KissMeData/083310/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194600,736566160,8310,8310,8310,8310,1304
20241114,194500,736566160,8310,8310,8310,8310,0
20241114,194400,736566160,8310,8310,8310,8310,0
20241114,194300,736566160,8310,8310,8310,8310,0
20241114,194200,736566160,8310,8310,8310,8310,0
20241114,194100,736566160,8310,8310,8310,8310,0
20241114,194000,736566160,8310,8310,8310,8310,0
20241114,193900,736566160,8310,8310,8310,8310,0
20241114,193800,736566160,8310,8310,8310,8310,0
20241114,193700,736566160,8310,8310,8310,8310,0
20241114,193600,736566160,8310,8310,8310,8310,0
20241114,193500,736566160,8310,8310,8310,8310,0
20241114,193400,736566160,8310,8310,8310,8310,0
20241114,193300,736566160,8310,8310,8310,8310,0
20241114,193200,736566160,8310,8310,8310,8310,0
20241114,193100,736566160,8310,8310,8310,8310,0
20241114,193000,736566160,8310,8310,8310,8310,0
20241114,192900,736566160,8310,8310,8310,8310,0
20241114,192800,736566160,8310,8310,8310,8310,0
20241114,192700,736566160,8310,8310,8310,8310,0
20241114,192600,736566160,8310,8310,8310,8310,0
20241114,192500,736566160,8310,8310,8310,8310,0
20241114,192400,736566160,8310,8310,8310,8310,0
20241114,192300,736566160,8310,8310,8310,8310,0
20241114,192200,736566160,8310,8310,8310,8310,0
20241114,192100,736566160,8310,8310,8310,8310,0
20241114,192000,736566160,8310,8310,8310,8310,0
20241114,191900,736566160,8310,8310,8310,8310,0
20241114,191800,736566160,8310,8310,8310,8310,0
20241114,191700,736566160,8310,8310,8310,8310,0
20241114,191600,736566160,8310,8310,8310,8310,1304
20241114,191500,736566160,8310,8310,8310,8310,0
20241114,191400,736566160,8310,8310,8310,8310,0
20241114,191300,736566160,8310,8310,8310,8310,0
20241114,191200,736566160,8310,8310,8310,8310,0
20241114,191100,736566160,8310,8310,8310,8310,0
20241114,191000,736566160,8310,8310,8310,8310,0
20241114,190900,736566160,8310,8310,8310,8310,0
20241114,190800,736566160,8310,8310,8310,8310,0
20241114,190700,736566160,8310,8310,8310,8310,0
20241114,190600,736566160,8310,8310,8310,8310,0
20241114,190500,736566160,8310,8310,8310,8310,0
20241114,190400,736566160,8310,8310,8310,8310,0
20241114,190300,736566160,8310,8310,8310,8310,0
20241114,190200,736566160,8310,8310,8310,8310,0
20241114,190100,736566160,8310,8310,8310,8310,0
20241114,190000,736566160,8310,8310,8310,8310,0
20241114,185900,736566160,8310,8310,8310,8310,0
20241114,185800,736566160,8310,8310,8310,8310,0
20241114,185700,736566160,8310,8310,8310,8310,0
20241114,185600,736566160,8310,8310,8310,8310,0
20241114,185500,736566160,8310,8310,8310,8310,0
20241114,185400,736566160,8310,8310,8310,8310,0
20241114,185300,736566160,8310,8310,8310,8310,0
20241114,185200,736566160,8310,8310,8310,8310,0
20241114,185100,736566160,8310,8310,8310,8310,0
20241114,185000,736566160,8310,8310,8310,8310,0
20241114,184900,736566160,8310,8310,8310,8310,0
20241114,184800,736566160,8310,8310,8310,8310,0
20241114,184700,736566160,8310,8310,8310,8310,0
20241114,184600,736566160,8310,8310,8310,8310,1304
20241114,184500,736566160,8310,8310,8310,8310,0
20241114,184400,736566160,8310,8310,8310,8310,0
20241114,184300,736566160,8310,8310,8310,8310,0
20241114,184200,736566160,8310,8310,8310,8310,0
20241114,184100,736566160,8310,8310,8310,8310,0
20241114,184000,736566160,8310,8310,8310,8310,0
20241114,183900,736566160,8310,8310,8310,8310,0
20241114,183800,736566160,8310,8310,8310,8310,0
20241114,183700,736566160,8310,8310,8310,8310,0
20241114,183600,736566160,8310,8310,8310,8310,0
20241114,183500,736566160,8310,8310,8310,8310,0
20241114,183400,736566160,8310,8310,8310,8310,0
20241114,183300,736566160,8310,8310,8310,8310,0
20241114,183200,736566160,8310,8310,8310,8310,0
20241114,183100,736566160,8310,8310,8310,8310,0
20241114,183000,736566160,8310,8310,8310,8310,0
20241114,182900,736566160,8310,8310,8310,8310,0
20241114,182800,736566160,8310,8310,8310,8310,0
20241114,182700,736566160,8310,8310,8310,8310,0
20241114,182600,736566160,8310,8310,8310,8310,0
20241114,182500,736566160,8310,8310,8310,8310,0
20241114,182400,736566160,8310,8310,8310,8310,0
20241114,182300,736566160,8310,8310,8310,8310,0
20241114,182200,736566160,8310,8310,8310,8310,0
20241114,182100,736566160,8310,8310,8310,8310,0
20241114,182000,736566160,8310,8310,8310,8310,0
20241114,181900,736566160,8310,8310,8310,8310,0
20241114,181800,736566160,8310,8310,8310,8310,0
20241114,181700,736566160,8310,8310,8310,8310,0
20241114,181600,736566160,8310,8310,8310,8310,1304
20241114,181500,736566160,8310,8310,8310,8310,0
20241114,181400,736566160,8310,8310,8310,8310,0
20241114,181300,736566160,8310,8310,8310,8310,0
20241114,181200,736566160,8310,8310,8310,8310,0
20241114,181100,736566160,8310,8310,8310,8310,0
20241114,181000,736566160,8310,8310,8310,8310,0
20241114,180900,736566160,8310,8310,8310,8310,0
20241114,180800,736566160,8310,8310,8310,8310,0
20241114,180700,736566160,8310,8310,8310,8310,0
20241114,180600,736566160,8310,8310,8310,8310,0
20241114,180500,736566160,8310,8310,8310,8310,0
20241114,180400,736566160,8310,8310,8310,8310,0
20241114,180300,736566160,8310,8310,8310,8310,0
20241114,180200,736566160,8310,8310,8310,8310,0
20241114,180100,736566160,8310,8310,8310,8310,0
20241114,180000,736566160,8310,8310,8310,8310,0
20241114,175900,736566160,8310,8310,8310,8310,0
20241114,175800,736566160,8310,8310,8310,8310,0
20241114,175700,736566160,8310,8310,8310,8310,0
20241114,175600,736566160,8310,8310,8310,8310,0
20241114,175500,736566160,8310,8310,8310,8310,0
20241114,175400,736566160,8310,8310,8310,8310,0
20241114,175300,736566160,8310,8310,8310,8310,0
20241114,175200,736566160,8310,8310,8310,8310,0
20241114,175100,736566160,8310,8310,8310,8310,0
20241114,175000,736566160,8310,8310,8310,8310,0
20241114,174900,736566160,8310,8310,8310,8310,0
20241114,174800,736566160,8310,8310,8310,8310,0
20241114,174700,736566160,8310,8310,8310,8310,0
20241114,174600,736566160,8310,8310,8310,8310,1304
20241114,174500,736566160,8310,8310,8310,8310,0
20241114,174400,736566160,8310,8310,8310,8310,0
20241114,174300,736566160,8310,8310,8310,8310,0
20241114,174200,736566160,8310,8310,8310,8310,0
20241114,174100,736566160,8310,8310,8310,8310,0
20241114,174000,736566160,8310,8310,8310,8310,0
20241114,173900,736566160,8310,8310,8310,8310,0
20241114,173800,736566160,8310,8310,8310,8310,0
20241114,173700,736566160,8310,8310,8310,8310,0
20241114,173600,736566160,8310,8310,8310,8310,0
20241114,173500,736566160,8310,8310,8310,8310,0
20241114,173400,736566160,8310,8310,8310,8310,0
20241114,173300,736566160,8310,8310,8310,8310,0
20241114,173200,736566160,8310,8310,8310,8310,0
20241114,173100,736566160,8310,8310,8310,8310,0
20241114,173000,736566160,8310,8310,8310,8310,0
20241114,172900,736566160,8310,8310,8310,8310,0
20241114,172800,736566160,8310,8310,8310,8310,0
20241114,172700,736566160,8310,8310,8310,8310,0
20241114,172600,736566160,8310,8310,8310,8310,0
20241114,172500,736566160,8310,8310,8310,8310,0
20241114,172400,736566160,8310,8310,8310,8310,0
20241114,172300,736566160,8310,8310,8310,8310,0
20241114,172200,736566160,8310,8310,8310,8310,0
20241114,172100,736566160,8310,8310,8310,8310,0
20241114,172000,736566160,8310,8310,8310,8310,0
20241114,171900,736566160,8310,8310,8310,8310,0
20241114,171800,736566160,8310,8310,8310,8310,0
20241114,171700,736566160,8310,8310,8310,8310,0
20241114,171600,736566160,8310,8310,8310,8310,1304
20241114,171500,736566160,8310,8310,8310,8310,0
20241114,171400,736566160,8310,8310,8310,8310,0
20241114,171300,736566160,8310,8310,8310,8310,0
20241114,171200,736566160,8310,8310,8310,8310,0
20241114,171100,736566160,8310,8310,8310,8310,0
20241114,171000,736566160,8310,8310,8310,8310,0
20241114,170900,736566160,8310,8310,8310,8310,0
20241114,170800,736566160,8310,8310,8310,8310,0
20241114,170700,736566160,8310,8310,8310,8310,0
20241114,170600,736566160,8310,8310,8310,8310,0
20241114,170500,736566160,8310,8310,8310,8310,0
20241114,170400,736566160,8310,8310,8310,8310,0
20241114,170300,736566160,8310,8310,8310,8310,0
20241114,170200,736566160,8310,8310,8310,8310,0
20241114,170100,736566160,8310,8310,8310,8310,0
20241114,170000,736566160,8310,8310,8310,8310,0
20241114,165900,736566160,8310,8310,8310,8310,0
20241114,165800,736566160,8310,8310,8310,8310,0
20241114,165700,736566160,8310,8310,8310,8310,0
20241114,165600,736566160,8310,8310,8310,8310,0
20241114,165500,736566160,8310,8310,8310,8310,0
20241114,165400,736566160,8310,8310,8310,8310,0
20241114,165300,736566160,8310,8310,8310,8310,0
20241114,165200,736566160,8310,8310,8310,8310,0
20241114,165100,736566160,8310,8310,8310,8310,0
20241114,165000,736566160,8310,8310,8310,8310,0
20241114,164900,736566160,8310,8310,8310,8310,0
20241114,164800,736566160,8310,8310,8310,8310,0
20241114,164700,736566160,8310,8310,8310,8310,0
20241114,164600,736566160,8310,8310,8310,8310,1304
20241114,164500,736566160,8310,8310,8310,8310,0
20241114,164400,736566160,8310,8310,8310,8310,0
20241114,164300,736566160,8310,8310,8310,8310,0
20241114,164200,736566160,8310,8310,8310,8310,0
20241114,164100,736566160,8310,8310,8310,8310,0
20241114,164000,736566160,8310,8310,8310,8310,0
20241114,163900,736566160,8310,8310,8310,8310,0
20241114,163800,736566160,8310,8310,8310,8310,0
20241114,163700,736566160,8310,8310,8310,8310,0
20241114,163600,736566160,8310,8310,8310,8310,0
20241114,163500,736566160,8310,8310,8310,8310,0
20241114,163400,736566160,8310,8310,8310,8310,0
20241114,163300,736566160,8310,8310,8310,8310,0
20241114,163200,736566160,8310,8310,8310,8310,0
20241114,163100,736566160,8310,8310,8310,8310,0
20241114,163000,736566160,8310,8310,8310,8310,1304
20241114,162900,725729920,8310,8310,8310,8310,0
20241114,162800,725729920,8310,8310,8310,8310,0
20241114,162700,725729920,8310,8310,8310,8310,0
20241114,162600,725729920,8310,8310,8310,8310,0
20241114,162500,725729920,8310,8310,8310,8310,0
20241114,162400,725729920,8310,8310,8310,8310,0
20241114,162300,725729920,8310,8310,8310,8310,0
20241114,162200,725729920,8310,8310,8310,8310,0
20241114,162100,725729920,8310,8310,8310,8310,0
20241114,162000,725729920,8310,8310,8310,8310,0
20241114,161900,725729920,8310,8310,8340,8310,296
20241114,161800,723268910,8320,8320,8320,8320,76
20241114,161700,722636590,8320,8320,8320,8320,7
20241114,161600,722578350,8340,8320,8340,8320,62
20241114,161500,722062270,8310,8340,8340,8310,242
20241114,161400,720049450,8320,8320,8320,8320,220
20241114,161300,718219050,8320,8310,8330,8310,287
20241114,161200,715830070,8310,8310,8320,8310,178
20241114,161100,714350010,8310,8310,8320,8310,3792
20241114,161000,682837480,8310,8310,8320,8310,40
20241114,160900,682504980,8310,8310,8310,8310,300
20241114,160800,680011980,8310,8310,8310,8310,44
20241114,160700,679646340,8310,8290,8310,8280,5142
20241114,160600,636996070,8310,8310,8310,8310,13
20241114,160500,636888040,8280,8280,8280,8280,0
20241114,160400,636888040,8280,8290,8290,8280,59
20241114,160300,636399410,8310,8310,8310,8310,10
20241114,160200,636316310,8310,8310,8310,8310,0
20241114,160100,636316310,8310,8280,8310,8280,51
20241114,160000,635894000,8310,8280,8310,8280,16
20241114,155900,635761070,8280,8280,8280,8280,0
20241114,155800,635761070,8280,8310,8310,8280,740
20241114,155700,629626930,8320,8320,8320,8320,10
20241114,155600,629543730,8300,8300,8300,8300,0
20241114,155500,629543730,8300,8300,8300,8300,1
20241114,155400,629535430,8300,8300,8300,8300,9
20241114,155300,629460730,8320,8310,8320,8300,149
20241114,155200,628223400,8320,8320,8320,8320,0
20241114,155100,628223400,8320,8320,8320,8320,1
20241114,155000,628215080,8320,8320,8320,8320,10
20241114,154900,628131880,8320,8320,8320,8320,0
20241114,154800,628131880,8320,8320,8320,8320,114
20241114,154700,627183400,8330,8330,8330,8330,13
20241114,154600,627075110,8330,8330,8330,8330,0
20241114,154500,627075110,8330,8330,8330,8330,0
20241114,154400,627075110,8330,8330,8330,8330,10
20241114,154300,626991810,8330,8330,8330,8330,0
20241114,154200,626991810,8330,8330,8330,8330,0
20241114,154100,626991810,8330,8330,8330,8330,0
20241114,154000,626991810,8330,8320,8330,8320,113
20241114,153900,626051530,8320,8320,8320,8320,0
20241114,153800,626051530,8320,8320,8320,8320,12
20241114,153700,625951690,8340,8340,8340,8340,0
20241114,153600,625951690,8340,8340,8340,8340,20
20241114,153500,625784890,8330,8330,8330,8330,0
20241114,153400,625784890,8330,8330,8330,8330,15
20241114,153300,625659940,8330,8330,8330,8330,0
20241114,153200,625659940,8330,8340,8340,8320,112
20241114,153100,624727360,8350,8350,8350,8350,0
20241114,153000,624727360,8350,8350,8350,8350,0
20241114,152900,624727360,8350,8350,8350,8350,28
20241114,152800,624493560,8370,8370,8370,8370,0
20241114,152700,624493560,8370,8370,8370,8370,47
20241114,152600,624100170,8330,8310,8430,8280,3389
20241114,152500,595859780,8320,8320,8320,8320,1
20241114,152400,595851460,8320,8320,8320,8320,9
20241114,152300,595776580,8320,8320,8320,8320,4
20241114,152200,595743300,8320,8320,8320,8320,2
20241114,152100,595726660,8320,8320,8320,8320,12
20241114,152000,595626820,8300,8300,8300,8300,24
20241114,151900,595427620,8300,8320,8320,8300,188
20241114,151800,593864690,8320,8310,8320,8310,31
20241114,151700,593606860,8300,8300,8300,8290,312
20241114,151600,591017550,8280,8280,8280,8280,0
20241114,151500,591017550,8280,8280,8280,8280,0
20241114,151400,591017550,8280,8280,8280,8280,0
20241114,151300,591017550,8280,8290,8290,8280,685
20241114,151200,585345120,8300,8300,8300,8300,0
20241114,151100,585345120,8300,8300,8300,8300,11
20241114,151000,585253820,8290,8290,8290,8290,1241
20241114,150900,574965930,8290,8300,8300,8290,103
20241114,150800,574111040,8300,8310,8310,8300,67
20241114,150700,573554820,8320,8300,8320,8300,819
20241114,150600,566757020,8300,8300,8300,8300,0
20241114,150500,566757020,8300,8300,8300,8290,349
20241114,150400,563863480,8300,8300,8300,8300,10
20241114,150300,563780480,8300,8310,8310,8300,1218
20241114,150200,553671050,8320,8320,8320,8320,0
20241114,150100,553671050,8320,8310,8320,8310,23
20241114,150000,553479780,8300,8300,8300,8300,435
20241114,145900,549869280,8290,8290,8290,8290,0
20241114,145800,549869280,8290,8300,8300,8290,25
20241114,145700,549661790,8300,8280,8300,8280,5
20241114,145600,549620330,8280,8290,8300,8280,2021
20241114,145500,532886180,8280,8280,8280,8280,50
20241114,145400,532472180,8280,8280,8280,8280,11
20241114,145300,532381100,8290,8290,8290,8290,0
20241114,145200,532381100,8290,8290,8290,8290,11
20241114,145100,532289910,8280,8280,8280,8280,115
20241114,145000,531337710,8290,8290,8290,8290,61
20241114,144900,530832020,8300,8300,8300,8300,0
20241114,144800,530832020,8300,8300,8300,8300,110
20241114,144700,529919020,8300,8280,8300,8280,567
20241114,144600,525222260,8270,8270,8270,8270,0
20241114,144500,525222260,8270,8280,8290,8270,2010
20241114,144400,508584140,8300,8300,8300,8300,0
20241114,144300,508584140,8300,8300,8300,8300,0
20241114,144200,508584140,8300,8300,8300,8300,475
20241114,144100,504641640,8300,8300,8300,8300,70
20241114,144000,504060640,8300,8280,8300,8280,110
20241114,143900,503148600,8270,8270,8270,8270,431
20241114,143800,499584230,8280,8290,8290,8270,90
20241114,143700,498839110,8320,8290,8320,8290,21
20241114,143600,498664520,8300,8290,8300,8290,154
20241114,143500,497387380,8290,8290,8290,8290,22
20241114,143400,497205000,8300,8300,8300,8300,0
20241114,143300,497205000,8300,8300,8300,8300,0
20241114,143200,497205000,8300,8280,8300,8280,21
20241114,143100,497030820,8280,8270,8280,8270,242
20241114,143000,495027950,8270,8270,8270,8270,8
20241114,142900,494961790,8270,8280,8280,8270,1033
20241114,142800,486415300,8310,8300,8310,8290,479
20241114,142700,482444200,8310,8310,8310,8310,0
20241114,142600,482444200,8310,8300,8310,8300,91
20241114,142500,481688480,8300,8300,8300,8300,1
20241114,142400,481680180,8300,8290,8300,8290,92
20241114,142300,480917100,8290,8300,8300,8290,20
20241114,142200,480751160,8300,8300,8300,8300,1
20241114,142100,480742860,8300,8300,8300,8300,0
20241114,142000,480742860,8300,8290,8300,8280,54
20241114,141900,480295210,8290,8290,8290,8290,58
20241114,141800,479814390,8290,8300,8300,8280,688
20241114,141700,474116430,8300,8310,8310,8300,73
20241114,141600,473510400,8300,8320,8320,8300,87
20241114,141500,472787260,8320,8320,8320,8320,2
20241114,141400,472770620,8330,8330,8330,8330,14
20241114,141300,472654000,8330,8330,8330,8330,11
20241114,141200,472562370,8330,8330,8330,8330,20
20241114,141100,472395770,8330,8330,8330,8330,21
20241114,141000,472220840,8330,8330,8330,8330,10
20241114,140900,472137540,8330,8330,8330,8330,15
20241114,140800,472012590,8330,8330,8330,8330,20
20241114,140700,471845990,8310,8330,8330,8310,27
20241114,140600,471621480,8330,8330,8330,8330,20
20241114,140500,471454880,8290,8320,8320,8290,1459
20241114,140400,459346380,8330,8330,8330,8330,0
20241114,140300,459346380,8330,8330,8330,8330,14
20241114,140200,459229760,8330,8330,8330,8330,31
20241114,140100,458971530,8340,8340,8340,8340,0
20241114,140000,458971530,8340,8340,8340,8340,10
20241114,135900,458888130,8340,8340,8340,8340,0
20241114,135800,458888130,8340,8340,8340,8340,0
20241114,135700,458888130,8340,8340,8340,8340,14
20241114,135600,458771370,8340,8340,8340,8340,2
20241114,135500,458754690,8330,8330,8330,8330,153
20241114,135400,457480200,8340,8340,8340,8340,5
20241114,135300,457438500,8340,8340,8340,8340,0
20241114,135200,457438500,8340,8340,8340,8340,1
20241114,135100,457430160,8330,8330,8330,8330,1
20241114,135000,457421830,8340,8330,8340,8330,120
20241114,134900,456422210,8320,8320,8320,8320,1
20241114,134800,456413890,8320,8320,8320,8320,10
20241114,134700,456330690,8320,8320,8320,8320,11
20241114,134600,456239170,8330,8340,8340,8320,230
20241114,134500,454322970,8340,8340,8340,8340,0
20241114,134400,454322970,8340,8340,8340,8340,25
20241114,134300,454114470,8340,8340,8340,8340,18
20241114,134200,453964350,8330,8330,8330,8330,10
20241114,134100,453881050,8330,8330,8330,8330,10
20241114,134000,453797750,8330,8330,8330,8330,10
20241114,133900,453714450,8320,8320,8320,8320,0
20241114,133800,453714450,8320,8320,8320,8320,0
20241114,133700,453714450,8320,8320,8320,8320,12
20241114,133600,453614610,8310,8310,8310,8310,0
20241114,133500,453614610,8310,8310,8310,8310,30
20241114,133400,453365310,8320,8320,8320,8320,11
20241114,133300,453273790,8320,8320,8320,8320,18
20241114,133200,453124030,8310,8310,8310,8310,0
20241114,133100,453124030,8310,8310,8310,8310,607
20241114,133000,448079860,8310,8310,8310,8310,0
20241114,132900,448079860,8310,8310,8310,8310,10
20241114,132800,447996760,8300,8300,8300,8300,20
20241114,132700,447830760,8300,8300,8300,8300,30
20241114,132600,447581760,8300,8300,8300,8300,177
20241114,132500,446112660,8310,8320,8320,8310,652
20241114,132400,440689620,8330,8340,8340,8330,334
20241114,132300,437906750,8340,8340,8340,8340,0
20241114,132200,437906750,8340,8340,8340,8330,145
20241114,132100,436698550,8330,8340,8340,8330,100
20241114,132000,435865450,8340,8340,8340,8340,0
20241114,131900,435865450,8340,8350,8350,8340,36
20241114,131800,435565180,8350,8350,8350,8350,994
20241114,131700,427265280,8350,8350,8350,8350,2
20241114,131600,427248580,8350,8340,8350,8340,122
20241114,131500,426229900,8340,8340,8340,8340,4
20241114,131400,426196540,8350,8350,8350,8350,11
20241114,131300,426104690,8350,8350,8350,8350,0
20241114,131200,426104690,8350,8350,8350,8350,305
20241114,131100,423557940,8350,8350,8350,8350,14
20241114,131000,423441040,8340,8340,8340,8340,0
20241114,130900,423441040,8340,8350,8350,8340,159
20241114,130800,422113770,8360,8360,8360,8360,10
20241114,130700,422030170,8360,8360,8360,8360,0
20241114,130600,422030170,8360,8360,8360,8360,12
20241114,130500,421929850,8330,8330,8330,8330,0
20241114,130400,421929850,8330,8330,8330,8330,0
20241114,130300,421929850,8330,8330,8330,8330,0
20241114,130200,421929850,8330,8330,8330,8330,142
20241114,130100,420746990,8330,8350,8350,8330,111
20241114,130000,419821940,8360,8340,8360,8340,2
20241114,125900,419805240,8350,8350,8350,8350,12
20241114,125800,419705040,8340,8340,8340,8340,0
20241114,125700,419705040,8340,8330,8340,8330,959
20241114,125600,411707150,8330,8330,8330,8330,0
20241114,125500,411707150,8330,8330,8330,8330,13
20241114,125400,411598860,8320,8320,8320,8320,11
20241114,125300,411507340,8330,8330,8330,8330,2
20241114,125200,411490680,8340,8330,8340,8330,14
20241114,125100,411374050,8320,8330,8330,8320,28
20241114,125000,411140910,8310,8310,8310,8310,0
20241114,124900,411140910,8310,8310,8310,8310,0
20241114,124800,411140910,8310,8310,8310,8310,0
20241114,124700,411140910,8310,8310,8310,8310,0
20241114,124600,411140910,8310,8310,8310,8310,35
20241114,124500,410850060,8320,8310,8320,8310,28
20241114,124400,410617270,8310,8310,8310,8310,1
20241114,124300,410608960,8300,8300,8300,8300,450
20241114,124200,406873960,8310,8310,8310,8310,255
20241114,124100,404754910,8310,8310,8310,8310,21
20241114,124000,404580400,8310,8290,8310,8290,9
20241114,123900,404505770,8300,8300,8300,8300,43
20241114,123800,404148870,8300,8300,8300,8300,0
20241114,123700,404148870,8300,8300,8300,8300,1
20241114,123600,404140570,8300,8300,8300,8300,0
20241114,123500,404140570,8300,8290,8300,8280,181
20241114,123400,402639560,8290,8290,8290,8290,0
20241114,123300,402639560,8290,8310,8310,8290,550
20241114,123200,398076240,8320,8320,8320,8320,13
20241114,123100,397968080,8320,8320,8320,8320,0
20241114,123000,397968080,8320,8330,8330,8320,125
20241114,122900,396927580,8320,8320,8320,8320,0
20241114,122800,396927580,8320,8320,8320,8320,0
20241114,122700,396927580,8320,8320,8320,8320,1
20241114,122600,396919260,8320,8310,8320,8310,47
20241114,122500,396528490,8300,8300,8300,8300,0
20241114,122400,396528490,8300,8300,8300,8300,0
20241114,122300,396528490,8300,8300,8300,8300,508
20241114,122200,392312090,8300,8300,8300,8290,83
20241114,122100,391623910,8290,8290,8290,8290,15
20241114,122000,391499560,8300,8300,8300,8300,6
20241114,121900,391449760,8300,8300,8300,8300,0
20241114,121800,391449760,8300,8300,8300,8290,63
20241114,121700,390926940,8300,8310,8310,8290,269
20241114,121600,388692990,8320,8320,8320,8320,10
20241114,121500,388609790,8320,8340,8340,8320,700
20241114,121400,382783020,8340,8340,8340,8340,0
20241114,121300,382783020,8340,8340,8340,8340,15
20241114,121200,382657920,8360,8340,8360,8330,134
20241114,121100,381540970,8330,8340,8340,8330,550
20241114,121000,376959440,8360,8360,8360,8360,0
20241114,120900,376959440,8360,8350,8370,8350,708
20241114,120800,371047390,8330,8350,8350,8330,2296
20241114,120700,351885390,8350,8340,8350,8340,122
20241114,120600,350867190,8330,8340,8340,8330,46
20241114,120500,350483990,8370,8350,8370,8340,114
20241114,120400,349530230,8350,8370,8370,8350,88
20241114,120300,348794090,8370,8370,8370,8370,10
20241114,120200,348710390,8350,8350,8350,8350,0
20241114,120100,348710390,8350,8350,8350,8350,34
20241114,120000,348426490,8390,8360,8390,8360,17
20241114,115900,348284300,8340,8360,8360,8340,325
20241114,115800,345571300,8340,8340,8340,8340,1
20241114,115700,345562960,8340,8350,8350,8330,79
20241114,115600,344903690,8350,8320,8350,8320,52
20241114,115500,344471020,8300,8300,8300,8300,1
20241114,115400,344462720,8270,8270,8270,8270,0
20241114,115300,344462720,8270,8270,8270,8270,0
20241114,115200,344462720,8270,8270,8300,8270,80
20241114,115100,343800370,8290,8290,8290,8290,51
20241114,115000,343377580,8290,8270,8290,8260,351
20241114,114900,340475560,8270,8290,8290,8270,728
20241114,114800,334449630,8290,8300,8300,8290,500
20241114,114700,330304240,8310,8310,8310,8310,0
20241114,114600,330304240,8310,8300,8310,8300,1190
20241114,114500,320426240,8310,8310,8310,8310,25
20241114,114400,320218490,8310,8320,8320,8310,679
20241114,114300,314575690,8310,8360,8360,8310,560
20241114,114200,309917450,8360,8360,8360,8360,0
20241114,114100,309917450,8360,8350,8360,8320,555
20241114,114000,305294270,8340,8340,8340,8340,0
20241114,113900,305294270,8340,8340,8340,8340,63
20241114,113800,304768850,8340,8350,8350,8340,626
20241114,113700,299546640,8360,8360,8360,8360,9
20241114,113600,299471400,8360,8360,8360,8360,20
20241114,113500,299304200,8360,8360,8360,8360,0
20241114,113400,299304200,8360,8350,8360,8350,100
20241114,113300,298469040,8350,8350,8350,8350,0
20241114,113200,298469040,8350,8350,8350,8350,29
20241114,113100,298226890,8350,8360,8360,8350,160
20241114,113000,296890290,8360,8360,8360,8360,19
20241114,112900,296731450,8350,8360,8360,8350,207
20241114,112800,295002010,8360,8360,8360,8360,50
20241114,112700,294584010,8370,8380,8380,8370,1115
20241114,112600,285247860,8390,8390,8390,8390,50
20241114,112500,284828360,8390,8400,8400,8390,465
20241114,112400,280925350,8400,8400,8400,8400,10
20241114,112300,280841350,8390,8390,8390,8390,0
20241114,112200,280841350,8390,8400,8400,8390,107
20241114,112100,279943610,8400,8400,8400,8400,64
20241114,112000,279406010,8400,8400,8400,8400,0
20241114,111900,279406010,8400,8400,8400,8400,51
20241114,111800,278977610,8400,8410,8410,8400,695
20241114,111700,273139390,8400,8400,8400,8400,0
20241114,111600,273139390,8400,8400,8400,8400,0
20241114,111500,273139390,8400,8400,8400,8400,100
20241114,111400,272299390,8390,8390,8390,8390,292
20241114,111300,269849510,8380,8390,8390,8380,9
20241114,111200,269774080,8390,8390,8390,8390,231
20241114,111100,267835990,8390,8390,8390,8390,0
20241114,111000,267835990,8390,8410,8410,8390,2
20241114,110900,267819190,8390,8400,8400,8390,870
20241114,110800,260514690,8420,8430,8430,8400,323
20241114,110700,257800390,8420,8420,8420,8420,99
20241114,110600,256966810,8420,8420,8420,8420,0
20241114,110500,256966810,8420,8420,8420,8420,1
20241114,110400,256958390,8420,8420,8420,8420,0
20241114,110300,256958390,8420,8420,8420,8390,2077
20241114,110200,239510810,8420,8410,8420,8400,1052
20241114,110100,230670840,8430,8430,8430,8420,31
20241114,110000,230409620,8410,8440,8440,8410,1118
20241114,105900,220991680,8450,8450,8450,8450,105
20241114,105800,220104430,8450,8450,8470,8450,146
20241114,105700,218870430,8450,8450,8450,8450,42
20241114,105600,218515530,8450,8480,8480,8450,838
20241114,105500,211415340,8490,8510,8510,8490,358
20241114,105400,208375700,8510,8510,8510,8510,300
20241114,105300,205822700,8480,8470,8480,8470,256
20241114,105200,203651830,8470,8470,8480,8470,220
20241114,105100,201787320,8460,8480,8480,8460,1175
20241114,105000,191833140,8480,8480,8480,8480,100
20241114,104900,190985140,8480,8480,8480,8480,0
20241114,104800,190985140,8480,8500,8500,8480,310
20241114,104700,188356140,8500,8500,8500,8500,171
20241114,104600,186902640,8500,8490,8500,8490,41
20241114,104500,186554240,8480,8480,8480,8480,8
20241114,104400,186486400,8490,8490,8500,8460,1078
20241114,104300,177363150,8460,8430,8470,8430,592
20241114,104200,172348960,8430,8430,8430,8430,29
20241114,104100,172104490,8460,8470,8470,8440,1622
20241114,104000,158398340,8460,8460,8470,8460,1010
20241114,103900,149853240,8460,8460,8460,8460,37
20241114,103800,149540220,8470,8480,8480,8470,502
20241114,103700,145285270,8480,8480,8480,8470,219
20241114,103600,143428170,8480,8480,8480,8480,1
20241114,103500,143419690,8500,8480,8500,8470,311
20241114,103400,140782630,8480,8490,8490,8480,1263
20241114,103300,130060060,8500,8510,8510,8500,1000
20241114,103200,121554880,8510,8510,8510,8510,3
20241114,103100,121529350,8500,8510,8510,8500,1003
20241114,103000,112993850,8510,8510,8510,8510,2
20241114,102900,112976830,8510,8510,8510,8510,1
20241114,102800,112968320,8530,8510,8530,8510,501
20241114,102700,108694810,8520,8500,8520,8500,4
20241114,102600,108660790,8500,8500,8500,8500,2
20241114,102500,108643790,8540,8510,8540,8510,613
20241114,102400,103426980,8510,8510,8510,8510,11
20241114,102300,103333370,8520,8510,8520,8500,72
20241114,102200,102721290,8520,8560,8560,8520,718
20241114,102100,96577030,8560,8570,8570,8560,115
20241114,102000,95591510,8550,8550,8550,8550,12
20241114,101900,95488910,8570,8570,8570,8550,137
20241114,101800,94314860,8570,8550,8570,8550,8
20241114,101700,94246400,8580,8580,8580,8550,6
20241114,101600,94194950,8550,8580,8580,8550,496
20241114,101500,89953460,8550,8550,8550,8550,3
20241114,101400,89927810,8550,8580,8580,8550,7
20241114,101300,89867830,8580,8570,8580,8560,397
20241114,101200,86466140,8580,8560,8580,8560,58
20241114,101100,85969560,8560,8530,8590,8530,773
20241114,101000,79353600,8530,8510,8550,8490,1751
20241114,100900,64448380,8500,8540,8550,8500,584
20241114,100800,59479880,8500,8490,8500,8490,1004
20241114,100700,50945920,8490,8500,8500,8490,3
20241114,100600,50920430,8530,8550,8550,8530,945
20241114,100500,42859120,8560,8560,8560,8560,14
20241114,100400,42739280,8580,8580,8580,8580,40
20241114,100300,42396080,8560,8550,8560,8550,699
20241114,100200,36412880,8550,8540,8550,8530,344
20241114,100100,33475090,8540,8540,8540,8500,1071
20241114,100000,24329040,8530,8410,8590,8410,2892