KissMeData/396300/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,211000,417553445,2560,2560,2560,2560,2468
20241114,210900,417553445,2560,2560,2560,2560,0
20241114,210800,417553445,2560,2560,2560,2560,0
20241114,210700,417553445,2560,2560,2560,2560,0
20241114,210600,417553445,2560,2560,2560,2560,0
20241114,210500,417553445,2560,2560,2560,2560,0
20241114,210400,417553445,2560,2560,2560,2560,0
20241114,210300,417553445,2560,2560,2560,2560,0
20241114,210200,417553445,2560,2560,2560,2560,0
20241114,210100,417553445,2560,2560,2560,2560,0
20241114,210000,417553445,2560,2560,2560,2560,0
20241114,205900,417553445,2560,2560,2560,2560,0
20241114,205800,417553445,2560,2560,2560,2560,0
20241114,205700,417553445,2560,2560,2560,2560,0
20241114,205600,417553445,2560,2560,2560,2560,0
20241114,205500,417553445,2560,2560,2560,2560,0
20241114,205400,417553445,2560,2560,2560,2560,0
20241114,205300,417553445,2560,2560,2560,2560,0
20241114,205200,417553445,2560,2560,2560,2560,0
20241114,205100,417553445,2560,2560,2560,2560,0
20241114,205000,417553445,2560,2560,2560,2560,0
20241114,204900,417553445,2560,2560,2560,2560,0
20241114,204800,417553445,2560,2560,2560,2560,0
20241114,204700,417553445,2560,2560,2560,2560,0
20241114,204600,417553445,2560,2560,2560,2560,0
20241114,204500,417553445,2560,2560,2560,2560,0
20241114,204400,417553445,2560,2560,2560,2560,0
20241114,204300,417553445,2560,2560,2560,2560,0
20241114,204200,417553445,2560,2560,2560,2560,0
20241114,204100,417553445,2560,2560,2560,2560,0
20241114,204000,417553445,2560,2560,2560,2560,2468
20241114,203900,417553445,2560,2560,2560,2560,0
20241114,203800,417553445,2560,2560,2560,2560,0
20241114,203700,417553445,2560,2560,2560,2560,0
20241114,203600,417553445,2560,2560,2560,2560,0
20241114,203500,417553445,2560,2560,2560,2560,0
20241114,203400,417553445,2560,2560,2560,2560,0
20241114,203300,417553445,2560,2560,2560,2560,0
20241114,203200,417553445,2560,2560,2560,2560,0
20241114,203100,417553445,2560,2560,2560,2560,0
20241114,203000,417553445,2560,2560,2560,2560,0
20241114,202900,417553445,2560,2560,2560,2560,0
20241114,202800,417553445,2560,2560,2560,2560,0
20241114,202700,417553445,2560,2560,2560,2560,0
20241114,202600,417553445,2560,2560,2560,2560,0
20241114,202500,417553445,2560,2560,2560,2560,0
20241114,202400,417553445,2560,2560,2560,2560,0
20241114,202300,417553445,2560,2560,2560,2560,0
20241114,202200,417553445,2560,2560,2560,2560,0
20241114,202100,417553445,2560,2560,2560,2560,0
20241114,202000,417553445,2560,2560,2560,2560,0
20241114,201900,417553445,2560,2560,2560,2560,0
20241114,201800,417553445,2560,2560,2560,2560,0
20241114,201700,417553445,2560,2560,2560,2560,0
20241114,201600,417553445,2560,2560,2560,2560,0
20241114,201500,417553445,2560,2560,2560,2560,0
20241114,201400,417553445,2560,2560,2560,2560,0
20241114,201300,417553445,2560,2560,2560,2560,0
20241114,201200,417553445,2560,2560,2560,2560,0
20241114,201100,417553445,2560,2560,2560,2560,0
20241114,201000,417553445,2560,2560,2560,2560,2468
20241114,200900,417553445,2560,2560,2560,2560,0
20241114,200800,417553445,2560,2560,2560,2560,0
20241114,200700,417553445,2560,2560,2560,2560,0
20241114,200600,417553445,2560,2560,2560,2560,0
20241114,200500,417553445,2560,2560,2560,2560,0
20241114,200400,417553445,2560,2560,2560,2560,0
20241114,200300,417553445,2560,2560,2560,2560,0
20241114,200200,417553445,2560,2560,2560,2560,0
20241114,200100,417553445,2560,2560,2560,2560,0
20241114,200000,417553445,2560,2560,2560,2560,0
20241114,195900,417553445,2560,2560,2560,2560,0
20241114,195800,417553445,2560,2560,2560,2560,0
20241114,195700,417553445,2560,2560,2560,2560,0
20241114,195600,417553445,2560,2560,2560,2560,0
20241114,195500,417553445,2560,2560,2560,2560,0
20241114,195400,417553445,2560,2560,2560,2560,0
20241114,195300,417553445,2560,2560,2560,2560,0
20241114,195200,417553445,2560,2560,2560,2560,0
20241114,195100,417553445,2560,2560,2560,2560,0
20241114,195000,417553445,2560,2560,2560,2560,0
20241114,194900,417553445,2560,2560,2560,2560,0
20241114,194800,417553445,2560,2560,2560,2560,0
20241114,194700,417553445,2560,2560,2560,2560,0
20241114,194600,417553445,2560,2560,2560,2560,0
20241114,194500,417553445,2560,2560,2560,2560,0
20241114,194400,417553445,2560,2560,2560,2560,0
20241114,194300,417553445,2560,2560,2560,2560,0
20241114,194200,417553445,2560,2560,2560,2560,0
20241114,194100,417553445,2560,2560,2560,2560,0
20241114,194000,417553445,2560,2560,2560,2560,2468
20241114,193900,417553445,2560,2560,2560,2560,0
20241114,193800,417553445,2560,2560,2560,2560,0
20241114,193700,417553445,2560,2560,2560,2560,0
20241114,193600,417553445,2560,2560,2560,2560,0
20241114,193500,417553445,2560,2560,2560,2560,0
20241114,193400,417553445,2560,2560,2560,2560,0
20241114,193300,417553445,2560,2560,2560,2560,0
20241114,193200,417553445,2560,2560,2560,2560,0
20241114,193100,417553445,2560,2560,2560,2560,0
20241114,193000,417553445,2560,2560,2560,2560,0
20241114,192900,417553445,2560,2560,2560,2560,0
20241114,192800,417553445,2560,2560,2560,2560,0
20241114,192700,417553445,2560,2560,2560,2560,0
20241114,192600,417553445,2560,2560,2560,2560,0
20241114,192500,417553445,2560,2560,2560,2560,0
20241114,192400,417553445,2560,2560,2560,2560,0
20241114,192300,417553445,2560,2560,2560,2560,0
20241114,192200,417553445,2560,2560,2560,2560,0
20241114,192100,417553445,2560,2560,2560,2560,0
20241114,192000,417553445,2560,2560,2560,2560,0
20241114,191900,417553445,2560,2560,2560,2560,0
20241114,191800,417553445,2560,2560,2560,2560,0
20241114,191700,417553445,2560,2560,2560,2560,0
20241114,191600,417553445,2560,2560,2560,2560,0
20241114,191500,417553445,2560,2560,2560,2560,0
20241114,191400,417553445,2560,2560,2560,2560,0
20241114,191300,417553445,2560,2560,2560,2560,0
20241114,191200,417553445,2560,2560,2560,2560,0
20241114,191100,417553445,2560,2560,2560,2560,0
20241114,191000,417553445,2560,2560,2560,2560,2468
20241114,190900,417553445,2560,2560,2560,2560,0
20241114,190800,417553445,2560,2560,2560,2560,0
20241114,190700,417553445,2560,2560,2560,2560,0
20241114,190600,417553445,2560,2560,2560,2560,0
20241114,190500,417553445,2560,2560,2560,2560,0
20241114,190400,417553445,2560,2560,2560,2560,0
20241114,190300,417553445,2560,2560,2560,2560,0
20241114,190200,417553445,2560,2560,2560,2560,0
20241114,190100,417553445,2560,2560,2560,2560,0
20241114,190000,417553445,2560,2560,2560,2560,0
20241114,185900,417553445,2560,2560,2560,2560,0
20241114,185800,417553445,2560,2560,2560,2560,0
20241114,185700,417553445,2560,2560,2560,2560,0
20241114,185600,417553445,2560,2560,2560,2560,0
20241114,185500,417553445,2560,2560,2560,2560,0
20241114,185400,417553445,2560,2560,2560,2560,0
20241114,185300,417553445,2560,2560,2560,2560,0
20241114,185200,417553445,2560,2560,2560,2560,0
20241114,185100,417553445,2560,2560,2560,2560,0
20241114,185000,417553445,2560,2560,2560,2560,0
20241114,184900,417553445,2560,2560,2560,2560,0
20241114,184800,417553445,2560,2560,2560,2560,0
20241114,184700,417553445,2560,2560,2560,2560,0
20241114,184600,417553445,2560,2560,2560,2560,0
20241114,184500,417553445,2560,2560,2560,2560,0
20241114,184400,417553445,2560,2560,2560,2560,0
20241114,184300,417553445,2560,2560,2560,2560,0
20241114,184200,417553445,2560,2560,2560,2560,0
20241114,184100,417553445,2560,2560,2560,2560,0
20241114,184000,417553445,2560,2560,2560,2560,2468
20241114,183900,417553445,2560,2560,2560,2560,0
20241114,183800,417553445,2560,2560,2560,2560,0
20241114,183700,417553445,2560,2560,2560,2560,0
20241114,183600,417553445,2560,2560,2560,2560,0
20241114,183500,417553445,2560,2560,2560,2560,0
20241114,183400,417553445,2560,2560,2560,2560,0
20241114,183300,417553445,2560,2560,2560,2560,0
20241114,183200,417553445,2560,2560,2560,2560,0
20241114,183100,417553445,2560,2560,2560,2560,0
20241114,183000,417553445,2560,2560,2560,2560,0
20241114,182900,417553445,2560,2560,2560,2560,0
20241114,182800,417553445,2560,2560,2560,2560,0
20241114,182700,417553445,2560,2560,2560,2560,0
20241114,182600,417553445,2560,2560,2560,2560,0
20241114,182500,417553445,2560,2560,2560,2560,0
20241114,182400,417553445,2560,2560,2560,2560,0
20241114,182300,417553445,2560,2560,2560,2560,0
20241114,182200,417553445,2560,2560,2560,2560,0
20241114,182100,417553445,2560,2560,2560,2560,0
20241114,182000,417553445,2560,2560,2560,2560,0
20241114,181900,417553445,2560,2560,2560,2560,0
20241114,181800,417553445,2560,2560,2560,2560,0
20241114,181700,417553445,2560,2560,2560,2560,0
20241114,181600,417553445,2560,2560,2560,2560,0
20241114,181500,417553445,2560,2560,2560,2560,0
20241114,181400,417553445,2560,2560,2560,2560,0
20241114,181300,417553445,2560,2560,2560,2560,0
20241114,181200,417553445,2560,2560,2560,2560,0
20241114,181100,417553445,2560,2560,2560,2560,0
20241114,181000,417553445,2560,2560,2560,2560,2468
20241114,180900,417553445,2560,2560,2560,2560,0
20241114,180800,417553445,2560,2560,2560,2560,0
20241114,180700,417553445,2560,2560,2560,2560,0
20241114,180600,417553445,2560,2560,2560,2560,0
20241114,180500,417553445,2560,2560,2560,2560,0
20241114,180400,417553445,2560,2560,2560,2560,0
20241114,180300,417553445,2560,2560,2560,2560,0
20241114,180200,417553445,2560,2560,2560,2560,0
20241114,180100,417553445,2560,2560,2560,2560,0
20241114,180000,417553445,2560,2560,2560,2560,0
20241114,175900,417553445,2560,2560,2560,2560,0
20241114,175800,417553445,2560,2560,2560,2560,0
20241114,175700,417553445,2560,2560,2560,2560,0
20241114,175600,417553445,2560,2560,2560,2560,0
20241114,175500,417553445,2560,2560,2560,2560,0
20241114,175400,417553445,2560,2560,2560,2560,0
20241114,175300,417553445,2560,2560,2560,2560,0
20241114,175200,417553445,2560,2560,2560,2560,0
20241114,175100,417553445,2560,2560,2560,2560,0
20241114,175000,417553445,2560,2560,2560,2560,0
20241114,174900,417553445,2560,2560,2560,2560,0
20241114,174800,417553445,2560,2560,2560,2560,0
20241114,174700,417553445,2560,2560,2560,2560,0
20241114,174600,417553445,2560,2560,2560,2560,0
20241114,174500,417553445,2560,2560,2560,2560,0
20241114,174400,417553445,2560,2560,2560,2560,0
20241114,174300,417553445,2560,2560,2560,2560,0
20241114,174200,417553445,2560,2560,2560,2560,0
20241114,174100,417553445,2560,2560,2560,2560,0
20241114,174000,417553445,2560,2560,2560,2560,2468
20241114,173900,417553445,2560,2560,2560,2560,0
20241114,173800,417553445,2560,2560,2560,2560,0
20241114,173700,417553445,2560,2560,2560,2560,0
20241114,173600,417553445,2560,2560,2560,2560,0
20241114,173500,417553445,2560,2560,2560,2560,0
20241114,173400,417553445,2560,2560,2560,2560,0
20241114,173300,417553445,2560,2560,2560,2560,0
20241114,173200,417553445,2560,2560,2560,2560,0
20241114,173100,417553445,2560,2560,2560,2560,0
20241114,173000,417553445,2560,2560,2560,2560,0
20241114,172900,417553445,2560,2560,2560,2560,0
20241114,172800,417553445,2560,2560,2560,2560,0
20241114,172700,417553445,2560,2560,2560,2560,0
20241114,172600,417553445,2560,2560,2560,2560,0
20241114,172500,417553445,2560,2560,2560,2560,0
20241114,172400,417553445,2560,2560,2560,2560,0
20241114,172300,417553445,2560,2560,2560,2560,0
20241114,172200,417553445,2560,2560,2560,2560,0
20241114,172100,417553445,2560,2560,2560,2560,0
20241114,172000,417553445,2560,2560,2560,2560,0
20241114,171900,417553445,2560,2560,2560,2560,0
20241114,171800,417553445,2560,2560,2560,2560,0
20241114,171700,417553445,2560,2560,2560,2560,0
20241114,171600,417553445,2560,2560,2560,2560,0
20241114,171500,417553445,2560,2560,2560,2560,0
20241114,171400,417553445,2560,2560,2560,2560,0
20241114,171300,417553445,2560,2560,2560,2560,0
20241114,171200,417553445,2560,2560,2560,2560,0
20241114,171100,417553445,2560,2560,2560,2560,0
20241114,171000,417553445,2560,2560,2560,2560,2468
20241114,170900,417553445,2560,2560,2560,2560,0
20241114,170800,417553445,2560,2560,2560,2560,0
20241114,170700,417553445,2560,2560,2560,2560,0
20241114,170600,417553445,2560,2560,2560,2560,0
20241114,170500,417553445,2560,2560,2560,2560,0
20241114,170400,417553445,2560,2560,2560,2560,0
20241114,170300,417553445,2560,2560,2560,2560,0
20241114,170200,417553445,2560,2560,2560,2560,0
20241114,170100,417553445,2560,2560,2560,2560,0
20241114,170000,417553445,2560,2560,2560,2560,0
20241114,165900,417553445,2560,2560,2560,2560,0
20241114,165800,417553445,2560,2560,2560,2560,0
20241114,165700,417553445,2560,2560,2560,2560,0
20241114,165600,417553445,2560,2560,2560,2560,0
20241114,165500,417553445,2560,2560,2560,2560,0
20241114,165400,417553445,2560,2560,2560,2560,0
20241114,165300,417553445,2560,2560,2560,2560,0
20241114,165200,417553445,2560,2560,2560,2560,0
20241114,165100,417553445,2560,2560,2560,2560,0
20241114,165000,417553445,2560,2560,2560,2560,0
20241114,164900,417553445,2560,2560,2560,2560,0
20241114,164800,417553445,2560,2560,2560,2560,0
20241114,164700,417553445,2560,2560,2560,2560,0
20241114,164600,417553445,2560,2560,2560,2560,0
20241114,164500,417553445,2560,2560,2560,2560,0
20241114,164400,417553445,2560,2560,2560,2560,0
20241114,164300,417553445,2560,2560,2560,2560,0
20241114,164200,417553445,2560,2560,2560,2560,0
20241114,164100,417553445,2560,2560,2560,2560,0
20241114,164000,417553445,2560,2560,2560,2560,2468
20241114,163900,417553445,2560,2560,2560,2560,0
20241114,163800,417553445,2560,2560,2560,2560,0
20241114,163700,417553445,2560,2560,2560,2560,0
20241114,163600,417553445,2560,2560,2560,2560,0
20241114,163500,417553445,2560,2560,2560,2560,0
20241114,163400,417553445,2560,2560,2560,2560,0
20241114,163300,417553445,2560,2560,2560,2560,0
20241114,163200,417553445,2560,2560,2560,2560,0
20241114,163100,417553445,2560,2560,2560,2560,0
20241114,163000,417553445,2560,2560,2560,2560,2468
20241114,162900,411235365,2570,2570,2570,2570,0
20241114,162800,411235365,2570,2570,2570,2570,0
20241114,162700,411235365,2570,2570,2570,2570,0
20241114,162600,411235365,2570,2570,2570,2570,0
20241114,162500,411235365,2570,2570,2570,2570,0
20241114,162400,411235365,2570,2570,2570,2570,0
20241114,162300,411235365,2570,2570,2570,2570,0
20241114,162200,411235365,2570,2570,2570,2570,0
20241114,162100,411235365,2570,2570,2570,2570,0
20241114,162000,411235365,2570,2570,2570,2570,0
20241114,161900,411235365,2570,2575,2575,2555,1705
20241114,161800,406869180,2570,2575,2575,2570,511
20241114,161700,405555855,2575,2575,2575,2570,1979
20241114,161600,400467310,2575,2580,2580,2575,501
20241114,161500,399177230,2595,2595,2595,2595,0
20241114,161400,399177230,2595,2600,2600,2595,552
20241114,161300,397744785,2595,2595,2600,2595,1738
20241114,161200,393234670,2600,2600,2600,2595,346
20241114,161100,392336590,2600,2570,2600,2570,1515
20241114,161000,388411460,2595,2580,2595,2570,905
20241114,160900,386082740,2575,2580,2580,2575,2844
20241114,160800,378757705,2595,2600,2600,2580,468
20241114,160700,377550230,2605,2605,2605,2580,1276
20241114,160600,374258070,2605,2590,2605,2580,1919
20241114,160500,369299590,2605,2605,2605,2605,0
20241114,160400,369299590,2605,2590,2605,2585,815
20241114,160300,367189920,2605,2590,2605,2590,501
20241114,160200,365892315,2605,2595,2605,2595,1245
20241114,160100,362661530,2610,2600,2610,2600,27
20241114,160000,362591320,2610,2610,2610,2610,12
20241114,155900,362560000,2595,2595,2610,2595,793
20241114,155800,360502060,2615,2600,2615,2600,2615
20241114,155700,353703045,2615,2615,2615,2600,432
20241114,155600,352577975,2615,2605,2615,2600,733
20241114,155500,350670375,2615,2615,2615,2615,0
20241114,155400,350670375,2615,2615,2615,2615,0
20241114,155300,350670375,2615,2615,2615,2615,0
20241114,155200,350670375,2615,2610,2615,2600,1156
20241114,155100,347661610,2610,2610,2615,2610,77
20241114,155000,347460635,2615,2615,2615,2610,32
20241114,154900,347377105,2610,2610,2610,2610,1
20241114,154800,347374495,2615,2605,2615,2600,1020
20241114,154700,344718025,2615,2610,2615,2605,1118
20241114,154600,341800595,2610,2610,2610,2610,145
20241114,154500,341422145,2615,2615,2615,2615,0
20241114,154400,341422145,2615,2610,2615,2610,11
20241114,154300,341393385,2615,2615,2615,2615,0
20241114,154200,341393385,2615,2615,2615,2615,5
20241114,154100,341380310,2615,2615,2615,2615,11
20241114,154000,341351545,2615,2615,2615,2615,502
20241114,153900,340038815,2615,2615,2615,2615,700
20241114,153800,338208315,2615,2615,2615,2615,1
20241114,153700,338205700,2610,2610,2610,2610,76
20241114,153600,338007340,2615,2615,2615,2615,10
20241114,153500,337981190,2615,2615,2615,2615,1
20241114,153400,337978575,2615,2610,2615,2610,23
20241114,153300,337918535,2610,2610,2620,2610,33
20241114,153200,337832395,2620,2620,2620,2620,0
20241114,153100,337832395,2620,2620,2620,2620,31
20241114,153000,337751175,2610,2610,2610,2610,800
20241114,152900,335663175,2620,2620,2620,2620,0
20241114,152800,335663175,2620,2620,2620,2615,12
20241114,152700,335631785,2615,2615,2615,2615,784
20241114,152600,333581625,2615,2615,2615,2615,15
20241114,152500,333542400,2605,2615,2615,2605,626
20241114,152400,331911650,2615,2615,2615,2615,7
20241114,152300,331893345,2605,2615,2615,2605,938
20241114,152200,329449475,2615,2615,2615,2615,0
20241114,152100,329449475,2615,2620,2620,2605,188
20241114,152000,328958895,2620,2620,2620,2620,0
20241114,151900,328958895,2620,2620,2620,2605,671
20241114,151800,327201475,2620,2610,2620,2605,281
20241114,151700,326469425,2615,2615,2620,2615,210
20241114,151600,325920020,2620,2620,2620,2620,1
20241114,151500,325917400,2630,2630,2630,2630,0
20241114,151400,325917400,2630,2605,2630,2605,787
20241114,151300,323867040,2605,2610,2630,2605,235
20241114,151200,323254190,2615,2620,2620,2615,14
20241114,151100,323217560,2620,2630,2630,2605,452
20241114,151000,322039425,2630,2610,2630,2610,2434
20241114,150900,315686565,2615,2620,2625,2610,1290
20241114,150800,312315995,2630,2615,2630,2615,537
20241114,150700,310911710,2630,2615,2630,2615,257
20241114,150600,310238840,2620,2625,2630,2620,12
20241114,150500,310207355,2625,2625,2625,2625,0
20241114,150400,310207355,2625,2620,2625,2615,687
20241114,150300,308408020,2630,2630,2630,2630,0
20241114,150200,308408020,2630,2620,2630,2620,582
20241114,150100,306883170,2630,2620,2630,2620,556
20241114,150000,305426430,2630,2630,2630,2620,551
20241114,145900,303982300,2630,2625,2630,2625,122
20241114,145800,303662045,2625,2625,2625,2625,59
20241114,145700,303507170,2625,2630,2630,2625,13
20241114,145600,303473040,2620,2625,2630,2620,1401
20241114,145500,299801450,2630,2630,2630,2630,100
20241114,145400,299538450,2635,2630,2635,2630,8
20241114,145300,299517405,2635,2635,2635,2635,0
20241114,145200,299517405,2635,2635,2635,2635,1
20241114,145100,299514770,2630,2625,2635,2625,360
20241114,145000,298568465,2630,2625,2630,2625,21
20241114,144900,298513330,2625,2630,2630,2625,8
20241114,144800,298492325,2625,2625,2625,2625,557
20241114,144700,297030200,2630,2630,2630,2630,0
20241114,144600,297030200,2630,2635,2635,2630,509
20241114,144500,295689485,2650,2635,2650,2635,33
20241114,144400,295602515,2655,2655,2655,2655,0
20241114,144300,295602515,2655,2655,2655,2655,0
20241114,144200,295602515,2655,2640,2655,2640,1020
20241114,144100,292904595,2645,2630,2645,2630,305
20241114,144000,292102430,2645,2640,2645,2625,2351
20241114,143900,285896535,2640,2640,2640,2640,0
20241114,143800,285896535,2640,2635,2640,2625,502
20241114,143700,284573770,2635,2625,2635,2625,403
20241114,143600,283515875,2640,2640,2640,2640,0
20241114,143500,283515875,2640,2625,2640,2625,11
20241114,143400,283486985,2645,2625,2645,2625,191
20241114,143300,282985570,2645,2640,2645,2640,204
20241114,143200,282447005,2640,2625,2640,2625,200
20241114,143100,281921990,2640,2625,2640,2625,119
20241114,143000,281609025,2630,2630,2630,2630,1
20241114,142900,281606395,2630,2630,2630,2630,177
20241114,142800,281140885,2630,2620,2630,2620,567
20241114,142700,279655315,2630,2625,2630,2625,217
20241114,142600,279085685,2625,2625,2625,2625,802
20241114,142500,276980435,2625,2630,2630,2625,1586
20241114,142400,272817160,2635,2630,2635,2630,2128
20241114,142300,267220510,2635,2640,2640,2635,320
20241114,142200,266375810,2640,2640,2640,2640,0
20241114,142100,266375810,2640,2635,2640,2630,41
20241114,142000,266267945,2640,2630,2640,2630,86
20241114,141900,266041565,2640,2645,2645,2640,991
20241114,141800,263425320,2640,2640,2640,2630,565
20241114,141700,261933770,2630,2670,2670,2630,4459
20241114,141600,250175820,2670,2670,2670,2670,0
20241114,141500,250175820,2670,2670,2670,2670,0
20241114,141400,250175820,2670,2670,2670,2670,0
20241114,141300,250175820,2670,2670,2670,2670,0
20241114,141200,250175820,2670,2670,2670,2670,100
20241114,141100,249908820,2670,2650,2670,2650,1003
20241114,141000,247250830,2670,2670,2670,2670,0
20241114,140900,247250830,2670,2670,2670,2670,101
20241114,140800,246981160,2680,2680,2680,2680,0
20241114,140700,246981160,2680,2680,2680,2680,26
20241114,140600,246911480,2680,2680,2680,2680,5
20241114,140500,246898080,2680,2675,2680,2675,27
20241114,140400,246825850,2675,2675,2675,2675,1
20241114,140300,246823175,2645,2680,2680,2645,351
20241114,140200,245892925,2665,2660,2665,2660,1501
20241114,140100,241897755,2660,2660,2660,2660,405
20241114,140000,240820455,2660,2660,2660,2660,60
20241114,135900,240660855,2660,2660,2660,2660,8
20241114,135800,240639575,2660,2660,2660,2660,0
20241114,135700,240639575,2660,2660,2660,2660,0
20241114,135600,240639575,2660,2660,2660,2660,0
20241114,135500,240639575,2660,2660,2660,2660,0
20241114,135400,240639575,2660,2650,2660,2650,317
20241114,135300,239799505,2660,2645,2660,2645,5
20241114,135200,239786265,2660,2660,2660,2660,0
20241114,135100,239786265,2660,2650,2660,2645,1601
20241114,135000,235550620,2665,2645,2665,2645,21
20241114,134900,235495055,2665,2660,2665,2645,1428
20241114,134800,231712260,2665,2650,2665,2650,1103
20241114,134700,228789285,2650,2650,2650,2650,1841
20241114,134600,223910635,2655,2665,2665,2655,751
20241114,134500,221916710,2655,2660,2660,2655,311
20241114,134400,221090965,2665,2665,2665,2665,0
20241114,134300,221090965,2665,2665,2665,2665,0
20241114,134200,221090965,2665,2665,2665,2665,0
20241114,134100,221090965,2665,2665,2665,2665,0
20241114,134000,221090965,2665,2665,2665,2665,0
20241114,133900,221090965,2665,2655,2665,2655,1376
20241114,133800,217433915,2665,2655,2665,2655,12
20241114,133700,217402045,2665,2665,2665,2655,368
20241114,133600,216424985,2660,2660,2660,2660,2051
20241114,133500,210969325,2665,2670,2670,2665,109
20241114,133400,210678835,2670,2670,2670,2670,1
20241114,133300,210676165,2665,2665,2665,2660,1684
20241114,133200,206188840,2670,2670,2670,2670,100
20241114,133100,205921840,2685,2685,2685,2685,0
20241114,133000,205921840,2685,2685,2685,2685,0
20241114,132900,205921840,2685,2685,2685,2685,0
20241114,132800,205921840,2685,2670,2685,2670,48
20241114,132700,205793665,2670,2670,2685,2670,1106
20241114,132600,202840630,2685,2685,2685,2685,1
20241114,132500,202837945,2685,2685,2685,2685,0
20241114,132400,202837945,2685,2685,2685,2685,0
20241114,132300,202837945,2685,2680,2685,2680,337
20241114,132200,201934730,2680,2680,2680,2680,0
20241114,132100,201934730,2680,2680,2680,2680,0
20241114,132000,201934730,2680,2680,2680,2680,0
20241114,131900,201934730,2680,2680,2680,2680,0
20241114,131800,201934730,2680,2680,2680,2680,0
20241114,131700,201934730,2680,2670,2680,2670,497
20241114,131600,200607730,2680,2680,2680,2680,450
20241114,131500,199401730,2680,2680,2680,2680,5
20241114,131400,199388330,2670,2670,2670,2670,0
20241114,131300,199388330,2670,2670,2670,2670,0
20241114,131200,199388330,2670,2670,2670,2670,150
20241114,131100,198987830,2670,2675,2675,2670,500
20241114,131000,197652780,2680,2680,2680,2680,50
20241114,130900,197518780,2680,2680,2680,2680,268
20241114,130800,196800540,2685,2685,2685,2685,100
20241114,130700,196532040,2685,2685,2685,2685,0
20241114,130600,196532040,2685,2670,2685,2670,32
20241114,130500,196446585,2685,2675,2685,2670,1000
20241114,130400,193774185,2685,2675,2685,2675,235
20241114,130300,193145550,2680,2680,2680,2675,401
20241114,130200,192071845,2685,2685,2685,2685,0
20241114,130100,192071845,2685,2685,2685,2685,0
20241114,130000,192071845,2685,2685,2685,2685,0
20241114,125900,192071845,2685,2685,2685,2685,0
20241114,125800,192071845,2685,2685,2685,2685,0
20241114,125700,192071845,2685,2685,2685,2685,0
20241114,125600,192071845,2685,2685,2685,2685,0
20241114,125500,192071845,2685,2685,2685,2685,0
20241114,125400,192071845,2685,2685,2685,2685,0
20241114,125300,192071845,2685,2685,2685,2685,0
20241114,125200,192071845,2685,2685,2685,2685,0
20241114,125100,192071845,2685,2685,2685,2685,0
20241114,125000,192071845,2685,2685,2685,2685,0
20241114,124900,192071845,2685,2685,2685,2685,0
20241114,124800,192071845,2685,2685,2685,2685,0
20241114,124700,192071845,2685,2685,2685,2685,0
20241114,124600,192071845,2685,2685,2685,2685,0
20241114,124500,192071845,2685,2680,2685,2680,5
20241114,124400,192058440,2690,2690,2690,2690,0
20241114,124300,192058440,2690,2690,2690,2690,0
20241114,124200,192058440,2690,2675,2690,2670,601
20241114,124100,190453440,2690,2690,2690,2690,0
20241114,124000,190453440,2690,2690,2690,2690,0
20241114,123900,190453440,2690,2690,2690,2690,0
20241114,123800,190453440,2690,2690,2690,2690,0
20241114,123700,190453440,2690,2690,2690,2690,0
20241114,123600,190453440,2690,2690,2690,2690,0
20241114,123500,190453440,2690,2690,2690,2690,0
20241114,123400,190453440,2690,2675,2690,2675,53
20241114,123300,190311650,2690,2690,2690,2690,0
20241114,123200,190311650,2690,2690,2690,2690,0
20241114,123100,190311650,2690,2685,2690,2685,2
20241114,123000,190306275,2680,2680,2680,2680,80
20241114,122900,190091875,2680,2680,2680,2680,58
20241114,122800,189936435,2680,2680,2680,2680,4
20241114,122700,189925715,2680,2670,2680,2670,6
20241114,122600,189909685,2680,2680,2680,2680,780
20241114,122500,187819285,2680,2680,2680,2680,0
20241114,122400,187819285,2680,2680,2680,2680,0
20241114,122300,187819285,2680,2680,2680,2680,70
20241114,122200,187631685,2680,2670,2680,2670,500
20241114,122100,186295685,2670,2670,2670,2670,1990
20241114,122000,180982385,2670,2670,2670,2670,74
20241114,121900,180784805,2675,2675,2675,2675,0
20241114,121800,180784805,2675,2675,2675,2675,500
20241114,121700,179447305,2680,2680,2680,2680,0
20241114,121600,179447305,2680,2670,2680,2670,34
20241114,121500,179356515,2680,2675,2680,2675,114
20241114,121400,179051060,2680,2680,2680,2675,17
20241114,121300,179005540,2680,2680,2680,2680,65
20241114,121200,178831340,2680,2680,2680,2680,0
20241114,121100,178831340,2680,2680,2680,2680,0
20241114,121000,178831340,2680,2680,2680,2680,0
20241114,120900,178831340,2680,2680,2680,2680,241
20241114,120800,178185460,2680,2680,2680,2680,0
20241114,120700,178185460,2680,2680,2680,2680,0
20241114,120600,178185460,2680,2680,2680,2680,1
20241114,120500,178182780,2680,2680,2680,2680,2
20241114,120400,178177420,2680,2680,2680,2680,3
20241114,120300,178169380,2680,2680,2680,2680,0
20241114,120200,178169380,2680,2680,2680,2680,0
20241114,120100,178169380,2680,2670,2680,2665,1711
20241114,120000,173608720,2680,2680,2680,2680,0
20241114,115900,173608720,2680,2680,2680,2680,0
20241114,115800,173608720,2680,2675,2680,2670,868
20241114,115700,171291120,2685,2685,2685,2685,0
20241114,115600,171291120,2685,2685,2685,2685,0
20241114,115500,171291120,2685,2685,2685,2685,0
20241114,115400,171291120,2685,2685,2685,2670,302
20241114,115300,170484160,2675,2675,2685,2675,700
20241114,115200,168611650,2690,2690,2690,2675,665
20241114,115100,166832445,2680,2685,2690,2680,21
20241114,115000,166776015,2690,2690,2690,2690,0
20241114,114900,166776015,2690,2690,2690,2690,0
20241114,114800,166776015,2690,2690,2690,2690,0
20241114,114700,166776015,2690,2690,2690,2690,0
20241114,114600,166776015,2690,2675,2690,2675,630
20241114,114500,165090750,2695,2675,2695,2675,106
20241114,114400,164807180,2695,2690,2695,2680,27
20241114,114300,164734640,2695,2695,2695,2695,1
20241114,114200,164731945,2675,2685,2695,2675,2263
20241114,114100,158661880,2685,2690,2690,2685,28
20241114,114000,158586645,2695,2695,2695,2695,0
20241114,113900,158586645,2695,2695,2695,2695,0
20241114,113800,158586645,2695,2695,2695,2695,0
20241114,113700,158586645,2695,2695,2695,2695,0
20241114,113600,158586645,2695,2685,2695,2685,862
20241114,113500,156272165,2695,2695,2695,2695,0
20241114,113400,156272165,2695,2685,2695,2685,7
20241114,113300,156253310,2695,2695,2695,2695,0
20241114,113200,156253310,2695,2695,2695,2695,0
20241114,113100,156253310,2695,2695,2695,2695,0
20241114,113000,156253310,2695,2690,2695,2690,501
20241114,112900,154905615,2690,2680,2690,2680,50
20241114,112800,154771595,2695,2695,2695,2695,0
20241114,112700,154771595,2695,2685,2695,2680,362
20241114,112600,153799975,2695,2695,2695,2695,0
20241114,112500,153799975,2695,2695,2695,2695,0
20241114,112400,153799975,2695,2690,2695,2685,80
20241114,112300,153584820,2690,2690,2690,2690,1
20241114,112200,153582130,2685,2685,2685,2685,200
20241114,112100,153045130,2690,2685,2690,2685,6
20241114,112000,153029015,2695,2695,2695,2695,0
20241114,111900,153029015,2695,2695,2695,2695,1
20241114,111800,153026320,2695,2695,2695,2695,100
20241114,111700,152756820,2695,2695,2695,2695,0
20241114,111600,152756820,2695,2695,2695,2695,0
20241114,111500,152756820,2695,2695,2695,2695,0
20241114,111400,152756820,2695,2695,2695,2695,1
20241114,111300,152754125,2680,2695,2695,2680,145
20241114,111200,152364325,2695,2695,2695,2695,0
20241114,111100,152364325,2695,2685,2695,2685,144
20241114,111000,151977675,2695,2685,2695,2685,2
20241114,110900,151972295,2695,2695,2695,2685,877
20241114,110800,149617340,2695,2695,2695,2695,0
20241114,110700,149617340,2695,2695,2695,2695,0
20241114,110600,149617340,2695,2695,2695,2695,1
20241114,110500,149614645,2695,2695,2695,2695,0
20241114,110400,149614645,2695,2695,2695,2695,104
20241114,110300,149334365,2695,2695,2695,2690,97
20241114,110200,149073000,2695,2690,2695,2680,431
20241114,110100,147913900,2690,2690,2690,2690,0
20241114,110000,147913900,2690,2690,2690,2680,103
20241114,105900,147637840,2695,2675,2695,2675,11
20241114,105800,147608395,2695,2695,2695,2695,0
20241114,105700,147608395,2695,2695,2695,2695,0
20241114,105600,147608395,2695,2695,2695,2695,0
20241114,105500,147608395,2695,2695,2695,2695,0
20241114,105400,147608395,2695,2695,2695,2695,0
20241114,105300,147608395,2695,2690,2695,2690,432
20241114,105200,146446310,2690,2690,2690,2690,0
20241114,105100,146446310,2690,2690,2690,2690,0
20241114,105000,146446310,2690,2690,2690,2690,10
20241114,104900,146419410,2690,2690,2690,2685,38
20241114,104800,146317370,2690,2690,2690,2690,5
20241114,104700,146303920,2690,2690,2690,2680,39
20241114,104600,146199380,2665,2695,2695,2660,2164
20241114,104500,140422895,2695,2695,2695,2695,1
20241114,104400,140420200,2695,2670,2695,2670,4800
20241114,104300,127514715,2690,2690,2690,2690,11
20241114,104200,127485125,2690,2690,2690,2690,0
20241114,104100,127485125,2690,2690,2690,2690,0
20241114,104000,127485125,2690,2690,2690,2670,12
20241114,103900,127453045,2670,2695,2695,2670,4743
20241114,103800,114743990,2685,2685,2685,2685,20
20241114,103700,114690290,2695,2685,2695,2680,220
20241114,103600,114099575,2695,2700,2700,2685,15839
20241114,103500,71409600,2720,2700,2720,2700,613
20241114,103400,69754480,2720,2720,2720,2720,0
20241114,103300,69754480,2720,2720,2720,2720,0
20241114,103200,69754480,2720,2720,2720,2720,1
20241114,103100,69751760,2705,2705,2705,2705,180
20241114,103000,69264860,2720,2705,2720,2705,268
20241114,102900,68539905,2705,2700,2705,2700,386
20241114,102800,67497625,2700,2705,2705,2700,66
20241114,102700,67319340,2720,2710,2720,2700,807
20241114,102600,65140150,2720,2715,2720,2700,314
20241114,102500,64289260,2715,2725,2725,2700,159
20241114,102400,63859560,2705,2725,2725,2705,1167
20241114,102300,60702725,2705,2725,2725,2705,205
20241114,102200,60148100,2705,2715,2715,2705,500
20241114,102100,58793065,2740,2740,2740,2740,1
20241114,102000,58790325,2740,2730,2740,2730,24
20241114,101900,58724615,2720,2715,2720,2715,1739
20241114,101800,53995180,2705,2705,2715,2705,676
20241114,101700,52162910,2715,2715,2715,2715,0
20241114,101600,52162910,2715,2715,2715,2715,0
20241114,101500,52162910,2715,2715,2715,2695,147
20241114,101400,51765805,2715,2715,2715,2715,6
20241114,101300,51749515,2720,2720,2720,2720,0
20241114,101200,51749515,2720,2690,2720,2690,4
20241114,101100,51738725,2720,2720,2720,2720,0
20241114,101000,51738725,2720,2720,2720,2720,31
20241114,100900,51654405,2720,2690,2720,2690,1887
20241114,100800,46578345,2690,2700,2700,2680,809
20241114,100700,44402815,2690,2700,2700,2690,303
20241114,100600,43587735,2690,2720,2720,2690,5587
20241114,100500,28500960,2720,2740,2740,2720,886
20241114,100400,26089965,2725,2745,2745,2725,11
20241114,100300,26059970,2745,2725,2745,2725,22
20241114,100200,25999620,2745,2725,2745,2725,2616
20241114,100100,18871000,2760,2765,2765,2760,81
20241114,100000,18647340,2765,2695,2765,2695,6915