KissMeData/175140/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,201600,303628570,4625,4625,4625,4625,502
20241114,201500,303628570,4625,4625,4625,4625,0
20241114,201400,303628570,4625,4625,4625,4625,0
20241114,201300,303628570,4625,4625,4625,4625,0
20241114,201200,303628570,4625,4625,4625,4625,0
20241114,201100,303628570,4625,4625,4625,4625,0
20241114,201000,303628570,4625,4625,4625,4625,0
20241114,200900,303628570,4625,4625,4625,4625,0
20241114,200800,303628570,4625,4625,4625,4625,0
20241114,200700,303628570,4625,4625,4625,4625,0
20241114,200600,303628570,4625,4625,4625,4625,0
20241114,200500,303628570,4625,4625,4625,4625,0
20241114,200400,303628570,4625,4625,4625,4625,0
20241114,200300,303628570,4625,4625,4625,4625,0
20241114,200200,303628570,4625,4625,4625,4625,0
20241114,200100,303628570,4625,4625,4625,4625,0
20241114,200000,303628570,4625,4625,4625,4625,0
20241114,195900,303628570,4625,4625,4625,4625,0
20241114,195800,303628570,4625,4625,4625,4625,0
20241114,195700,303628570,4625,4625,4625,4625,0
20241114,195600,303628570,4625,4625,4625,4625,0
20241114,195500,303628570,4625,4625,4625,4625,0
20241114,195400,303628570,4625,4625,4625,4625,0
20241114,195300,303628570,4625,4625,4625,4625,0
20241114,195200,303628570,4625,4625,4625,4625,0
20241114,195100,303628570,4625,4625,4625,4625,0
20241114,195000,303628570,4625,4625,4625,4625,0
20241114,194900,303628570,4625,4625,4625,4625,0
20241114,194800,303628570,4625,4625,4625,4625,0
20241114,194700,303628570,4625,4625,4625,4625,0
20241114,194600,303628570,4625,4625,4625,4625,502
20241114,194500,303628570,4625,4625,4625,4625,0
20241114,194400,303628570,4625,4625,4625,4625,0
20241114,194300,303628570,4625,4625,4625,4625,0
20241114,194200,303628570,4625,4625,4625,4625,0
20241114,194100,303628570,4625,4625,4625,4625,0
20241114,194000,303628570,4625,4625,4625,4625,0
20241114,193900,303628570,4625,4625,4625,4625,0
20241114,193800,303628570,4625,4625,4625,4625,0
20241114,193700,303628570,4625,4625,4625,4625,0
20241114,193600,303628570,4625,4625,4625,4625,0
20241114,193500,303628570,4625,4625,4625,4625,0
20241114,193400,303628570,4625,4625,4625,4625,0
20241114,193300,303628570,4625,4625,4625,4625,0
20241114,193200,303628570,4625,4625,4625,4625,0
20241114,193100,303628570,4625,4625,4625,4625,0
20241114,193000,303628570,4625,4625,4625,4625,0
20241114,192900,303628570,4625,4625,4625,4625,0
20241114,192800,303628570,4625,4625,4625,4625,0
20241114,192700,303628570,4625,4625,4625,4625,0
20241114,192600,303628570,4625,4625,4625,4625,0
20241114,192500,303628570,4625,4625,4625,4625,0
20241114,192400,303628570,4625,4625,4625,4625,0
20241114,192300,303628570,4625,4625,4625,4625,0
20241114,192200,303628570,4625,4625,4625,4625,0
20241114,192100,303628570,4625,4625,4625,4625,0
20241114,192000,303628570,4625,4625,4625,4625,0
20241114,191900,303628570,4625,4625,4625,4625,0
20241114,191800,303628570,4625,4625,4625,4625,0
20241114,191700,303628570,4625,4625,4625,4625,0
20241114,191600,303628570,4625,4625,4625,4625,502
20241114,191500,303628570,4625,4625,4625,4625,0
20241114,191400,303628570,4625,4625,4625,4625,0
20241114,191300,303628570,4625,4625,4625,4625,0
20241114,191200,303628570,4625,4625,4625,4625,0
20241114,191100,303628570,4625,4625,4625,4625,0
20241114,191000,303628570,4625,4625,4625,4625,0
20241114,190900,303628570,4625,4625,4625,4625,0
20241114,190800,303628570,4625,4625,4625,4625,0
20241114,190700,303628570,4625,4625,4625,4625,0
20241114,190600,303628570,4625,4625,4625,4625,0
20241114,190500,303628570,4625,4625,4625,4625,0
20241114,190400,303628570,4625,4625,4625,4625,0
20241114,190300,303628570,4625,4625,4625,4625,0
20241114,190200,303628570,4625,4625,4625,4625,0
20241114,190100,303628570,4625,4625,4625,4625,0
20241114,190000,303628570,4625,4625,4625,4625,0
20241114,185900,303628570,4625,4625,4625,4625,0
20241114,185800,303628570,4625,4625,4625,4625,0
20241114,185700,303628570,4625,4625,4625,4625,0
20241114,185600,303628570,4625,4625,4625,4625,0
20241114,185500,303628570,4625,4625,4625,4625,0
20241114,185400,303628570,4625,4625,4625,4625,0
20241114,185300,303628570,4625,4625,4625,4625,0
20241114,185200,303628570,4625,4625,4625,4625,0
20241114,185100,303628570,4625,4625,4625,4625,0
20241114,185000,303628570,4625,4625,4625,4625,0
20241114,184900,303628570,4625,4625,4625,4625,0
20241114,184800,303628570,4625,4625,4625,4625,0
20241114,184700,303628570,4625,4625,4625,4625,0
20241114,184600,303628570,4625,4625,4625,4625,502
20241114,184500,303628570,4625,4625,4625,4625,0
20241114,184400,303628570,4625,4625,4625,4625,0
20241114,184300,303628570,4625,4625,4625,4625,0
20241114,184200,303628570,4625,4625,4625,4625,0
20241114,184100,303628570,4625,4625,4625,4625,0
20241114,184000,303628570,4625,4625,4625,4625,0
20241114,183900,303628570,4625,4625,4625,4625,0
20241114,183800,303628570,4625,4625,4625,4625,0
20241114,183700,303628570,4625,4625,4625,4625,0
20241114,183600,303628570,4625,4625,4625,4625,0
20241114,183500,303628570,4625,4625,4625,4625,0
20241114,183400,303628570,4625,4625,4625,4625,0
20241114,183300,303628570,4625,4625,4625,4625,0
20241114,183200,303628570,4625,4625,4625,4625,0
20241114,183100,303628570,4625,4625,4625,4625,0
20241114,183000,303628570,4625,4625,4625,4625,0
20241114,182900,303628570,4625,4625,4625,4625,0
20241114,182800,303628570,4625,4625,4625,4625,0
20241114,182700,303628570,4625,4625,4625,4625,0
20241114,182600,303628570,4625,4625,4625,4625,0
20241114,182500,303628570,4625,4625,4625,4625,0
20241114,182400,303628570,4625,4625,4625,4625,0
20241114,182300,303628570,4625,4625,4625,4625,0
20241114,182200,303628570,4625,4625,4625,4625,0
20241114,182100,303628570,4625,4625,4625,4625,0
20241114,182000,303628570,4625,4625,4625,4625,0
20241114,181900,303628570,4625,4625,4625,4625,0
20241114,181800,303628570,4625,4625,4625,4625,0
20241114,181700,303628570,4625,4625,4625,4625,0
20241114,181600,303628570,4625,4625,4625,4625,502
20241114,181500,303628570,4625,4625,4625,4625,0
20241114,181400,303628570,4625,4625,4625,4625,0
20241114,181300,303628570,4625,4625,4625,4625,0
20241114,181200,303628570,4625,4625,4625,4625,0
20241114,181100,303628570,4625,4625,4625,4625,0
20241114,181000,303628570,4625,4625,4625,4625,0
20241114,180900,303628570,4625,4625,4625,4625,0
20241114,180800,303628570,4625,4625,4625,4625,0
20241114,180700,303628570,4625,4625,4625,4625,0
20241114,180600,303628570,4625,4625,4625,4625,0
20241114,180500,303628570,4625,4625,4625,4625,0
20241114,180400,303628570,4625,4625,4625,4625,0
20241114,180300,303628570,4625,4625,4625,4625,0
20241114,180200,303628570,4625,4625,4625,4625,0
20241114,180100,303628570,4625,4625,4625,4625,0
20241114,180000,303628570,4625,4625,4625,4625,0
20241114,175900,303628570,4625,4625,4625,4625,0
20241114,175800,303628570,4625,4625,4625,4625,0
20241114,175700,303628570,4625,4625,4625,4625,0
20241114,175600,303628570,4625,4625,4625,4625,0
20241114,175500,303628570,4625,4625,4625,4625,0
20241114,175400,303628570,4625,4625,4625,4625,0
20241114,175300,303628570,4625,4625,4625,4625,0
20241114,175200,303628570,4625,4625,4625,4625,0
20241114,175100,303628570,4625,4625,4625,4625,0
20241114,175000,303628570,4625,4625,4625,4625,0
20241114,174900,303628570,4625,4625,4625,4625,0
20241114,174800,303628570,4625,4625,4625,4625,0
20241114,174700,303628570,4625,4625,4625,4625,0
20241114,174600,303628570,4625,4625,4625,4625,502
20241114,174500,303628570,4625,4625,4625,4625,0
20241114,174400,303628570,4625,4625,4625,4625,0
20241114,174300,303628570,4625,4625,4625,4625,0
20241114,174200,303628570,4625,4625,4625,4625,0
20241114,174100,303628570,4625,4625,4625,4625,0
20241114,174000,303628570,4625,4625,4625,4625,0
20241114,173900,303628570,4625,4625,4625,4625,0
20241114,173800,303628570,4625,4625,4625,4625,0
20241114,173700,303628570,4625,4625,4625,4625,0
20241114,173600,303628570,4625,4625,4625,4625,0
20241114,173500,303628570,4625,4625,4625,4625,0
20241114,173400,303628570,4625,4625,4625,4625,0
20241114,173300,303628570,4625,4625,4625,4625,0
20241114,173200,303628570,4625,4625,4625,4625,0
20241114,173100,303628570,4625,4625,4625,4625,0
20241114,173000,303628570,4625,4625,4625,4625,0
20241114,172900,303628570,4625,4625,4625,4625,0
20241114,172800,303628570,4625,4625,4625,4625,0
20241114,172700,303628570,4625,4625,4625,4625,0
20241114,172600,303628570,4625,4625,4625,4625,0
20241114,172500,303628570,4625,4625,4625,4625,0
20241114,172400,303628570,4625,4625,4625,4625,0
20241114,172300,303628570,4625,4625,4625,4625,0
20241114,172200,303628570,4625,4625,4625,4625,0
20241114,172100,303628570,4625,4625,4625,4625,0
20241114,172000,303628570,4625,4625,4625,4625,0
20241114,171900,303628570,4625,4625,4625,4625,0
20241114,171800,303628570,4625,4625,4625,4625,0
20241114,171700,303628570,4625,4625,4625,4625,0
20241114,171600,303628570,4625,4625,4625,4625,502
20241114,171500,303628570,4625,4625,4625,4625,0
20241114,171400,303628570,4625,4625,4625,4625,0
20241114,171300,303628570,4625,4625,4625,4625,0
20241114,171200,303628570,4625,4625,4625,4625,0
20241114,171100,303628570,4625,4625,4625,4625,0
20241114,171000,303628570,4625,4625,4625,4625,0
20241114,170900,303628570,4625,4625,4625,4625,0
20241114,170800,303628570,4625,4625,4625,4625,0
20241114,170700,303628570,4625,4625,4625,4625,0
20241114,170600,303628570,4625,4625,4625,4625,0
20241114,170500,303628570,4625,4625,4625,4625,0
20241114,170400,303628570,4625,4625,4625,4625,0
20241114,170300,303628570,4625,4625,4625,4625,0
20241114,170200,303628570,4625,4625,4625,4625,0
20241114,170100,303628570,4625,4625,4625,4625,0
20241114,170000,303628570,4625,4625,4625,4625,0
20241114,165900,303628570,4625,4625,4625,4625,0
20241114,165800,303628570,4625,4625,4625,4625,0
20241114,165700,303628570,4625,4625,4625,4625,0
20241114,165600,303628570,4625,4625,4625,4625,0
20241114,165500,303628570,4625,4625,4625,4625,0
20241114,165400,303628570,4625,4625,4625,4625,0
20241114,165300,303628570,4625,4625,4625,4625,0
20241114,165200,303628570,4625,4625,4625,4625,0
20241114,165100,303628570,4625,4625,4625,4625,0
20241114,165000,303628570,4625,4625,4625,4625,0
20241114,164900,303628570,4625,4625,4625,4625,0
20241114,164800,303628570,4625,4625,4625,4625,0
20241114,164700,303628570,4625,4625,4625,4625,0
20241114,164600,303628570,4625,4625,4625,4625,502
20241114,164500,303628570,4625,4625,4625,4625,0
20241114,164400,303628570,4625,4625,4625,4625,0
20241114,164300,303628570,4625,4625,4625,4625,0
20241114,164200,303628570,4625,4625,4625,4625,0
20241114,164100,303628570,4625,4625,4625,4625,0
20241114,164000,303628570,4625,4625,4625,4625,0
20241114,163900,303628570,4625,4625,4625,4625,0
20241114,163800,303628570,4625,4625,4625,4625,0
20241114,163700,303628570,4625,4625,4625,4625,0
20241114,163600,303628570,4625,4625,4625,4625,0
20241114,163500,303628570,4625,4625,4625,4625,0
20241114,163400,303628570,4625,4625,4625,4625,0
20241114,163300,303628570,4625,4625,4625,4625,0
20241114,163200,303628570,4625,4625,4625,4625,0
20241114,163100,303628570,4625,4625,4625,4625,0
20241114,163000,303628570,4625,4625,4625,4625,502
20241114,162900,301306820,4625,4625,4625,4625,0
20241114,162800,301306820,4625,4625,4625,4625,0
20241114,162700,301306820,4625,4625,4625,4625,0
20241114,162600,301306820,4625,4625,4625,4625,0
20241114,162500,301306820,4625,4625,4625,4625,0
20241114,162400,301306820,4625,4625,4625,4625,0
20241114,162300,301306820,4625,4625,4625,4625,0
20241114,162200,301306820,4625,4625,4625,4625,0
20241114,162100,301306820,4625,4625,4625,4625,0
20241114,162000,301306820,4625,4625,4625,4625,0
20241114,161900,301306820,4625,4590,4625,4575,1754
20241114,161800,293271580,4620,4620,4620,4620,0
20241114,161700,293271580,4620,4620,4620,4620,0
20241114,161600,293271580,4620,4620,4620,4620,0
20241114,161500,293271580,4620,4620,4620,4620,0
20241114,161400,293271580,4620,4620,4620,4620,0
20241114,161300,293271580,4620,4620,4620,4620,0
20241114,161200,293271580,4620,4595,4620,4595,38
20241114,161100,293096810,4595,4605,4605,4595,50
20241114,161000,292866760,4605,4605,4605,4605,0
20241114,160900,292866760,4605,4605,4605,4605,0
20241114,160800,292866760,4605,4605,4605,4605,0
20241114,160700,292866760,4605,4605,4605,4605,1
20241114,160600,292862155,4590,4590,4590,4590,115
20241114,160500,292334305,4605,4605,4605,4605,0
20241114,160400,292334305,4605,4600,4605,4600,142
20241114,160300,291681095,4600,4600,4600,4600,297
20241114,160200,290314895,4620,4620,4620,4620,1
20241114,160100,290310275,4620,4620,4620,4620,0
20241114,160000,290310275,4620,4620,4620,4620,0
20241114,155900,290310275,4620,4605,4620,4600,501
20241114,155800,288005640,4620,4620,4620,4620,3
20241114,155700,287991780,4620,4620,4620,4620,2
20241114,155600,287982540,4620,4600,4620,4600,101
20241114,155500,287517920,4620,4620,4620,4620,0
20241114,155400,287517920,4620,4620,4620,4620,1
20241114,155300,287513300,4600,4605,4605,4600,500
20241114,155200,285212545,4620,4620,4620,4620,1
20241114,155100,285207925,4610,4610,4610,4610,11
20241114,155000,285157215,4620,4620,4620,4620,0
20241114,154900,285157215,4620,4620,4620,4620,8
20241114,154800,285120255,4620,4620,4620,4620,0
20241114,154700,285120255,4620,4610,4620,4610,11
20241114,154600,285069535,4620,4620,4620,4620,0
20241114,154500,285069535,4620,4620,4620,4620,8
20241114,154400,285032575,4620,4620,4620,4620,0
20241114,154300,285032575,4620,4620,4620,4620,3
20241114,154200,285018715,4620,4620,4620,4620,0
20241114,154100,285018715,4620,4620,4620,4620,0
20241114,154000,285018715,4620,4620,4620,4620,0
20241114,153900,285018715,4620,4620,4620,4620,0
20241114,153800,285018715,4620,4620,4620,4620,0
20241114,153700,285018715,4620,4620,4620,4620,0
20241114,153600,285018715,4620,4620,4620,4620,0
20241114,153500,285018715,4620,4620,4620,4620,0
20241114,153400,285018715,4620,4620,4620,4620,0
20241114,153300,285018715,4620,4620,4620,4620,0
20241114,153200,285018715,4620,4620,4620,4620,0
20241114,153100,285018715,4620,4620,4620,4620,0
20241114,153000,285018715,4620,4610,4620,4610,336
20241114,152900,283469745,4610,4610,4610,4610,65
20241114,152800,283170095,4625,4625,4625,4625,0
20241114,152700,283170095,4625,4625,4625,4625,0
20241114,152600,283170095,4625,4615,4625,4610,11
20241114,152500,283119345,4625,4625,4625,4625,0
20241114,152400,283119345,4625,4625,4625,4625,1
20241114,152300,283114720,4625,4625,4625,4625,0
20241114,152200,283114720,4625,4625,4625,4625,0
20241114,152100,283114720,4625,4625,4625,4625,24
20241114,152000,283003720,4625,4625,4625,4625,0
20241114,151900,283003720,4625,4625,4625,4625,0
20241114,151800,283003720,4625,4625,4625,4625,0
20241114,151700,283003720,4625,4625,4625,4625,0
20241114,151600,283003720,4625,4590,4625,4590,76
20241114,151500,282653310,4620,4620,4620,4620,0
20241114,151400,282653310,4620,4620,4620,4620,0
20241114,151300,282653310,4620,4620,4620,4620,0
20241114,151200,282653310,4620,4620,4620,4620,0
20241114,151100,282653310,4620,4620,4620,4620,0
20241114,151000,282653310,4620,4615,4620,4615,1001
20241114,150900,278033690,4615,4615,4615,4615,5
20241114,150800,278010615,4615,4615,4615,4615,0
20241114,150700,278010615,4615,4615,4615,4615,0
20241114,150600,278010615,4615,4615,4615,4615,0
20241114,150500,278010615,4615,4600,4615,4575,1329
20241114,150400,271904550,4600,4615,4615,4600,1600
20241114,150300,264544205,4620,4615,4620,4605,11
20241114,150200,264493520,4620,4620,4620,4620,1
20241114,150100,264488900,4605,4615,4615,4605,30
20241114,150000,264350735,4620,4620,4620,4620,0
20241114,145900,264350735,4620,4600,4620,4600,53
20241114,145800,264106875,4600,4600,4600,4600,0
20241114,145700,264106875,4600,4600,4600,4600,54
20241114,145600,263858475,4610,4610,4610,4610,50
20241114,145500,263627975,4610,4610,4610,4610,1
20241114,145400,263623365,4600,4605,4605,4600,500
20241114,145300,261322915,4610,4610,4610,4605,45
20241114,145200,261115485,4610,4610,4610,4610,6
20241114,145100,261087825,4620,4620,4620,4620,0
20241114,145000,261087825,4620,4620,4620,4620,0
20241114,144900,261087825,4620,4620,4620,4620,1
20241114,144800,261083205,4605,4610,4610,4605,10
20241114,144700,261037150,4620,4620,4620,4620,4
20241114,144600,261018670,4620,4610,4620,4610,5
20241114,144500,260995610,4625,4625,4625,4625,0
20241114,144400,260995610,4625,4625,4625,4625,1
20241114,144300,260990985,4615,4615,4615,4615,100
20241114,144200,260529485,4615,4615,4615,4615,0
20241114,144100,260529485,4615,4615,4615,4615,0
20241114,144000,260529485,4615,4615,4615,4610,20
20241114,143900,260437275,4615,4615,4615,4615,0
20241114,143800,260437275,4615,4615,4615,4615,20
20241114,143700,260344975,4615,4625,4625,4615,88
20241114,143600,259938845,4615,4615,4615,4615,4
20241114,143500,259920385,4625,4610,4625,4605,381
20241114,143400,258165815,4625,4625,4625,4625,0
20241114,143300,258165815,4625,4625,4625,4625,6
20241114,143200,258138065,4615,4615,4615,4615,100
20241114,143100,257676565,4625,4625,4625,4625,0
20241114,143000,257676565,4625,4625,4625,4625,1
20241114,142900,257671940,4605,4605,4605,4605,0
20241114,142800,257671940,4605,4610,4625,4605,12
20241114,142700,257616640,4625,4625,4625,4625,0
20241114,142600,257616640,4625,4625,4625,4625,0
20241114,142500,257616640,4625,4625,4625,4625,0
20241114,142400,257616640,4625,4625,4625,4625,0
20241114,142300,257616640,4625,4625,4625,4625,0
20241114,142200,257616640,4625,4625,4625,4625,1
20241114,142100,257612015,4600,4600,4600,4600,0
20241114,142000,257612015,4600,4600,4600,4600,0
20241114,141900,257612015,4600,4600,4600,4600,0
20241114,141800,257612015,4600,4625,4625,4600,1399
20241114,141700,251165390,4615,4615,4615,4615,0
20241114,141600,251165390,4615,4615,4615,4615,11
20241114,141500,251114625,4615,4615,4615,4615,0
20241114,141400,251114625,4615,4615,4615,4615,0
20241114,141300,251114625,4615,4620,4620,4615,572
20241114,141200,248473745,4625,4625,4625,4625,0
20241114,141100,248473745,4625,4625,4625,4625,146
20241114,141000,247798495,4650,4650,4650,4650,0
20241114,140900,247798495,4650,4650,4650,4650,0
20241114,140800,247798495,4650,4650,4650,4650,30
20241114,140700,247658995,4650,4650,4650,4650,0
20241114,140600,247658995,4650,4650,4650,4650,0
20241114,140500,247658995,4650,4650,4650,4650,0
20241114,140400,247658995,4650,4650,4650,4650,0
20241114,140300,247658995,4650,4650,4650,4650,1
20241114,140200,247654345,4625,4625,4625,4625,44
20241114,140100,247450845,4650,4650,4650,4650,1
20241114,140000,247446195,4650,4650,4650,4650,0
20241114,135900,247446195,4650,4650,4650,4650,0
20241114,135800,247446195,4650,4650,4650,4650,0
20241114,135700,247446195,4650,4650,4650,4625,31
20241114,135600,247302295,4650,4650,4650,4650,0
20241114,135500,247302295,4650,4650,4650,4650,1
20241114,135400,247297645,4630,4630,4630,4630,148
20241114,135300,246612405,4650,4650,4650,4650,1
20241114,135200,246607755,4650,4650,4650,4650,0
20241114,135100,246607755,4650,4650,4650,4650,1
20241114,135000,246603105,4650,4650,4650,4650,0
20241114,134900,246603105,4650,4650,4650,4650,0
20241114,134800,246603105,4650,4650,4650,4650,0
20241114,134700,246603105,4650,4650,4650,4650,1
20241114,134600,246598455,4650,4650,4650,4650,0
20241114,134500,246598455,4650,4650,4650,4650,0
20241114,134400,246598455,4650,4650,4650,4650,0
20241114,134300,246598455,4650,4650,4650,4650,0
20241114,134200,246598455,4650,4650,4650,4650,0
20241114,134100,246598455,4650,4650,4650,4650,0
20241114,134000,246598455,4650,4650,4650,4650,0
20241114,133900,246598455,4650,4650,4650,4650,0
20241114,133800,246598455,4650,4650,4650,4650,0
20241114,133700,246598455,4650,4650,4650,4650,0
20241114,133600,246598455,4650,4650,4650,4650,120
20241114,133500,246040455,4650,4615,4650,4615,860
20241114,133400,242057555,4615,4615,4615,4615,100
20241114,133300,241596055,4615,4615,4615,4615,0
20241114,133200,241596055,4615,4615,4615,4615,0
20241114,133100,241596055,4615,4615,4615,4615,150
20241114,133000,240903805,4615,4615,4615,4615,2
20241114,132900,240894575,4610,4615,4615,4600,615
20241114,132800,238060025,4650,4650,4650,4650,0
20241114,132700,238060025,4650,4650,4650,4650,0
20241114,132600,238060025,4650,4650,4650,4650,1
20241114,132500,238055375,4650,4625,4650,4620,51
20241114,132400,237819700,4650,4650,4650,4650,0
20241114,132300,237819700,4650,4650,4650,4650,0
20241114,132200,237819700,4650,4650,4650,4650,0
20241114,132100,237819700,4650,4650,4650,4650,0
20241114,132000,237819700,4650,4650,4650,4650,0
20241114,131900,237819700,4650,4650,4650,4650,100
20241114,131800,237354700,4650,4650,4650,4650,0
20241114,131700,237354700,4650,4630,4650,4630,111
20241114,131600,236840750,4650,4650,4650,4650,0
20241114,131500,236840750,4650,4650,4650,4650,1
20241114,131400,236836100,4635,4635,4635,4635,5
20241114,131300,236812925,4635,4635,4635,4635,0
20241114,131200,236812925,4635,4635,4635,4635,0
20241114,131100,236812925,4635,4635,4635,4635,0
20241114,131000,236812925,4635,4635,4635,4635,0
20241114,130900,236812925,4635,4635,4635,4635,1
20241114,130800,236808290,4620,4620,4620,4620,0
20241114,130700,236808290,4620,4635,4635,4615,386
20241114,130600,235026820,4625,4625,4625,4625,0
20241114,130500,235026820,4625,4625,4625,4625,0
20241114,130400,235026820,4625,4620,4625,4620,273
20241114,130300,233765485,4620,4635,4635,4620,344
20241114,130200,232175765,4635,4630,4635,4630,20
20241114,130100,232083160,4635,4640,4640,4635,38
20241114,130000,231906935,4650,4650,4650,4650,0
20241114,125900,231906935,4650,4650,4650,4650,0
20241114,125800,231906935,4650,4650,4650,4650,20
20241114,125700,231813935,4650,4650,4650,4650,0
20241114,125600,231813935,4650,4650,4650,4650,0
20241114,125500,231813935,4650,4650,4650,4650,0
20241114,125400,231813935,4650,4650,4650,4650,18
20241114,125300,231730235,4650,4650,4650,4650,10
20241114,125200,231683735,4650,4650,4650,4650,0
20241114,125100,231683735,4650,4650,4650,4650,0
20241114,125000,231683735,4650,4650,4650,4650,0
20241114,124900,231683735,4650,4650,4650,4650,0
20241114,124800,231683735,4650,4650,4650,4650,205
20241114,124700,230730485,4650,4650,4650,4650,0
20241114,124600,230730485,4650,4650,4650,4650,0
20241114,124500,230730485,4650,4650,4650,4650,0
20241114,124400,230730485,4650,4650,4650,4650,0
20241114,124300,230730485,4650,4650,4650,4650,0
20241114,124200,230730485,4650,4650,4650,4650,1
20241114,124100,230725835,4635,4635,4635,4635,11
20241114,124000,230674850,4660,4660,4660,4660,0
20241114,123900,230674850,4660,4660,4660,4660,0
20241114,123800,230674850,4660,4660,4660,4660,0
20241114,123700,230674850,4660,4660,4660,4660,0
20241114,123600,230674850,4660,4655,4660,4655,2
20241114,123500,230665535,4625,4650,4650,4625,601
20241114,123400,227885885,4630,4630,4630,4620,2439
20241114,123300,216595315,4650,4650,4650,4650,0
20241114,123200,216595315,4650,4650,4650,4650,300
20241114,123100,215200315,4650,4650,4650,4650,0
20241114,123000,215200315,4650,4650,4650,4650,0
20241114,122900,215200315,4650,4650,4650,4650,4
20241114,122800,215181715,4660,4645,4660,4620,57
20241114,122700,214917955,4660,4660,4660,4660,5
20241114,122600,214894655,4660,4660,4660,4660,1
20241114,122500,214889995,4655,4640,4655,4635,210
20241114,122400,213912835,4655,4655,4655,4655,0
20241114,122300,213912835,4655,4655,4655,4655,0
20241114,122200,213912835,4655,4655,4655,4655,0
20241114,122100,213912835,4655,4655,4655,4655,1
20241114,122000,213908180,4610,4650,4650,4610,494
20241114,121900,211624485,4655,4655,4655,4645,352
20241114,121800,209987755,4655,4655,4655,4655,5
20241114,121700,209964480,4675,4675,4675,4675,0
20241114,121600,209964480,4675,4675,4675,4675,0
20241114,121500,209964480,4675,4675,4675,4675,1238
20241114,121400,204176830,4675,4670,4675,4670,46
20241114,121300,203961930,4675,4675,4675,4675,0
20241114,121200,203961930,4675,4685,4685,4655,68
20241114,121100,203645240,4665,4670,4670,4665,424
20241114,121000,201665545,4705,4705,4705,4705,0
20241114,120900,201665545,4705,4705,4705,4705,0
20241114,120800,201665545,4705,4705,4705,4705,0
20241114,120700,201665545,4705,4705,4705,4705,0
20241114,120600,201665545,4705,4705,4705,4705,0
20241114,120500,201665545,4705,4705,4705,4705,0
20241114,120400,201665545,4705,4705,4705,4705,1
20241114,120300,201660840,4675,4675,4675,4675,23
20241114,120200,201553315,4705,4700,4705,4700,23
20241114,120100,201445210,4705,4705,4705,4700,25
20241114,120000,201327685,4705,4705,4705,4705,0
20241114,115900,201327685,4705,4705,4705,4705,0
20241114,115800,201327685,4705,4705,4705,4705,0
20241114,115700,201327685,4705,4700,4705,4700,64
20241114,115600,201026880,4700,4700,4700,4700,0
20241114,115500,201026880,4700,4700,4700,4700,0
20241114,115400,201026880,4700,4700,4700,4700,0
20241114,115300,201026880,4700,4700,4700,4700,0
20241114,115200,201026880,4700,4700,4700,4700,0
20241114,115100,201026880,4700,4700,4700,4700,100
20241114,115000,200556880,4700,4700,4700,4700,0
20241114,114900,200556880,4700,4700,4700,4700,0
20241114,114800,200556880,4700,4700,4700,4700,0
20241114,114700,200556880,4700,4700,4700,4700,0
20241114,114600,200556880,4700,4700,4700,4700,0
20241114,114500,200556880,4700,4700,4700,4700,0
20241114,114400,200556880,4700,4700,4700,4700,0
20241114,114300,200556880,4700,4700,4700,4700,0
20241114,114200,200556880,4700,4700,4700,4700,0
20241114,114100,200556880,4700,4700,4700,4700,0
20241114,114000,200556880,4700,4700,4700,4700,0
20241114,113900,200556880,4700,4700,4700,4700,0
20241114,113800,200556880,4700,4700,4700,4700,0
20241114,113700,200556880,4700,4700,4700,4700,0
20241114,113600,200556880,4700,4700,4700,4700,0
20241114,113500,200556880,4700,4670,4700,4670,128
20241114,113400,199959090,4705,4705,4705,4705,0
20241114,113300,199959090,4705,4705,4705,4705,0
20241114,113200,199959090,4705,4705,4705,4705,0
20241114,113100,199959090,4705,4705,4705,4705,0
20241114,113000,199959090,4705,4705,4705,4705,0
20241114,112900,199959090,4705,4705,4705,4705,1
20241114,112800,199954385,4675,4680,4715,4675,318
20241114,112700,198456970,4670,4670,4670,4670,274
20241114,112600,197177390,4670,4660,4670,4660,4590
20241114,112500,175743340,4660,4660,4660,4660,20
20241114,112400,175650140,4660,4650,4660,4650,16
20241114,112300,175575730,4650,4655,4655,4650,700
20241114,112200,172320705,4660,4655,4660,4650,101
20241114,112100,171851040,4660,4670,4670,4650,1458
20241114,112000,165068970,4665,4675,4675,4665,562
20241114,111900,162444490,4670,4670,4670,4670,387
20241114,111800,160637200,4705,4700,4705,4700,2
20241114,111700,160627795,4705,4690,4705,4675,12513
20241114,111600,102004795,4710,4695,4710,4685,221
20241114,111500,100968270,4710,4710,4710,4710,1
20241114,111400,100963560,4700,4695,4700,4695,8
20241114,111300,100925995,4690,4695,4695,4690,116
20241114,111200,100381950,4700,4700,4700,4700,1
20241114,111100,100377250,4710,4710,4710,4710,22
20241114,111000,100273630,4710,4710,4710,4710,1
20241114,110900,100268920,4715,4705,4715,4695,243
20241114,110800,99127615,4715,4715,4715,4715,0
20241114,110700,99127615,4715,4715,4715,4715,2
20241114,110600,99118185,4715,4715,4715,4715,0
20241114,110500,99118185,4715,4715,4715,4705,372
20241114,110400,97367905,4705,4705,4715,4705,786
20241114,110300,93669765,4720,4720,4720,4720,0
20241114,110200,93669765,4720,4720,4720,4720,2
20241114,110100,93660325,4710,4710,4710,4710,200
20241114,110000,92718325,4725,4725,4725,4725,43
20241114,105900,92515150,4710,4710,4710,4710,206
20241114,105800,91544890,4725,4725,4725,4725,0
20241114,105700,91544890,4725,4715,4725,4715,201
20241114,105600,90597165,4760,4760,4760,4760,1
20241114,105500,90592405,4715,4715,4715,4715,200
20241114,105400,89649405,4770,4770,4770,4770,0
20241114,105300,89649405,4770,4770,4770,4770,0
20241114,105200,89649405,4770,4770,4770,4715,502
20241114,105100,87282365,4715,4770,4770,4715,440
20241114,105000,85194565,4775,4755,4775,4755,4
20241114,104900,85175500,4775,4775,4775,4730,1004
20241114,104800,80426415,4790,4790,4790,4790,0
20241114,104700,80426415,4790,4790,4790,4790,0
20241114,104600,80426415,4790,4790,4790,4790,2
20241114,104500,80416835,4790,4790,4790,4790,100
20241114,104400,79937835,4815,4815,4815,4815,24
20241114,104300,79822275,4815,4815,4815,4815,0
20241114,104200,79822275,4815,4815,4815,4815,101
20241114,104100,79335960,4800,4820,4820,4800,503
20241114,104000,76921200,4870,4870,4870,4870,0
20241114,103900,76921200,4870,4870,4870,4870,0
20241114,103800,76921200,4870,4845,4875,4825,328
20241114,103700,75338230,4875,4865,4875,4865,50
20241114,103600,75094710,4875,4875,4875,4875,0
20241114,103500,75094710,4875,4875,4875,4875,0
20241114,103400,75094710,4875,4875,4875,4875,1
20241114,103300,75089835,4850,4850,4850,4850,72
20241114,103200,74740635,4880,4880,4880,4880,0
20241114,103100,74740635,4880,4880,4880,4880,0
20241114,103000,74740635,4880,4880,4880,4880,0
20241114,102900,74740635,4880,4880,4880,4880,0
20241114,102800,74740635,4880,4880,4880,4880,8
20241114,102700,74701595,4885,4885,4885,4885,126
20241114,102600,74086085,4885,4880,4885,4800,228
20241114,102500,72987490,4890,4885,4890,4885,76
20241114,102400,72615875,4890,4800,4890,4800,56
20241114,102300,72346985,4800,4770,4800,4770,4054
20241114,102200,52923305,4710,4715,4715,4710,200
20241114,102100,51981015,4775,4775,4775,4775,0
20241114,102000,51981015,4775,4775,4775,4775,0
20241114,101900,51981015,4775,4770,4775,4770,3
20241114,101800,51966700,4705,4770,4770,4705,50
20241114,101700,51731370,4765,4765,4765,4765,0
20241114,101600,51731370,4765,4765,4765,4765,0
20241114,101500,51731370,4765,4765,4765,4655,303
20241114,101400,50312845,4765,4765,4765,4765,1
20241114,101300,50308080,4770,4745,4770,4745,52
20241114,101200,50061315,4745,4745,4745,4745,0
20241114,101100,50061315,4745,4745,4745,4745,0
20241114,101000,50061315,4745,4745,4745,4745,0
20241114,100900,50061315,4745,4745,4745,4745,0
20241114,100800,50061315,4745,4740,4745,4740,87
20241114,100700,49648930,4740,4745,4745,4740,30
20241114,100600,49506680,4750,4750,4750,4750,0
20241114,100500,49506680,4750,4750,4750,4750,0
20241114,100400,49506680,4750,4755,4775,4750,24
20241114,100300,49392330,4755,4755,4755,4755,2
20241114,100200,49382820,4750,4750,4750,4750,6
20241114,100100,49354320,4750,4700,4750,4700,57
20241114,100000,49086370,4670,4670,4670,4670,10511