KissMeData/331920/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,205700,168840690,3525,3525,3525,3525,3802
20241114,205600,168840690,3525,3525,3525,3525,0
20241114,205500,168840690,3525,3525,3525,3525,0
20241114,205400,168840690,3525,3525,3525,3525,0
20241114,205300,168840690,3525,3525,3525,3525,0
20241114,205200,168840690,3525,3525,3525,3525,0
20241114,205100,168840690,3525,3525,3525,3525,0
20241114,205000,168840690,3525,3525,3525,3525,0
20241114,204900,168840690,3525,3525,3525,3525,0
20241114,204800,168840690,3525,3525,3525,3525,0
20241114,204700,168840690,3525,3525,3525,3525,0
20241114,204600,168840690,3525,3525,3525,3525,0
20241114,204500,168840690,3525,3525,3525,3525,0
20241114,204400,168840690,3525,3525,3525,3525,0
20241114,204300,168840690,3525,3525,3525,3525,0
20241114,204200,168840690,3525,3525,3525,3525,0
20241114,204100,168840690,3525,3525,3525,3525,0
20241114,204000,168840690,3525,3525,3525,3525,0
20241114,203900,168840690,3525,3525,3525,3525,0
20241114,203800,168840690,3525,3525,3525,3525,0
20241114,203700,168840690,3525,3525,3525,3525,0
20241114,203600,168840690,3525,3525,3525,3525,0
20241114,203500,168840690,3525,3525,3525,3525,0
20241114,203400,168840690,3525,3525,3525,3525,0
20241114,203300,168840690,3525,3525,3525,3525,0
20241114,203200,168840690,3525,3525,3525,3525,0
20241114,203100,168840690,3525,3525,3525,3525,0
20241114,203000,168840690,3525,3525,3525,3525,0
20241114,202900,168840690,3525,3525,3525,3525,0
20241114,202800,168840690,3525,3525,3525,3525,0
20241114,202700,168840690,3525,3525,3525,3525,3802
20241114,202600,168840690,3525,3525,3525,3525,0
20241114,202500,168840690,3525,3525,3525,3525,0
20241114,202400,168840690,3525,3525,3525,3525,0
20241114,202300,168840690,3525,3525,3525,3525,0
20241114,202200,168840690,3525,3525,3525,3525,0
20241114,202100,168840690,3525,3525,3525,3525,0
20241114,202000,168840690,3525,3525,3525,3525,0
20241114,201900,168840690,3525,3525,3525,3525,0
20241114,201800,168840690,3525,3525,3525,3525,0
20241114,201700,168840690,3525,3525,3525,3525,0
20241114,201600,168840690,3525,3525,3525,3525,0
20241114,201500,168840690,3525,3525,3525,3525,0
20241114,201400,168840690,3525,3525,3525,3525,0
20241114,201300,168840690,3525,3525,3525,3525,0
20241114,201200,168840690,3525,3525,3525,3525,0
20241114,201100,168840690,3525,3525,3525,3525,0
20241114,201000,168840690,3525,3525,3525,3525,0
20241114,200900,168840690,3525,3525,3525,3525,0
20241114,200800,168840690,3525,3525,3525,3525,0
20241114,200700,168840690,3525,3525,3525,3525,0
20241114,200600,168840690,3525,3525,3525,3525,0
20241114,200500,168840690,3525,3525,3525,3525,0
20241114,200400,168840690,3525,3525,3525,3525,0
20241114,200300,168840690,3525,3525,3525,3525,0
20241114,200200,168840690,3525,3525,3525,3525,0
20241114,200100,168840690,3525,3525,3525,3525,0
20241114,200000,168840690,3525,3525,3525,3525,0
20241114,195900,168840690,3525,3525,3525,3525,0
20241114,195800,168840690,3525,3525,3525,3525,0
20241114,195700,168840690,3525,3525,3525,3525,3802
20241114,195600,168840690,3525,3525,3525,3525,0
20241114,195500,168840690,3525,3525,3525,3525,0
20241114,195400,168840690,3525,3525,3525,3525,0
20241114,195300,168840690,3525,3525,3525,3525,0
20241114,195200,168840690,3525,3525,3525,3525,0
20241114,195100,168840690,3525,3525,3525,3525,0
20241114,195000,168840690,3525,3525,3525,3525,0
20241114,194900,168840690,3525,3525,3525,3525,0
20241114,194800,168840690,3525,3525,3525,3525,0
20241114,194700,168840690,3525,3525,3525,3525,0
20241114,194600,168840690,3525,3525,3525,3525,0
20241114,194500,168840690,3525,3525,3525,3525,0
20241114,194400,168840690,3525,3525,3525,3525,0
20241114,194300,168840690,3525,3525,3525,3525,0
20241114,194200,168840690,3525,3525,3525,3525,0
20241114,194100,168840690,3525,3525,3525,3525,0
20241114,194000,168840690,3525,3525,3525,3525,0
20241114,193900,168840690,3525,3525,3525,3525,0
20241114,193800,168840690,3525,3525,3525,3525,0
20241114,193700,168840690,3525,3525,3525,3525,0
20241114,193600,168840690,3525,3525,3525,3525,0
20241114,193500,168840690,3525,3525,3525,3525,0
20241114,193400,168840690,3525,3525,3525,3525,0
20241114,193300,168840690,3525,3525,3525,3525,0
20241114,193200,168840690,3525,3525,3525,3525,0
20241114,193100,168840690,3525,3525,3525,3525,0
20241114,193000,168840690,3525,3525,3525,3525,0
20241114,192900,168840690,3525,3525,3525,3525,0
20241114,192800,168840690,3525,3525,3525,3525,0
20241114,192700,168840690,3525,3525,3525,3525,3802
20241114,192600,168840690,3525,3525,3525,3525,0
20241114,192500,168840690,3525,3525,3525,3525,0
20241114,192400,168840690,3525,3525,3525,3525,0
20241114,192300,168840690,3525,3525,3525,3525,0
20241114,192200,168840690,3525,3525,3525,3525,0
20241114,192100,168840690,3525,3525,3525,3525,0
20241114,192000,168840690,3525,3525,3525,3525,0
20241114,191900,168840690,3525,3525,3525,3525,0
20241114,191800,168840690,3525,3525,3525,3525,0
20241114,191700,168840690,3525,3525,3525,3525,0
20241114,191600,168840690,3525,3525,3525,3525,0
20241114,191500,168840690,3525,3525,3525,3525,0
20241114,191400,168840690,3525,3525,3525,3525,0
20241114,191300,168840690,3525,3525,3525,3525,0
20241114,191200,168840690,3525,3525,3525,3525,0
20241114,191100,168840690,3525,3525,3525,3525,0
20241114,191000,168840690,3525,3525,3525,3525,0
20241114,190900,168840690,3525,3525,3525,3525,0
20241114,190800,168840690,3525,3525,3525,3525,0
20241114,190700,168840690,3525,3525,3525,3525,0
20241114,190600,168840690,3525,3525,3525,3525,0
20241114,190500,168840690,3525,3525,3525,3525,0
20241114,190400,168840690,3525,3525,3525,3525,0
20241114,190300,168840690,3525,3525,3525,3525,0
20241114,190200,168840690,3525,3525,3525,3525,0
20241114,190100,168840690,3525,3525,3525,3525,0
20241114,190000,168840690,3525,3525,3525,3525,0
20241114,185900,168840690,3525,3525,3525,3525,0
20241114,185800,168840690,3525,3525,3525,3525,0
20241114,185700,168840690,3525,3525,3525,3525,3802
20241114,185600,168840690,3525,3525,3525,3525,0
20241114,185500,168840690,3525,3525,3525,3525,0
20241114,185400,168840690,3525,3525,3525,3525,0
20241114,185300,168840690,3525,3525,3525,3525,0
20241114,185200,168840690,3525,3525,3525,3525,0
20241114,185100,168840690,3525,3525,3525,3525,0
20241114,185000,168840690,3525,3525,3525,3525,0
20241114,184900,168840690,3525,3525,3525,3525,0
20241114,184800,168840690,3525,3525,3525,3525,0
20241114,184700,168840690,3525,3525,3525,3525,0
20241114,184600,168840690,3525,3525,3525,3525,0
20241114,184500,168840690,3525,3525,3525,3525,0
20241114,184400,168840690,3525,3525,3525,3525,0
20241114,184300,168840690,3525,3525,3525,3525,0
20241114,184200,168840690,3525,3525,3525,3525,0
20241114,184100,168840690,3525,3525,3525,3525,0
20241114,184000,168840690,3525,3525,3525,3525,0
20241114,183900,168840690,3525,3525,3525,3525,0
20241114,183800,168840690,3525,3525,3525,3525,0
20241114,183700,168840690,3525,3525,3525,3525,0
20241114,183600,168840690,3525,3525,3525,3525,0
20241114,183500,168840690,3525,3525,3525,3525,0
20241114,183400,168840690,3525,3525,3525,3525,0
20241114,183300,168840690,3525,3525,3525,3525,0
20241114,183200,168840690,3525,3525,3525,3525,0
20241114,183100,168840690,3525,3525,3525,3525,0
20241114,183000,168840690,3525,3525,3525,3525,0
20241114,182900,168840690,3525,3525,3525,3525,0
20241114,182800,168840690,3525,3525,3525,3525,0
20241114,182700,168840690,3525,3525,3525,3525,3802
20241114,182600,168840690,3525,3525,3525,3525,0
20241114,182500,168840690,3525,3525,3525,3525,0
20241114,182400,168840690,3525,3525,3525,3525,0
20241114,182300,168840690,3525,3525,3525,3525,0
20241114,182200,168840690,3525,3525,3525,3525,0
20241114,182100,168840690,3525,3525,3525,3525,0
20241114,182000,168840690,3525,3525,3525,3525,0
20241114,181900,168840690,3525,3525,3525,3525,0
20241114,181800,168840690,3525,3525,3525,3525,0
20241114,181700,168840690,3525,3525,3525,3525,0
20241114,181600,168840690,3525,3525,3525,3525,0
20241114,181500,168840690,3525,3525,3525,3525,0
20241114,181400,168840690,3525,3525,3525,3525,0
20241114,181300,168840690,3525,3525,3525,3525,0
20241114,181200,168840690,3525,3525,3525,3525,0
20241114,181100,168840690,3525,3525,3525,3525,0
20241114,181000,168840690,3525,3525,3525,3525,0
20241114,180900,168840690,3525,3525,3525,3525,0
20241114,180800,168840690,3525,3525,3525,3525,0
20241114,180700,168840690,3525,3525,3525,3525,0
20241114,180600,168840690,3525,3525,3525,3525,0
20241114,180500,168840690,3525,3525,3525,3525,0
20241114,180400,168840690,3525,3525,3525,3525,0
20241114,180300,168840690,3525,3525,3525,3525,0
20241114,180200,168840690,3525,3525,3525,3525,0
20241114,180100,168840690,3525,3525,3525,3525,0
20241114,180000,168840690,3525,3525,3525,3525,0
20241114,175900,168840690,3525,3525,3525,3525,0
20241114,175800,168840690,3525,3525,3525,3525,0
20241114,175700,168840690,3525,3525,3525,3525,3802
20241114,175600,168840690,3525,3525,3525,3525,0
20241114,175500,168840690,3525,3525,3525,3525,0
20241114,175400,168840690,3525,3525,3525,3525,0
20241114,175300,168840690,3525,3525,3525,3525,0
20241114,175200,168840690,3525,3525,3525,3525,0
20241114,175100,168840690,3525,3525,3525,3525,0
20241114,175000,168840690,3525,3525,3525,3525,0
20241114,174900,168840690,3525,3525,3525,3525,0
20241114,174800,168840690,3525,3525,3525,3525,0
20241114,174700,168840690,3525,3525,3525,3525,0
20241114,174600,168840690,3525,3525,3525,3525,0
20241114,174500,168840690,3525,3525,3525,3525,0
20241114,174400,168840690,3525,3525,3525,3525,0
20241114,174300,168840690,3525,3525,3525,3525,0
20241114,174200,168840690,3525,3525,3525,3525,0
20241114,174100,168840690,3525,3525,3525,3525,0
20241114,174000,168840690,3525,3525,3525,3525,0
20241114,173900,168840690,3525,3525,3525,3525,0
20241114,173800,168840690,3525,3525,3525,3525,0
20241114,173700,168840690,3525,3525,3525,3525,0
20241114,173600,168840690,3525,3525,3525,3525,0
20241114,173500,168840690,3525,3525,3525,3525,0
20241114,173400,168840690,3525,3525,3525,3525,0
20241114,173300,168840690,3525,3525,3525,3525,0
20241114,173200,168840690,3525,3525,3525,3525,0
20241114,173100,168840690,3525,3525,3525,3525,0
20241114,173000,168840690,3525,3525,3525,3525,0
20241114,172900,168840690,3525,3525,3525,3525,0
20241114,172800,168840690,3525,3525,3525,3525,0
20241114,172700,168840690,3525,3525,3525,3525,3802
20241114,172600,168840690,3525,3525,3525,3525,0
20241114,172500,168840690,3525,3525,3525,3525,0
20241114,172400,168840690,3525,3525,3525,3525,0
20241114,172300,168840690,3525,3525,3525,3525,0
20241114,172200,168840690,3525,3525,3525,3525,0
20241114,172100,168840690,3525,3525,3525,3525,0
20241114,172000,168840690,3525,3525,3525,3525,0
20241114,171900,168840690,3525,3525,3525,3525,0
20241114,171800,168840690,3525,3525,3525,3525,0
20241114,171700,168840690,3525,3525,3525,3525,0
20241114,171600,168840690,3525,3525,3525,3525,0
20241114,171500,168840690,3525,3525,3525,3525,0
20241114,171400,168840690,3525,3525,3525,3525,0
20241114,171300,168840690,3525,3525,3525,3525,0
20241114,171200,168840690,3525,3525,3525,3525,0
20241114,171100,168840690,3525,3525,3525,3525,0
20241114,171000,168840690,3525,3525,3525,3525,0
20241114,170900,168840690,3525,3525,3525,3525,0
20241114,170800,168840690,3525,3525,3525,3525,0
20241114,170700,168840690,3525,3525,3525,3525,0
20241114,170600,168840690,3525,3525,3525,3525,0
20241114,170500,168840690,3525,3525,3525,3525,0
20241114,170400,168840690,3525,3525,3525,3525,0
20241114,170300,168840690,3525,3525,3525,3525,0
20241114,170200,168840690,3525,3525,3525,3525,0
20241114,170100,168840690,3525,3525,3525,3525,0
20241114,170000,168840690,3525,3525,3525,3525,0
20241114,165900,168840690,3525,3525,3525,3525,0
20241114,165800,168840690,3525,3525,3525,3525,0
20241114,165700,168840690,3525,3525,3525,3525,3802
20241114,165600,168840690,3525,3525,3525,3525,0
20241114,165500,168840690,3525,3525,3525,3525,0
20241114,165400,168840690,3525,3525,3525,3525,0
20241114,165300,168840690,3525,3525,3525,3525,0
20241114,165200,168840690,3525,3525,3525,3525,0
20241114,165100,168840690,3525,3525,3525,3525,0
20241114,165000,168840690,3525,3525,3525,3525,0
20241114,164900,168840690,3525,3525,3525,3525,0
20241114,164800,168840690,3525,3525,3525,3525,0
20241114,164700,168840690,3525,3525,3525,3525,0
20241114,164600,168840690,3525,3525,3525,3525,0
20241114,164500,168840690,3525,3525,3525,3525,0
20241114,164400,168840690,3525,3525,3525,3525,0
20241114,164300,168840690,3525,3525,3525,3525,0
20241114,164200,168840690,3525,3525,3525,3525,0
20241114,164100,168840690,3525,3525,3525,3525,0
20241114,164000,168840690,3525,3525,3525,3525,0
20241114,163900,168840690,3525,3525,3525,3525,0
20241114,163800,168840690,3525,3525,3525,3525,0
20241114,163700,168840690,3525,3525,3525,3525,0
20241114,163600,168840690,3525,3525,3525,3525,0
20241114,163500,168840690,3525,3525,3525,3525,0
20241114,163400,168840690,3525,3525,3525,3525,0
20241114,163300,168840690,3525,3525,3525,3525,0
20241114,163200,168840690,3525,3525,3525,3525,0
20241114,163100,168840690,3525,3525,3525,3525,0
20241114,163000,168840690,3525,3525,3525,3525,3802
20241114,162900,155438640,3500,3500,3500,3500,0
20241114,162800,155438640,3500,3500,3500,3500,0
20241114,162700,155438640,3500,3500,3500,3500,0
20241114,162600,155438640,3500,3500,3500,3500,0
20241114,162500,155438640,3500,3500,3500,3500,0
20241114,162400,155438640,3500,3500,3500,3500,0
20241114,162300,155438640,3500,3500,3500,3500,0
20241114,162200,155438640,3500,3500,3500,3500,0
20241114,162100,155438640,3500,3500,3500,3500,0
20241114,162000,155438640,3500,3500,3500,3500,0
20241114,161900,155438640,3500,3460,3500,3460,29
20241114,161800,155337460,3500,3500,3500,3500,18
20241114,161700,155274460,3500,3500,3500,3500,11
20241114,161600,155235960,3500,3500,3500,3500,16
20241114,161500,155179960,3500,3500,3500,3500,7
20241114,161400,155155460,3500,3500,3500,3500,24
20241114,161300,155071460,3500,3500,3500,3500,0
20241114,161200,155071460,3500,3500,3500,3500,0
20241114,161100,155071460,3500,3500,3500,3500,0
20241114,161000,155071460,3500,3465,3500,3465,41
20241114,160900,154929035,3475,3475,3475,3475,0
20241114,160800,154929035,3475,3475,3475,3475,0
20241114,160700,154929035,3475,3475,3475,3475,0
20241114,160600,154929035,3475,3485,3485,3475,1240
20241114,160500,150610790,3485,3485,3485,3485,247
20241114,160400,149749995,3485,3485,3485,3485,0
20241114,160300,149749995,3485,3485,3485,3485,0
20241114,160200,149749995,3485,3485,3485,3485,0
20241114,160100,149749995,3485,3485,3485,3485,0
20241114,160000,149749995,3485,3485,3485,3485,0
20241114,155900,149749995,3485,3485,3485,3485,0
20241114,155800,149749995,3485,3485,3485,3485,11
20241114,155700,149711660,3500,3500,3500,3500,0
20241114,155600,149711660,3500,3500,3500,3500,58
20241114,155500,149508660,3500,3500,3500,3500,0
20241114,155400,149508660,3500,3500,3500,3500,43
20241114,155300,149358160,3500,3500,3500,3500,0
20241114,155200,149358160,3500,3500,3500,3500,3
20241114,155100,149347660,3480,3480,3480,3480,0
20241114,155000,149347660,3480,3480,3480,3480,0
20241114,154900,149347660,3480,3480,3480,3480,1
20241114,154800,149344180,3500,3500,3500,3500,0
20241114,154700,149344180,3500,3500,3500,3500,52
20241114,154600,149162180,3480,3480,3480,3480,0
20241114,154500,149162180,3480,3480,3480,3480,0
20241114,154400,149162180,3480,3480,3480,3480,0
20241114,154300,149162180,3480,3480,3480,3480,0
20241114,154200,149162180,3480,3480,3480,3480,0
20241114,154100,149162180,3480,3480,3480,3480,51
20241114,154000,148984700,3500,3500,3500,3500,0
20241114,153900,148984700,3500,3500,3500,3500,0
20241114,153800,148984700,3500,3500,3500,3500,0
20241114,153700,148984700,3500,3500,3500,3500,56
20241114,153600,148788700,3495,3495,3495,3495,0
20241114,153500,148788700,3495,3495,3495,3495,0
20241114,153400,148788700,3495,3495,3495,3495,1
20241114,153300,148785205,3495,3495,3495,3495,0
20241114,153200,148785205,3495,3495,3495,3495,14
20241114,153100,148736275,3495,3495,3495,3495,0
20241114,153000,148736275,3495,3480,3495,3480,287
20241114,152900,147737240,3475,3475,3475,3475,0
20241114,152800,147737240,3475,3475,3475,3475,0
20241114,152700,147737240,3475,3475,3475,3475,0
20241114,152600,147737240,3475,3475,3475,3475,0
20241114,152500,147737240,3475,3475,3475,3475,0
20241114,152400,147737240,3475,3480,3480,3475,77
20241114,152300,147469285,3475,3475,3475,3475,6
20241114,152200,147448435,3475,3475,3475,3475,3
20241114,152100,147438010,3475,3475,3475,3475,0
20241114,152000,147438010,3475,3470,3480,3470,46
20241114,151900,147278260,3480,3480,3480,3480,0
20241114,151800,147278260,3480,3480,3480,3480,0
20241114,151700,147278260,3480,3480,3480,3480,0
20241114,151600,147278260,3480,3480,3480,3480,0
20241114,151500,147278260,3480,3480,3480,3480,0
20241114,151400,147278260,3480,3480,3480,3480,1
20241114,151300,147274780,3445,3445,3445,3445,0
20241114,151200,147274780,3445,3450,3450,3445,24
20241114,151100,147192000,3455,3455,3455,3455,52
20241114,151000,147012340,3450,3450,3450,3450,0
20241114,150900,147012340,3450,3450,3450,3450,0
20241114,150800,147012340,3450,3450,3450,3450,0
20241114,150700,147012340,3450,3450,3450,3450,0
20241114,150600,147012340,3450,3450,3450,3450,0
20241114,150500,147012340,3450,3455,3455,3450,1000
20241114,150400,143558735,3475,3475,3475,3475,0
20241114,150300,143558735,3475,3475,3475,3475,0
20241114,150200,143558735,3475,3475,3475,3475,0
20241114,150100,143558735,3475,3475,3475,3475,0
20241114,150000,143558735,3475,3475,3475,3475,46
20241114,145900,143398885,3490,3490,3490,3490,0
20241114,145800,143398885,3490,3490,3490,3490,0
20241114,145700,143398885,3490,3490,3490,3475,171
20241114,145600,142802155,3490,3490,3490,3490,0
20241114,145500,142802155,3490,3490,3490,3490,14
20241114,145400,142753295,3495,3495,3495,3495,0
20241114,145300,142753295,3495,3495,3495,3495,0
20241114,145200,142753295,3495,3495,3495,3495,0
20241114,145100,142753295,3495,3495,3495,3495,0
20241114,145000,142753295,3495,3470,3495,3470,576
20241114,144900,140746920,3465,3465,3465,3465,43
20241114,144800,140597925,3480,3480,3480,3480,0
20241114,144700,140597925,3480,3480,3480,3480,0
20241114,144600,140597925,3480,3480,3480,3480,0
20241114,144500,140597925,3480,3480,3480,3480,0
20241114,144400,140597925,3480,3480,3480,3480,0
20241114,144300,140597925,3480,3480,3480,3480,0
20241114,144200,140597925,3480,3480,3480,3480,0
20241114,144100,140597925,3480,3480,3480,3480,0
20241114,144000,140597925,3480,3480,3480,3480,0
20241114,143900,140597925,3480,3480,3480,3480,0
20241114,143800,140597925,3480,3480,3480,3480,0
20241114,143700,140597925,3480,3480,3480,3480,0
20241114,143600,140597925,3480,3465,3480,3455,151
20241114,143500,140074715,3480,3480,3480,3480,0
20241114,143400,140074715,3480,3480,3480,3480,170
20241114,143300,139483115,3465,3465,3465,3465,0
20241114,143200,139483115,3465,3465,3465,3465,0
20241114,143100,139483115,3465,3465,3465,3465,0
20241114,143000,139483115,3465,3485,3485,3465,181
20241114,142900,138855910,3485,3485,3485,3485,0
20241114,142800,138855910,3485,3485,3485,3485,0
20241114,142700,138855910,3485,3485,3485,3485,0
20241114,142600,138855910,3485,3485,3485,3485,0
20241114,142500,138855910,3485,3485,3485,3485,74
20241114,142400,138598020,3475,3475,3475,3475,0
20241114,142300,138598020,3475,3475,3475,3475,0
20241114,142200,138598020,3475,3475,3475,3475,13
20241114,142100,138552845,3475,3475,3475,3475,0
20241114,142000,138552845,3475,3475,3475,3475,0
20241114,141900,138552845,3475,3475,3475,3475,0
20241114,141800,138552845,3475,3475,3475,3475,1
20241114,141700,138549370,3475,3475,3475,3475,0
20241114,141600,138549370,3475,3475,3475,3475,0
20241114,141500,138549370,3475,3475,3475,3475,4
20241114,141400,138535470,3475,3475,3475,3475,0
20241114,141300,138535470,3475,3475,3475,3475,0
20241114,141200,138535470,3475,3475,3475,3475,0
20241114,141100,138535470,3475,3475,3475,3475,0
20241114,141000,138535470,3475,3475,3475,3475,39
20241114,140900,138399945,3495,3475,3495,3475,287
20241114,140800,137400415,3460,3460,3460,3460,0
20241114,140700,137400415,3460,3460,3460,3460,0
20241114,140600,137400415,3460,3460,3460,3460,0
20241114,140500,137400415,3460,3460,3460,3460,0
20241114,140400,137400415,3460,3465,3465,3460,100
20241114,140300,137054200,3480,3480,3480,3480,0
20241114,140200,137054200,3480,3480,3480,3480,0
20241114,140100,137054200,3480,3480,3480,3480,0
20241114,140000,137054200,3480,3480,3480,3480,0
20241114,135900,137054200,3480,3480,3480,3480,0
20241114,135800,137054200,3480,3480,3480,3480,0
20241114,135700,137054200,3480,3480,3480,3480,0
20241114,135600,137054200,3480,3480,3480,3480,0
20241114,135500,137054200,3480,3480,3480,3480,0
20241114,135400,137054200,3480,3480,3480,3480,0
20241114,135300,137054200,3480,3485,3485,3480,615
20241114,135200,134913705,3500,3500,3500,3500,0
20241114,135100,134913705,3500,3500,3500,3500,0
20241114,135000,134913705,3500,3500,3500,3500,0
20241114,134900,134913705,3500,3500,3500,3500,0
20241114,134800,134913705,3500,3500,3500,3500,2
20241114,134700,134906705,3480,3480,3480,3480,0
20241114,134600,134906705,3480,3480,3480,3480,0
20241114,134500,134906705,3480,3480,3480,3480,0
20241114,134400,134906705,3480,3485,3485,3480,514
20241114,134300,133117860,3485,3485,3485,3485,0
20241114,134200,133117860,3485,3485,3485,3485,0
20241114,134100,133117860,3485,3485,3485,3485,113
20241114,134000,132724055,3485,3485,3485,3485,0
20241114,133900,132724055,3485,3485,3485,3485,0
20241114,133800,132724055,3485,3485,3485,3485,1
20241114,133700,132720570,3510,3510,3510,3510,0
20241114,133600,132720570,3510,3510,3510,3510,0
20241114,133500,132720570,3510,3510,3510,3510,0
20241114,133400,132720570,3510,3510,3510,3510,58
20241114,133300,132516990,3515,3515,3515,3515,0
20241114,133200,132516990,3515,3515,3515,3515,0
20241114,133100,132516990,3515,3515,3515,3515,2
20241114,133000,132509960,3515,3505,3515,3505,370
20241114,132900,131211220,3505,3505,3505,3505,0
20241114,132800,131211220,3505,3505,3505,3505,28
20241114,132700,131113080,3500,3500,3500,3500,0
20241114,132600,131113080,3500,3500,3500,3500,0
20241114,132500,131113080,3500,3500,3500,3500,27
20241114,132400,131018580,3500,3500,3500,3500,42
20241114,132300,130871580,3505,3505,3505,3505,0
20241114,132200,130871580,3505,3505,3505,3505,0
20241114,132100,130871580,3505,3505,3505,3505,0
20241114,132000,130871580,3505,3505,3505,3505,0
20241114,131900,130871580,3505,3505,3505,3505,1
20241114,131800,130868075,3485,3485,3485,3485,0
20241114,131700,130868075,3485,3490,3490,3485,546
20241114,131600,128965160,3495,3490,3495,3490,2
20241114,131500,128958175,3500,3500,3500,3500,24
20241114,131400,128874175,3505,3500,3505,3500,35
20241114,131300,128751505,3505,3505,3505,3505,0
20241114,131200,128751505,3505,3505,3505,3505,0
20241114,131100,128751505,3505,3505,3505,3505,0
20241114,131000,128751505,3505,3505,3505,3505,0
20241114,130900,128751505,3505,3505,3505,3505,0
20241114,130800,128751505,3505,3505,3505,3505,35
20241114,130700,128628830,3505,3505,3505,3505,59
20241114,130600,128422035,3505,3505,3505,3505,0
20241114,130500,128422035,3505,3505,3505,3505,1
20241114,130400,128418530,3505,3505,3505,3505,1
20241114,130300,128415025,3485,3485,3485,3485,0
20241114,130200,128415025,3485,3485,3485,3485,0
20241114,130100,128415025,3485,3510,3510,3485,69
20241114,130000,128174535,3480,3480,3480,3480,0
20241114,125900,128174535,3480,3480,3480,3480,0
20241114,125800,128174535,3480,3480,3480,3480,1
20241114,125700,128171055,3505,3505,3505,3505,0
20241114,125600,128171055,3505,3505,3505,3505,43
20241114,125500,128020340,3505,3505,3505,3505,35
20241114,125400,127897665,3505,3505,3505,3505,0
20241114,125300,127897665,3505,3505,3505,3505,0
20241114,125200,127897665,3505,3505,3505,3505,0
20241114,125100,127897665,3505,3505,3505,3505,1
20241114,125000,127894160,3515,3515,3515,3515,0
20241114,124900,127894160,3515,3515,3515,3515,0
20241114,124800,127894160,3515,3515,3515,3515,0
20241114,124700,127894160,3515,3515,3515,3515,0
20241114,124600,127894160,3515,3515,3515,3515,0
20241114,124500,127894160,3515,3515,3515,3515,0
20241114,124400,127894160,3515,3515,3515,3515,48
20241114,124300,127725440,3510,3510,3510,3510,284
20241114,124200,126728600,3510,3480,3510,3480,880
20241114,124100,123661515,3480,3480,3480,3480,0
20241114,124000,123661515,3480,3470,3480,3470,315
20241114,123900,122568145,3470,3470,3470,3470,0
20241114,123800,122568145,3470,3470,3470,3470,0
20241114,123700,122568145,3470,3470,3470,3470,0
20241114,123600,122568145,3470,3470,3470,3470,65
20241114,123500,122342595,3470,3470,3470,3470,0
20241114,123400,122342595,3470,3470,3470,3470,0
20241114,123300,122342595,3470,3470,3470,3470,0
20241114,123200,122342595,3470,3470,3470,3470,1
20241114,123100,122339125,3465,3465,3465,3465,0
20241114,123000,122339125,3465,3465,3465,3465,11
20241114,122900,122301010,3450,3450,3450,3450,0
20241114,122800,122301010,3450,3450,3450,3450,88
20241114,122700,121997410,3450,3450,3450,3450,0
20241114,122600,121997410,3450,3450,3450,3450,1
20241114,122500,121993960,3450,3450,3450,3450,0
20241114,122400,121993960,3450,3450,3450,3450,9
20241114,122300,121962910,3450,3470,3470,3450,637
20241114,122200,119759070,3470,3470,3470,3470,0
20241114,122100,119759070,3470,3470,3470,3470,0
20241114,122000,119759070,3470,3470,3470,3470,45
20241114,121900,119602920,3505,3505,3505,3505,0
20241114,121800,119602920,3505,3500,3505,3500,5
20241114,121700,119585405,3500,3500,3500,3500,2
20241114,121600,119578405,3470,3500,3550,3465,290
20241114,121500,118569780,3555,3565,3565,3555,29
20241114,121400,118466595,3575,3570,3575,3570,3
20241114,121300,118455875,3580,3530,3600,3530,2216
20241114,121200,110570990,3530,3495,3530,3495,870
20241114,121100,107526125,3495,3480,3495,3480,1031
20241114,121000,103930445,3450,3450,3450,3450,287
20241114,120900,102940295,3450,3450,3450,3450,0
20241114,120800,102940295,3450,3450,3450,3450,9
20241114,120700,102909245,3450,3450,3450,3450,0
20241114,120600,102909245,3450,3455,3455,3450,934
20241114,120500,99686475,3455,3455,3455,3455,0
20241114,120400,99686475,3455,3455,3455,3455,0
20241114,120300,99686475,3455,3455,3455,3455,0
20241114,120200,99686475,3455,3455,3455,3455,10
20241114,120100,99651925,3455,3455,3455,3450,239
20241114,120000,98826820,3455,3455,3455,3455,223
20241114,115900,98056355,3460,3480,3485,3460,104
20241114,115800,97695450,3480,3480,3480,3480,0
20241114,115700,97695450,3480,3465,3480,3465,150
20241114,115600,97175520,3460,3460,3460,3460,240
20241114,115500,96345120,3450,3450,3450,3450,0
20241114,115400,96345120,3450,3450,3450,3450,15
20241114,115300,96293370,3450,3450,3450,3450,127
20241114,115200,95855220,3440,3440,3440,3440,0
20241114,115100,95855220,3440,3440,3440,3440,0
20241114,115000,95855220,3440,3440,3440,3440,0
20241114,114900,95855220,3440,3440,3440,3440,318
20241114,114800,94761300,3450,3450,3450,3450,10
20241114,114700,94726800,3455,3455,3455,3455,0
20241114,114600,94726800,3455,3455,3455,3455,27
20241114,114500,94633515,3465,3475,3475,3465,2600
20241114,114400,85618900,3490,3490,3490,3490,0
20241114,114300,85618900,3490,3490,3490,3490,10
20241114,114200,85584000,3480,3480,3480,3480,0
20241114,114100,85584000,3480,3480,3480,3480,80
20241114,114000,85305600,3490,3490,3490,3490,15
20241114,113900,85253250,3480,3480,3480,3480,0
20241114,113800,85253250,3480,3485,3485,3480,11
20241114,113700,85214920,3485,3485,3485,3485,10
20241114,113600,85180070,3490,3490,3490,3490,0
20241114,113500,85180070,3490,3490,3490,3490,573
20241114,113400,83180300,3490,3490,3490,3490,10
20241114,113300,83145400,3490,3490,3490,3490,0
20241114,113200,83145400,3490,3490,3490,3490,0
20241114,113100,83145400,3490,3490,3490,3490,0
20241114,113000,83145400,3490,3490,3490,3490,2
20241114,112900,83138420,3470,3470,3470,3470,0
20241114,112800,83138420,3470,3470,3470,3470,0
20241114,112700,83138420,3470,3480,3480,3470,114
20241114,112600,82741710,3495,3480,3495,3480,684
20241114,112500,80358390,3495,3495,3495,3495,200
20241114,112400,79659390,3480,3480,3480,3480,0
20241114,112300,79659390,3480,3480,3480,3480,479
20241114,112200,77992470,3480,3480,3480,3480,0
20241114,112100,77992470,3480,3480,3480,3480,0
20241114,112000,77992470,3480,3480,3480,3480,1509
20241114,111900,72741150,3495,3495,3495,3495,0
20241114,111800,72741150,3495,3495,3495,3495,0
20241114,111700,72741150,3495,3495,3495,3495,0
20241114,111600,72741150,3495,3495,3495,3495,0
20241114,111500,72741150,3495,3495,3495,3495,0
20241114,111400,72741150,3495,3470,3495,3470,3
20241114,111300,72730715,3470,3500,3500,3470,1247
20241114,111200,68400505,3500,3480,3500,3480,202
20241114,111100,67697525,3500,3500,3500,3500,0
20241114,111000,67697525,3500,3500,3500,3480,470
20241114,110900,66061725,3500,3500,3500,3500,1
20241114,110800,66058225,3485,3485,3485,3480,262
20241114,110700,65145160,3510,3510,3510,3510,0
20241114,110600,65145160,3510,3515,3515,3495,222
20241114,110500,64369235,3530,3530,3530,3530,0
20241114,110400,64369235,3530,3530,3530,3530,0
20241114,110300,64369235,3530,3530,3530,3530,0
20241114,110200,64369235,3530,3530,3530,3530,0
20241114,110100,64369235,3530,3530,3530,3530,0
20241114,110000,64369235,3530,3495,3530,3485,2630
20241114,105900,55114970,3530,3530,3530,3530,7
20241114,105800,55090260,3530,3510,3530,3510,45
20241114,105700,54932000,3520,3505,3520,3485,63
20241114,105600,54711745,3520,3510,3520,3510,70
20241114,105500,54466005,3510,3520,3520,3510,4
20241114,105400,54451950,3540,3505,3540,3505,61
20241114,105300,54236515,3540,3525,3540,3525,140
20241114,105200,53742800,3520,3530,3530,3520,101
20241114,105100,53386675,3545,3545,3545,3545,3
20241114,105000,53376040,3550,3545,3550,3520,110
20241114,104900,52985910,3545,3545,3545,3545,117
20241114,104800,52571145,3545,3510,3545,3510,1420
20241114,104700,47582320,3510,3510,3510,3510,5
20241114,104600,47564770,3520,3520,3520,3520,0
20241114,104500,47564770,3520,3510,3520,3510,201
20241114,104400,46859060,3500,3500,3500,3500,40
20241114,104300,46719060,3490,3500,3500,3490,5
20241114,104200,46701600,3490,3490,3490,3490,556
20241114,104100,44761160,3490,3490,3490,3490,230
20241114,104000,43958460,3490,3490,3490,3490,41
20241114,103900,43815370,3510,3510,3510,3510,0
20241114,103800,43815370,3510,3510,3510,3510,1
20241114,103700,43811860,3520,3520,3520,3520,0
20241114,103600,43811860,3520,3495,3520,3495,204
20241114,103500,43097830,3485,3485,3485,3485,0
20241114,103400,43097830,3485,3510,3510,3485,644
20241114,103300,40847180,3510,3520,3540,3510,1046
20241114,103200,37152805,3510,3510,3510,3510,0
20241114,103100,37152805,3510,3525,3530,3510,1468
20241114,103000,31995785,3515,3505,3525,3505,280
20241114,102900,31012555,3500,3495,3500,3495,10
20241114,102800,30977580,3490,3490,3490,3490,0
20241114,102700,30977580,3490,3485,3490,3485,58
20241114,102600,30775425,3480,3480,3480,3480,103
20241114,102500,30416985,3470,3465,3470,3465,1529
20241114,102400,25118600,3465,3465,3465,3465,8
20241114,102300,25090880,3435,3435,3470,3425,502
20241114,102200,23367990,3435,3480,3480,3435,980
20241114,102100,19993820,3485,3485,3485,3485,1
20241114,102000,19990335,3485,3485,3485,3485,0
20241114,101900,19990335,3485,3470,3485,3470,93
20241114,101800,19667435,3465,3465,3465,3465,0
20241114,101700,19667435,3465,3465,3465,3465,186
20241114,101600,19022945,3465,3435,3465,3435,918
20241114,101500,15862000,3435,3435,3435,3435,0
20241114,101400,15862000,3435,3435,3435,3435,2
20241114,101300,15855130,3430,3430,3430,3430,0
20241114,101200,15855130,3430,3430,3430,3430,100
20241114,101100,15512130,3430,3430,3430,3430,1
20241114,101000,15508700,3430,3420,3430,3420,383
20241114,100900,14198055,3420,3420,3420,3420,156
20241114,100800,13664535,3415,3420,3420,3415,554
20241114,100700,11770605,3420,3420,3420,3420,94
20241114,100600,11449125,3390,3400,3415,3390,213
20241114,100500,10726800,3395,3385,3395,3375,2255
20241114,100400,3093170,3385,3365,3385,3365,91
20241114,100300,2786265,3345,3345,3345,3345,0
20241114,100200,2786265,3345,3345,3345,3345,70
20241114,100100,2552115,3345,3345,3345,3345,14
20241114,100000,2505285,3360,3335,3360,3335,751