,10390,10390,0
20241113,115500,102484790,10390,10390,10390,10380,50
20241113,115400,101965500,10390,10390,10390,10390,131
20241113,115300,100604410,10400,10400,10400,10400,0
20241113,115200,100604410,10400,10400,10400,10400,0
20241113,115100,100604410,10400,10350,10400,10350,328
20241113,115000,97199610,10400,10360,10410,10360,452
20241113,114900,92508250,10360,10300,10360,10300,618
20241113,114800,86124710,10300,10290,10300,10290,58
20241113,114700,85527880,10270,10270,10270,10270,49
20241113,114600,85024650,10240,10240,10240,10240,1
20241113,114500,85014410,10230,10230,10230,10230,0
20241113,114400,85014410,10230,10230,10230,10230,0
20241113,114300,85014410,10230,10230,10230,10230,0
20241113,114200,85014410,10230,10230,10230,10230,0
20241113,114100,85014410,10230,10230,10230,10230,0
20241113,114000,85014410,10230,10230,10230,10230,0
20241113,113900,85014410,10230,10230,10230,10230,0
20241113,113800,85014410,10230,10230,10230,10230,0
20241113,113700,85014410,10230,10230,10230,10230,0
20241113,113600,85014410,10230,10240,10240,10230,32
20241113,113500,84686870,10250,10250,10250,10250,0
20241113,113400,84686870,10250,10250,10250,10250,0
20241113,113300,84686870,10250,10250,10250,10250,50
20241113,113200,84174370,10250,10250,10250,10250,0
20241113,113100,84174370,10250,10250,10250,10250,0
20241113,113000,84174370,10250,10250,10250,10250,182
20241113,112900,82308870,10280,10280,10280,10280,0
20241113,112800,82308870,10280,10280,10280,10280,0
20241113,112700,82308870,10280,10280,10280,10280,16
20241113,112600,82144390,10260,10260,10260,10260,0
20241113,112500,82144390,10260,10260,10260,10260,0
20241113,112400,82144390,10260,10260,10260,10260,0
20241113,112300,82144390,10260,10260,10260,10260,0
20241113,112200,82144390,10260,10260,10260,10260,0
20241113,112100,82144390,10260,10260,10260,10260,0
20241113,112000,82144390,10260,10260,10260,10260,140
20241113,111900,80707990,10300,10300,10300,10300,0
20241113,111800,80707990,10300,10300,10300,10300,50
20241113,111700,80192990,10260,10260,10260,10260,0
20241113,111600,80192990,10260,10260,10260,10260,0
20241113,111500,80192990,10260,10260,10260,10260,12
20241113,111400,80069870,10300,10300,10300,10300,0
20241113,111300,80069870,10300,10300,10300,10300,0
20241113,111200,80069870,10300,10300,10300,10300,0
20241113,111100,80069870,10300,10300,10300,10300,50
20241113,111000,79554870,10300,10300,10300,10300,0
20241113,110900,79554870,10300,10300,10300,10300,0
20241113,110800,79554870,10300,10300,10300,10300,0
20241113,110700,79554870,10300,10300,10300,10300,0
20241113,110600,79554870,10300,10300,10300,10300,0
20241113,110500,79554870,10300,10300,10300,10300,0
20241113,110400,79554870,10300,10300,10300,10300,0
20241113,110300,79554870,10300,10300,10300,10300,0
20241113,110200,79554870,10300,10300,10300,10300,0
20241113,110100,79554870,10300,10300,10300,10300,0
20241113,110000,79554870,10300,10300,10300,10300,0
20241113,105900,79554870,10300,10300,10300,10300,0
20241113,105800,79554870,10300,10300,10300,10300,0
20241113,105700,79554870,10300,10300,10300,10300,0
20241113,105600,79554870,10300,10300,10300,10300,0
20241113,105500,79554870,10300,10300,10300,10300,0
20241113,105400,79554870,10300,10300,10300,10300,0
20241113,105300,79554870,10300,10300,10300,10300,0
20241113,105200,79554870,10300,10300,10300,10300,0
20241113,105100,79554870,10300,10300,10300,10300,0
20241113,105000,79554870,10300,10300,10300,10300,3
20241113,104900,79523970,10250,10250,10250,10250,0
20241113,104800,79523970,10250,10250,10250,10250,0
20241113,104700,79523970,10250,10250,10250,10250,0
20241113,104600,79523970,10250,10250,10250,10250,0
20241113,104500,79523970,10250,10250,10250,10250,0
20241113,104400,79523970,10250,10270,10270,10250,14
20241113,104300,79380410,10270,10260,10270,10260,227
20241113,104200,77050720,10260,10260,10260,10260,1
20241113,104100,77040460,10240,10240,10240,10240,0
20241113,104000,77040460,10240,10280,10280,10240,668
20241113,103900,70187600,10280,10280,10280,10280,0
20241113,103800,70187600,10280,10280,10280,10280,0
20241113,103700,70187600,10280,10280,10280,10280,0
20241113,103600,70187600,10280,10280,10280,10280,26
20241113,103500,69920320,10310,10310,10310,10310,0
20241113,103400,69920320,10310,10310,10310,10310,1
20241113,103300,69910010,10290,10290,10290,10290,0
20241113,103200,69910010,10290,10290,10290,10290,0
20241113,103100,69910010,10290,10300,10300,10290,260
20241113,103000,67233610,10300,10300,10300,10300,0
20241113,102900,67233610,10300,10300,10300,10300,0
20241113,102800,67233610,10300,10300,10300,10300,116
20241113,102700,66038810,10300,10300,10300,10300,1
20241113,102600,66028510,10310,10310,10310,10310,0
20241113,102500,66028510,10310,10310,10310,10290,254
20241113,102400,63411770,10300,10370,10370,10300,78
20241113,102300,62608300,10270,10350,10350,10270,604
20241113,102200,56397640,10360,10370,10370,10360,25
20241113,102100,56138620,10420,10420,10420,10420,0
20241113,102000,56138620,10420,10420,10420,10420,0
20241113,101900,56138620,10420,10420,10420,10420,0
20241113,101800,56138620,10420,10420,10420,10420,0
20241113,101700,56138620,10420,10420,10420,10420,0
20241113,101600,56138620,10420,10420,10420,10420,0
20241113,101500,56138620,10420,10420,10420,10420,0
20241113,101400,56138620,10420,10420,10420,10420,0
20241113,101300,56138620,10420,10420,10420,10420,0
20241113,101200,56138620,10420,10420,10420,10420,0
20241113,101100,56138620,10420,10420,10420,10420,0
20241113,101000,56138620,10420,10420,10420,10420,30
20241113,100900,55826020,10420,10420,10420,10420,0
20241113,100800,55826020,10420,10420,10420,10420,3
20241113,100700,55794760,10420,10420,10420,10420,5
20241113,100600,55742660,10380,10380,10380,10380,0
20241113,100500,55742660,10380,10390,10390,10380,6
20241113,100400,55680350,10400,10400,10400,10400,5
20241113,100300,55628350,10400,10400,10400,10400,117
20241113,100200,54411550,10410,10410,10410,10410,0
20241113,100100,54411550,10410,10410,10410,10410,0
20241113,100000,54411550,10410,10410,10410,10410,0
20241113,095900,54411550,10410,10410,10410,10410,4
20241113,095800,54369910,10440,10440,10440,10440,54
20241113,095700,53806150,10440,10440,10440,10440,0
20241113,095600,53806150,10440,10440,10440,10440,1
20241113,095500,53795710,10410,10410,10410,10410,0
20241113,095400,53795710,10410,10410,10410,10410,29
20241113,095300,53493820,10430,10430,10430,10430,0
20241113,095200,53493820,10430,10430,10430,10430,0
20241113,095100,53493820,10430,10430,10430,10430,0
20241113,095000,53493820,10430,10430,10430,10430,0
20241113,094900,53493820,10430,10430,10430,10430,0
20241113,094800,53493820,10430,10430,10430,10430,0
20241113,094700,53493820,10430,10430,10430,10430,0
20241113,094600,53493820,10430,10430,10430,10430,0
20241113,094500,53493820,10430,10430,10430,10430,0
20241113,094400,53493820,10430,10430,10430,10430,0
20241113,094300,53493820,10430,10430,10430,10430,0
20241113,094200,53493820,10430,10430,10430,10430,0
20241113,094100,53493820,10430,10430,10430,10430,600
20241113,094000,47235820,10490,10490,10490,10490,4
20241113,093900,47193860,10500,10500,10500,10500,10
20241113,093800,47088860,10500,10390,10500,10390,332
20241113,093700,43625150,10380,10380,10380,10380,0
20241113,093600,43625150,10380,10380,10380,10380,0
20241113,093500,43625150,10380,10380,10380,10380,0
20241113,093400,43625150,10380,10390,10390,10380,26
20241113,093300,43355090,10390,10390,10390,10390,0
20241113,093200,43355090,10390,10390,10390,10390,45
20241113,093100,42887540,10380,10380,10380,10380,0
20241113,093000,42887540,10380,10380,10380,10380,3
20241113,092900,42856400,10380,10390,10390,10300,412
20241113,092800,38589910,10300,10320,10320,10300,91
20241113,092700,37651640,10490,10490,10490,10490,0
20241113,092600,37651640,10490,10490,10490,10490,0
20241113,092500,37651640,10490,10330,10490,10330,261
20241113,092400,34929480,10320,10320,10320,10320,91
20241113,092300,33990360,10330,10330,10330,10330,2
20241113,092200,33969700,10330,10320,10330,10320,224
20241113,092100,31657870,10320,10320,10320,10320,5
20241113,092000,31606270,10330,10330,10330,10330,0
20241113,091900,31606270,10330,10330,10330,10330,600
20241113,091800,25408270,10400,10400,10400,10400,0
20241113,091700,25408270,10400,10320,10400,10320,50
20241113,091600,24891990,10350,10400,10400,10320,263
20241113,091500,22167490,10400,10410,10410,10400,230
20241113,091400,19774440,10420,10440,10440,10420,145
20241113,091300,18263520,10430,10430,10430,10430,0
20241113,091200,18263520,10430,10430,10430,10430,0
20241113,091100,18263520,10430,10440,10440,10430,27
20241113,091000,17981780,10450,10460,10460,10450,493
20241113,090900,12829310,10500,10500,10500,10500,3
20241113,090800,12797810,10510,10510,10510,10510,0
20241113,090700,12797810,10510,10510,10510,10510,0
20241113,090600,12797810,10510,10510,10510,10510,1
20241113,090500,12787300,10480,10460,10480,10460,540
20241113,090400,7128610,10450,10450,10450,10450,349
20241113,090300,3481560,10450,10450,10450,10450,24
20241113,090200,3230760,10460,10460,10460,10460,3
20241113,090100,3199380,10470,10480,10480,10470,4
20241113,090000,3157490,10490,10490,10490,10490,301