KissMeData/039240/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,192100,143994315,2750,2750,2750,2750,606
20241113,192000,143994315,2750,2750,2750,2750,0
20241113,191900,143994315,2750,2750,2750,2750,0
20241113,191800,143994315,2750,2750,2750,2750,0
20241113,191700,143994315,2750,2750,2750,2750,0
20241113,191600,143994315,2750,2750,2750,2750,0
20241113,191500,143994315,2750,2750,2750,2750,0
20241113,191400,143994315,2750,2750,2750,2750,0
20241113,191300,143994315,2750,2750,2750,2750,0
20241113,191200,143994315,2750,2750,2750,2750,0
20241113,191100,143994315,2750,2750,2750,2750,0
20241113,191000,143994315,2750,2750,2750,2750,0
20241113,190900,143994315,2750,2750,2750,2750,0
20241113,190800,143994315,2750,2750,2750,2750,0
20241113,190700,143994315,2750,2750,2750,2750,0
20241113,190600,143994315,2750,2750,2750,2750,0
20241113,190500,143994315,2750,2750,2750,2750,0
20241113,190400,143994315,2750,2750,2750,2750,0
20241113,190300,143994315,2750,2750,2750,2750,0
20241113,190200,143994315,2750,2750,2750,2750,0
20241113,190100,143994315,2750,2750,2750,2750,0
20241113,190000,143994315,2750,2750,2750,2750,0
20241113,185900,143994315,2750,2750,2750,2750,0
20241113,185800,143994315,2750,2750,2750,2750,0
20241113,185700,143994315,2750,2750,2750,2750,0
20241113,185600,143994315,2750,2750,2750,2750,0
20241113,185500,143994315,2750,2750,2750,2750,0
20241113,185400,143994315,2750,2750,2750,2750,0
20241113,185300,143994315,2750,2750,2750,2750,0
20241113,185200,143994315,2750,2750,2750,2750,0
20241113,185100,143994315,2750,2750,2750,2750,606
20241113,185000,143994315,2750,2750,2750,2750,0
20241113,184900,143994315,2750,2750,2750,2750,0
20241113,184800,143994315,2750,2750,2750,2750,0
20241113,184700,143994315,2750,2750,2750,2750,0
20241113,184600,143994315,2750,2750,2750,2750,0
20241113,184500,143994315,2750,2750,2750,2750,0
20241113,184400,143994315,2750,2750,2750,2750,0
20241113,184300,143994315,2750,2750,2750,2750,0
20241113,184200,143994315,2750,2750,2750,2750,0
20241113,184100,143994315,2750,2750,2750,2750,0
20241113,184000,143994315,2750,2750,2750,2750,0
20241113,183900,143994315,2750,2750,2750,2750,0
20241113,183800,143994315,2750,2750,2750,2750,0
20241113,183700,143994315,2750,2750,2750,2750,0
20241113,183600,143994315,2750,2750,2750,2750,0
20241113,183500,143994315,2750,2750,2750,2750,0
20241113,183400,143994315,2750,2750,2750,2750,0
20241113,183300,143994315,2750,2750,2750,2750,0
20241113,183200,143994315,2750,2750,2750,2750,0
20241113,183100,143994315,2750,2750,2750,2750,0
20241113,183000,143994315,2750,2750,2750,2750,0
20241113,182900,143994315,2750,2750,2750,2750,0
20241113,182800,143994315,2750,2750,2750,2750,0
20241113,182700,143994315,2750,2750,2750,2750,0
20241113,182600,143994315,2750,2750,2750,2750,0
20241113,182500,143994315,2750,2750,2750,2750,0
20241113,182400,143994315,2750,2750,2750,2750,0
20241113,182300,143994315,2750,2750,2750,2750,0
20241113,182200,143994315,2750,2750,2750,2750,0
20241113,182100,143994315,2750,2750,2750,2750,606
20241113,182000,143994315,2750,2750,2750,2750,0
20241113,181900,143994315,2750,2750,2750,2750,0
20241113,181800,143994315,2750,2750,2750,2750,0
20241113,181700,143994315,2750,2750,2750,2750,0
20241113,181600,143994315,2750,2750,2750,2750,0
20241113,181500,143994315,2750,2750,2750,2750,0
20241113,181400,143994315,2750,2750,2750,2750,0
20241113,181300,143994315,2750,2750,2750,2750,0
20241113,181200,143994315,2750,2750,2750,2750,0
20241113,181100,143994315,2750,2750,2750,2750,0
20241113,181000,143994315,2750,2750,2750,2750,0
20241113,180900,143994315,2750,2750,2750,2750,0
20241113,180800,143994315,2750,2750,2750,2750,0
20241113,180700,143994315,2750,2750,2750,2750,0
20241113,180600,143994315,2750,2750,2750,2750,0
20241113,180500,143994315,2750,2750,2750,2750,0
20241113,180400,143994315,2750,2750,2750,2750,0
20241113,180300,143994315,2750,2750,2750,2750,0
20241113,180200,143994315,2750,2750,2750,2750,0
20241113,180100,143994315,2750,2750,2750,2750,0
20241113,180000,143994315,2750,2750,2750,2750,0
20241113,175900,143994315,2750,2750,2750,2750,0
20241113,175800,143994315,2750,2750,2750,2750,0
20241113,175700,143994315,2750,2750,2750,2750,0
20241113,175600,143994315,2750,2750,2750,2750,0
20241113,175500,143994315,2750,2750,2750,2750,0
20241113,175400,143994315,2750,2750,2750,2750,0
20241113,175300,143994315,2750,2750,2750,2750,0
20241113,175200,143994315,2750,2750,2750,2750,0
20241113,175100,143994315,2750,2750,2750,2750,606
20241113,175000,143994315,2750,2750,2750,2750,0
20241113,174900,143994315,2750,2750,2750,2750,0
20241113,174800,143994315,2750,2750,2750,2750,0
20241113,174700,143994315,2750,2750,2750,2750,0
20241113,174600,143994315,2750,2750,2750,2750,0
20241113,174500,143994315,2750,2750,2750,2750,0
20241113,174400,143994315,2750,2750,2750,2750,0
20241113,174300,143994315,2750,2750,2750,2750,0
20241113,174200,143994315,2750,2750,2750,2750,0
20241113,174100,143994315,2750,2750,2750,2750,0
20241113,174000,143994315,2750,2750,2750,2750,0
20241113,173900,143994315,2750,2750,2750,2750,0
20241113,173800,143994315,2750,2750,2750,2750,0
20241113,173700,143994315,2750,2750,2750,2750,0
20241113,173600,143994315,2750,2750,2750,2750,0
20241113,173500,143994315,2750,2750,2750,2750,0
20241113,173400,143994315,2750,2750,2750,2750,0
20241113,173300,143994315,2750,2750,2750,2750,0
20241113,173200,143994315,2750,2750,2750,2750,0
20241113,173100,143994315,2750,2750,2750,2750,0
20241113,173000,143994315,2750,2750,2750,2750,0
20241113,172900,143994315,2750,2750,2750,2750,0
20241113,172800,143994315,2750,2750,2750,2750,0
20241113,172700,143994315,2750,2750,2750,2750,0
20241113,172600,143994315,2750,2750,2750,2750,0
20241113,172500,143994315,2750,2750,2750,2750,0
20241113,172400,143994315,2750,2750,2750,2750,0
20241113,172300,143994315,2750,2750,2750,2750,0
20241113,172200,143994315,2750,2750,2750,2750,0
20241113,172100,143994315,2750,2750,2750,2750,606
20241113,172000,143994315,2750,2750,2750,2750,0
20241113,171900,143994315,2750,2750,2750,2750,0
20241113,171800,143994315,2750,2750,2750,2750,0
20241113,171700,143994315,2750,2750,2750,2750,0
20241113,171600,143994315,2750,2750,2750,2750,0
20241113,171500,143994315,2750,2750,2750,2750,0
20241113,171400,143994315,2750,2750,2750,2750,0
20241113,171300,143994315,2750,2750,2750,2750,0
20241113,171200,143994315,2750,2750,2750,2750,0
20241113,171100,143994315,2750,2750,2750,2750,0
20241113,171000,143994315,2750,2750,2750,2750,0
20241113,170900,143994315,2750,2750,2750,2750,0
20241113,170800,143994315,2750,2750,2750,2750,0
20241113,170700,143994315,2750,2750,2750,2750,0
20241113,170600,143994315,2750,2750,2750,2750,0
20241113,170500,143994315,2750,2750,2750,2750,0
20241113,170400,143994315,2750,2750,2750,2750,0
20241113,170300,143994315,2750,2750,2750,2750,0
20241113,170200,143994315,2750,2750,2750,2750,0
20241113,170100,143994315,2750,2750,2750,2750,0
20241113,170000,143994315,2750,2750,2750,2750,0
20241113,165900,143994315,2750,2750,2750,2750,0
20241113,165800,143994315,2750,2750,2750,2750,0
20241113,165700,143994315,2750,2750,2750,2750,0
20241113,165600,143994315,2750,2750,2750,2750,0
20241113,165500,143994315,2750,2750,2750,2750,0
20241113,165400,143994315,2750,2750,2750,2750,0
20241113,165300,143994315,2750,2750,2750,2750,0
20241113,165200,143994315,2750,2750,2750,2750,0
20241113,165100,143994315,2750,2750,2750,2750,606
20241113,165000,143994315,2750,2750,2750,2750,0
20241113,164900,143994315,2750,2750,2750,2750,0
20241113,164800,143994315,2750,2750,2750,2750,0
20241113,164700,143994315,2750,2750,2750,2750,0
20241113,164600,143994315,2750,2750,2750,2750,0
20241113,164500,143994315,2750,2750,2750,2750,0
20241113,164400,143994315,2750,2750,2750,2750,0
20241113,164300,143994315,2750,2750,2750,2750,0
20241113,164200,143994315,2750,2750,2750,2750,0
20241113,164100,143994315,2750,2750,2750,2750,0
20241113,164000,143994315,2750,2750,2750,2750,0
20241113,163900,143994315,2750,2750,2750,2750,0
20241113,163800,143994315,2750,2750,2750,2750,0
20241113,163700,143994315,2750,2750,2750,2750,0
20241113,163600,143994315,2750,2750,2750,2750,0
20241113,163500,143994315,2750,2750,2750,2750,0
20241113,163400,143994315,2750,2750,2750,2750,0
20241113,163300,143994315,2750,2750,2750,2750,0
20241113,163200,143994315,2750,2750,2750,2750,0
20241113,163100,143994315,2750,2750,2750,2750,0
20241113,163000,143994315,2750,2750,2750,2750,0
20241113,162900,143994315,2750,2750,2750,2750,0
20241113,162800,143994315,2750,2750,2750,2750,0
20241113,162700,143994315,2750,2750,2750,2750,0
20241113,162600,143994315,2750,2750,2750,2750,0
20241113,162500,143994315,2750,2750,2750,2750,0
20241113,162400,143994315,2750,2750,2750,2750,0
20241113,162300,143994315,2750,2750,2750,2750,0
20241113,162200,143994315,2750,2750,2750,2750,0
20241113,162100,143994315,2750,2750,2750,2750,606
20241113,162000,143994315,2750,2750,2750,2750,0
20241113,161900,143994315,2750,2750,2750,2750,0
20241113,161800,143994315,2750,2750,2750,2750,0
20241113,161700,143994315,2750,2750,2750,2750,0
20241113,161600,143994315,2750,2750,2750,2750,0
20241113,161500,143994315,2750,2750,2750,2750,0
20241113,161400,143994315,2750,2750,2750,2750,0
20241113,161300,143994315,2750,2750,2750,2750,0
20241113,161200,143994315,2750,2750,2750,2750,0
20241113,161100,143994315,2750,2750,2750,2750,0
20241113,161000,143994315,2750,2750,2750,2750,0
20241113,160900,143994315,2750,2750,2750,2750,0
20241113,160800,143994315,2750,2750,2750,2750,0
20241113,160700,143994315,2750,2750,2750,2750,0
20241113,160600,143994315,2750,2750,2750,2750,0
20241113,160500,143994315,2750,2750,2750,2750,0
20241113,160400,143994315,2750,2750,2750,2750,0
20241113,160300,143994315,2750,2750,2750,2750,0
20241113,160200,143994315,2750,2750,2750,2750,0
20241113,160100,143994315,2750,2750,2750,2750,0
20241113,160000,143994315,2750,2750,2750,2750,0
20241113,155900,143994315,2750,2750,2750,2750,0
20241113,155800,143994315,2750,2750,2750,2750,0
20241113,155700,143994315,2750,2750,2750,2750,0
20241113,155600,143994315,2750,2750,2750,2750,0
20241113,155500,143994315,2750,2750,2750,2750,0
20241113,155400,143994315,2750,2750,2750,2750,0
20241113,155300,143994315,2750,2750,2750,2750,0
20241113,155200,143994315,2750,2750,2750,2750,0
20241113,155100,143994315,2750,2750,2750,2750,606
20241113,155000,143994315,2750,2750,2750,2750,0
20241113,154900,143994315,2750,2750,2750,2750,0
20241113,154800,143994315,2750,2750,2750,2750,0
20241113,154700,143994315,2750,2750,2750,2750,0
20241113,154600,143994315,2750,2750,2750,2750,0
20241113,154500,143994315,2750,2750,2750,2750,0
20241113,154400,143994315,2750,2750,2750,2750,0
20241113,154300,143994315,2750,2750,2750,2750,0
20241113,154200,143994315,2750,2750,2750,2750,0
20241113,154100,143994315,2750,2750,2750,2750,0
20241113,154000,143994315,2750,2750,2750,2750,0
20241113,153900,143994315,2750,2750,2750,2750,0
20241113,153800,143994315,2750,2750,2750,2750,0
20241113,153700,143994315,2750,2750,2750,2750,0
20241113,153600,143994315,2750,2750,2750,2750,0
20241113,153500,143994315,2750,2750,2750,2750,0
20241113,153400,143994315,2750,2750,2750,2750,0
20241113,153300,143994315,2750,2750,2750,2750,0
20241113,153200,143994315,2750,2750,2750,2750,0
20241113,153100,143994315,2750,2750,2750,2750,0
20241113,153000,143994315,2750,2750,2750,2750,606
20241113,152900,142327815,2750,2750,2750,2750,0
20241113,152800,142327815,2750,2750,2750,2750,0
20241113,152700,142327815,2750,2750,2750,2750,0
20241113,152600,142327815,2750,2750,2750,2750,0
20241113,152500,142327815,2750,2750,2750,2750,0
20241113,152400,142327815,2750,2750,2750,2750,0
20241113,152300,142327815,2750,2750,2750,2750,0
20241113,152200,142327815,2750,2750,2750,2750,0
20241113,152100,142327815,2750,2750,2750,2750,0
20241113,152000,142327815,2750,2750,2750,2750,0
20241113,151900,142327815,2750,2730,2750,2730,31
20241113,151800,142243165,2750,2750,2750,2730,105
20241113,151700,141955495,2730,2740,2740,2730,2834
20241113,151600,134197215,2750,2750,2750,2750,0
20241113,151500,134197215,2750,2750,2750,2750,5
20241113,151400,134183465,2750,2750,2750,2750,0
20241113,151300,134183465,2750,2750,2750,2750,0
20241113,151200,134183465,2750,2750,2750,2750,0
20241113,151100,134183465,2750,2750,2750,2750,0
20241113,151000,134183465,2750,2740,2750,2740,1811
20241113,150900,129218215,2750,2750,2750,2750,51
20241113,150800,129077965,2760,2760,2760,2760,0
20241113,150700,129077965,2760,2760,2760,2760,1
20241113,150600,129075205,2745,2745,2745,2745,0
20241113,150500,129075205,2745,2745,2745,2745,0
20241113,150400,129075205,2745,2745,2745,2745,0
20241113,150300,129075205,2745,2745,2745,2745,0
20241113,150200,129075205,2745,2750,2750,2745,1994
20241113,150100,123600460,2760,2760,2760,2755,6
20241113,150000,123583910,2750,2750,2750,2750,58
20241113,145900,123424410,2745,2745,2745,2745,0
20241113,145800,123424410,2745,2745,2745,2745,0
20241113,145700,123424410,2745,2745,2745,2745,0
20241113,145600,123424410,2745,2745,2745,2745,0
20241113,145500,123424410,2745,2745,2745,2745,850
20241113,145400,121091160,2750,2750,2750,2750,0
20241113,145300,121091160,2750,2750,2750,2750,0
20241113,145200,121091160,2750,2745,2750,2740,1086
20241113,145100,118113700,2755,2755,2755,2755,0
20241113,145000,118113700,2755,2755,2755,2755,0
20241113,144900,118113700,2755,2755,2755,2755,0
20241113,144800,118113700,2755,2755,2755,2755,0
20241113,144700,118113700,2755,2755,2755,2755,0
20241113,144600,118113700,2755,2755,2755,2755,0
20241113,144500,118113700,2755,2755,2755,2755,0
20241113,144400,118113700,2755,2755,2755,2755,0
20241113,144300,118113700,2755,2755,2755,2755,5
20241113,144200,118099925,2755,2755,2755,2755,12
20241113,144100,118066865,2760,2760,2760,2760,0
20241113,144000,118066865,2760,2760,2760,2760,0
20241113,143900,118066865,2760,2760,2760,2760,0
20241113,143800,118066865,2760,2760,2760,2760,1
20241113,143700,118064105,2740,2740,2740,2740,88
20241113,143600,117822985,2760,2760,2760,2760,0
20241113,143500,117822985,2760,2760,2760,2760,0
20241113,143400,117822985,2760,2760,2760,2760,0
20241113,143300,117822985,2760,2755,2760,2755,34
20241113,143200,117729290,2755,2755,2755,2755,0
20241113,143100,117729290,2755,2755,2755,2755,0
20241113,143000,117729290,2755,2740,2755,2740,342
20241113,142900,116792180,2755,2755,2755,2755,0
20241113,142800,116792180,2755,2755,2755,2755,0
20241113,142700,116792180,2755,2755,2755,2755,0
20241113,142600,116792180,2755,2755,2755,2755,0
20241113,142500,116792180,2755,2755,2755,2755,0
20241113,142400,116792180,2755,2755,2755,2755,31
20241113,142300,116706775,2740,2750,2750,2740,232
20241113,142200,116070775,2760,2760,2760,2760,0
20241113,142100,116070775,2760,2760,2760,2760,0
20241113,142000,116070775,2760,2760,2760,2760,0
20241113,141900,116070775,2760,2760,2760,2760,1
20241113,141800,116068015,2755,2755,2755,2755,1444
20241113,141700,112089795,2755,2755,2755,2755,0
20241113,141600,112089795,2755,2750,2755,2750,1221
20241113,141500,108732040,2750,2750,2750,2750,0
20241113,141400,108732040,2750,2750,2750,2750,1
20241113,141300,108729290,2740,2750,2750,2740,41
20241113,141200,108616850,2750,2750,2750,2750,0
20241113,141100,108616850,2750,2750,2750,2750,0
20241113,141000,108616850,2750,2750,2750,2750,0
20241113,140900,108616850,2750,2750,2750,2750,0
20241113,140800,108616850,2750,2750,2750,2750,1
20241113,140700,108614100,2740,2750,2750,2740,8001
20241113,140600,86687010,2745,2745,2745,2745,0
20241113,140500,86687010,2745,2745,2745,2745,20
20241113,140400,86632110,2745,2745,2755,2745,63
20241113,140300,86459165,2755,2755,2755,2755,0
20241113,140200,86459165,2755,2755,2755,2755,1
20241113,140100,86456410,2745,2745,2745,2745,66
20241113,140000,86275240,2755,2755,2755,2755,0
20241113,135900,86275240,2755,2755,2755,2755,50
20241113,135800,86137490,2755,2755,2755,2755,52
20241113,135700,85994230,2745,2745,2745,2745,0
20241113,135600,85994230,2745,2745,2745,2745,0
20241113,135500,85994230,2745,2755,2755,2745,130
20241113,135400,85637370,2745,2750,2750,2745,333
20241113,135300,84722885,2755,2755,2755,2755,7
20241113,135200,84703600,2750,2750,2750,2750,50
20241113,135100,84566100,2755,2755,2755,2755,4
20241113,135000,84555080,2750,2750,2750,2750,0
20241113,134900,84555080,2750,2750,2750,2750,0
20241113,134800,84555080,2750,2750,2750,2750,0
20241113,134700,84555080,2750,2750,2750,2750,0
20241113,134600,84555080,2750,2750,2750,2750,0
20241113,134500,84555080,2750,2750,2750,2750,0
20241113,134400,84555080,2750,2750,2750,2750,0
20241113,134300,84555080,2750,2750,2750,2750,0
20241113,134200,84555080,2750,2750,2750,2750,0
20241113,134100,84555080,2750,2750,2750,2750,0
20241113,134000,84555080,2750,2750,2750,2750,0
20241113,133900,84555080,2750,2750,2750,2750,45
20241113,133800,84431330,2755,2755,2755,2755,821
20241113,133700,82169475,2750,2750,2750,2745,81
20241113,133600,81946975,2755,2755,2755,2755,0
20241113,133500,81946975,2755,2755,2755,2755,0
20241113,133400,81946975,2755,2755,2755,2755,0
20241113,133300,81946975,2755,2755,2755,2755,0
20241113,133200,81946975,2755,2755,2755,2755,1
20241113,133100,81944220,2750,2750,2750,2750,221
20241113,133000,81336470,2755,2755,2755,2755,0
20241113,132900,81336470,2755,2755,2755,2755,0
20241113,132800,81336470,2755,2755,2755,2755,0
20241113,132700,81336470,2755,2755,2755,2755,0
20241113,132600,81336470,2755,2755,2755,2755,0
20241113,132500,81336470,2755,2755,2755,2755,0
20241113,132400,81336470,2755,2755,2755,2755,0
20241113,132300,81336470,2755,2755,2755,2755,0
20241113,132200,81336470,2755,2755,2755,2755,0
20241113,132100,81336470,2755,2755,2755,2755,0
20241113,132000,81336470,2755,2755,2755,2755,0
20241113,131900,81336470,2755,2750,2755,2750,4
20241113,131800,81325455,2755,2755,2755,2755,0
20241113,131700,81325455,2755,2755,2755,2755,1
20241113,131600,81322700,2755,2750,2755,2750,8
20241113,131500,81300665,2755,2745,2755,2745,1131
20241113,131400,78190405,2750,2745,2750,2745,80
20241113,131300,77970800,2745,2745,2745,2745,1
20241113,131200,77968055,2740,2740,2740,2740,25
20241113,131100,77899555,2740,2740,2740,2740,8
20241113,131000,77877635,2750,2750,2750,2750,0
20241113,130900,77877635,2750,2750,2750,2750,0
20241113,130800,77877635,2750,2750,2750,2750,0
20241113,130700,77877635,2750,2750,2750,2750,0
20241113,130600,77877635,2750,2745,2750,2745,26
20241113,130500,77806165,2750,2740,2750,2740,2
20241113,130400,77800675,2750,2750,2750,2750,0
20241113,130300,77800675,2750,2745,2750,2740,3
20241113,130200,77792440,2755,2740,2755,2740,454
20241113,130100,76548460,2740,2750,2750,2740,868
20241113,130000,74170090,2740,2740,2760,2740,158
20241113,125900,73736415,2745,2745,2745,2745,0
20241113,125800,73736415,2745,2745,2745,2745,0
20241113,125700,73736415,2745,2740,2745,2740,33
20241113,125600,73645990,2735,2740,2740,2735,519
20241113,125500,72226515,2760,2760,2760,2760,0
20241113,125400,72226515,2760,2760,2760,2760,0
20241113,125300,72226515,2760,2760,2760,2760,0
20241113,125200,72226515,2760,2760,2760,2760,0
20241113,125100,72226515,2760,2760,2760,2760,0
20241113,125000,72226515,2760,2760,2760,2760,0
20241113,124900,72226515,2760,2760,2760,2760,0
20241113,124800,72226515,2760,2760,2760,2760,0
20241113,124700,72226515,2760,2760,2760,2760,0
20241113,124600,72226515,2760,2760,2760,2760,0
20241113,124500,72226515,2760,2760,2760,2760,0
20241113,124400,72226515,2760,2760,2760,2760,0
20241113,124300,72226515,2760,2760,2760,2760,0
20241113,124200,72226515,2760,2760,2760,2760,0
20241113,124100,72226515,2760,2740,2760,2740,1140
20241113,124000,69102875,2745,2745,2745,2745,0
20241113,123900,69102875,2745,2745,2745,2745,0
20241113,123800,69102875,2745,2745,2745,2745,0
20241113,123700,69102875,2745,2745,2745,2745,0
20241113,123600,69102875,2745,2745,2745,2745,148
20241113,123500,68696615,2760,2760,2760,2760,0
20241113,123400,68696615,2760,2760,2760,2740,2028
20241113,123300,63139540,2745,2745,2760,2740,118
20241113,123200,62815615,2755,2750,2755,2750,50
20241113,123100,62677870,2755,2755,2755,2755,0
20241113,123000,62677870,2755,2755,2755,2755,0
20241113,122900,62677870,2755,2750,2755,2750,3
20241113,122800,62669610,2755,2745,2755,2745,33
20241113,122700,62579015,2745,2745,2745,2745,0
20241113,122600,62579015,2745,2745,2745,2745,0
20241113,122500,62579015,2745,2745,2745,2745,0
20241113,122400,62579015,2745,2745,2745,2745,0
20241113,122300,62579015,2745,2745,2760,2745,20
20241113,122200,62523905,2745,2745,2745,2745,0
20241113,122100,62523905,2745,2745,2745,2745,0
20241113,122000,62523905,2745,2745,2745,2745,0
20241113,121900,62523905,2745,2760,2760,2745,4
20241113,121800,62512880,2745,2745,2745,2745,0
20241113,121700,62512880,2745,2745,2745,2745,0
20241113,121600,62512880,2745,2745,2745,2745,0
20241113,121500,62512880,2745,2745,2755,2745,11
20241113,121400,62482635,2760,2745,2760,2745,92
20241113,121300,62229845,2745,2745,2745,2745,89
20241113,121200,61985540,2745,2745,2745,2745,0
20241113,121100,61985540,2745,2745,2745,2745,0
20241113,121000,61985540,2745,2745,2745,2745,0
20241113,120900,61985540,2745,2750,2750,2745,43
20241113,120800,61867450,2755,2755,2755,2755,0
20241113,120700,61867450,2755,2755,2755,2755,0
20241113,120600,61867450,2755,2755,2755,2755,0
20241113,120500,61867450,2755,2755,2755,2755,0
20241113,120400,61867450,2755,2755,2755,2755,0
20241113,120300,61867450,2755,2755,2755,2755,0
20241113,120200,61867450,2755,2755,2755,2755,0
20241113,120100,61867450,2755,2755,2755,2755,0
20241113,120000,61867450,2755,2755,2755,2755,0
20241113,115900,61867450,2755,2755,2755,2755,0
20241113,115800,61867450,2755,2755,2755,2755,0
20241113,115700,61867450,2755,2755,2755,2755,0
20241113,115600,61867450,2755,2755,2755,2755,12
20241113,115500,61834390,2755,2755,2755,2755,0
20241113,115400,61834390,2755,2755,2755,2755,0
20241113,115300,61834390,2755,2755,2755,2755,0
20241113,115200,61834390,2755,2755,2755,2755,0
20241113,115100,61834390,2755,2755,2755,2755,22
20241113,115000,61773780,2755,2755,2755,2755,0
20241113,114900,61773780,2755,2755,2755,2755,0
20241113,114800,61773780,2755,2755,2755,2755,333
20241113,114700,60856365,2760,2760,2760,2760,0
20241113,114600,60856365,2760,2760,2760,2760,0
20241113,114500,60856365,2760,2760,2760,2760,0
20241113,114400,60856365,2760,2760,2760,2760,0
20241113,114300,60856365,2760,2760,2760,2760,0
20241113,114200,60856365,2760,2760,2760,2760,0
20241113,114100,60856365,2760,2760,2760,2760,0
20241113,114000,60856365,2760,2760,2760,2760,0
20241113,113900,60856365,2760,2760,2760,2760,0
20241113,113800,60856365,2760,2760,2760,2760,0
20241113,113700,60856365,2760,2760,2760,2760,0
20241113,113600,60856365,2760,2760,2760,2760,0
20241113,113500,60856365,2760,2760,2760,2760,1
20241113,113400,60853605,2755,2755,2755,2755,499
20241113,113300,59478860,2755,2755,2755,2755,0
20241113,113200,59478860,2755,2755,2755,2755,0
20241113,113100,59478860,2755,2755,2755,2755,0
20241113,113000,59478860,2755,2755,2755,2755,0
20241113,112900,59478860,2755,2755,2755,2755,0
20241113,112800,59478860,2755,2755,2755,2755,0
20241113,112700,59478860,2755,2755,2755,2755,0
20241113,112600,59478860,2755,2755,2755,2755,0
20241113,112500,59478860,2755,2755,2755,2755,0
20241113,112400,59478860,2755,2755,2755,2755,0
20241113,112300,59478860,2755,2750,2755,2750,35
20241113,112200,59382595,2745,2750,2750,2745,1500
20241113,112100,55264845,2760,2760,2760,2760,0
20241113,112000,55264845,2760,2760,2760,2760,0
20241113,111900,55264845,2760,2755,2760,2755,87
20241113,111800,55025155,2765,2765,2765,2765,0
20241113,111700,55025155,2765,2765,2765,2765,0
20241113,111600,55025155,2765,2765,2765,2765,0
20241113,111500,55025155,2765,2765,2765,2765,0
20241113,111400,55025155,2765,2765,2765,2765,0
20241113,111300,55025155,2765,2765,2765,2765,0
20241113,111200,55025155,2765,2765,2765,2765,0
20241113,111100,55025155,2765,2765,2765,2765,0
20241113,111000,55025155,2765,2765,2765,2765,0
20241113,110900,55025155,2765,2765,2765,2765,1
20241113,110800,55022390,2750,2750,2765,2750,36
20241113,110700,54923150,2760,2750,2765,2750,73
20241113,110600,54721905,2765,2750,2765,2750,65
20241113,110500,54542700,2760,2750,2765,2750,10
20241113,110400,54515145,2760,2760,2760,2760,0
20241113,110300,54515145,2760,2760,2760,2745,21
20241113,110200,54457330,2745,2760,2760,2740,58
20241113,110100,54297845,2740,2750,2765,2740,54
20241113,110000,54149355,2740,2740,2745,2730,1529
20241113,105900,49967565,2740,2740,2740,2740,0
20241113,105800,49967565,2740,2740,2740,2740,0
20241113,105700,49967565,2740,2735,2740,2735,61
20241113,105600,49800725,2735,2750,2750,2730,10065
20241113,105500,22262605,2760,2760,2760,2760,0
20241113,105400,22262605,2760,2760,2760,2760,0
20241113,105300,22262605,2760,2760,2760,2760,0
20241113,105200,22262605,2760,2760,2760,2760,0
20241113,105100,22262605,2760,2760,2760,2760,0
20241113,105000,22262605,2760,2760,2760,2760,0
20241113,104900,22262605,2760,2760,2760,2760,0
20241113,104800,22262605,2760,2760,2760,2760,0
20241113,104700,22262605,2760,2755,2760,2755,2
20241113,104600,22257090,2765,2765,2765,2765,0
20241113,104500,22257090,2765,2765,2765,2765,0
20241113,104400,22257090,2765,2755,2765,2755,2
20241113,104300,22251570,2765,2755,2765,2755,11
20241113,104200,22221165,2765,2750,2765,2750,81
20241113,104100,21998115,2750,2750,2765,2750,30
20241113,104000,21915500,2750,2750,2750,2750,0
20241113,103900,21915500,2750,2750,2750,2750,0
20241113,103800,21915500,2750,2745,2750,2745,151
20241113,103700,21501000,2750,2750,2750,2750,18
20241113,103600,21451500,2750,2750,2750,2750,0
20241113,103500,21451500,2750,2750,2750,2750,0
20241113,103400,21451500,2750,2750,2750,2750,292
20241113,103300,20648500,2750,2750,2750,2750,0
20241113,103200,20648500,2750,2750,2750,2750,0
20241113,103100,20648500,2750,2750,2750,2750,0
20241113,103000,20648500,2750,2750,2750,2750,38
20241113,102900,20544000,2765,2765,2765,2765,0
20241113,102800,20544000,2765,2755,2765,2755,9
20241113,102700,20519160,2760,2760,2760,2760,0
20241113,102600,20519160,2760,2760,2760,2760,0
20241113,102500,20519160,2760,2760,2760,2760,0
20241113,102400,20519160,2760,2755,2760,2755,3
20241113,102300,20510890,2750,2755,2755,2750,43
20241113,102200,20392500,2760,2760,2760,2760,0
20241113,102100,20392500,2760,2760,2765,2760,13
20241113,102000,20356580,2770,2760,2770,2760,70
20241113,101900,20162735,2770,2770,2770,2770,0
20241113,101800,20162735,2770,2770,2770,2770,0
20241113,101700,20162735,2770,2770,2770,2770,0
20241113,101600,20162735,2770,2770,2770,2770,0
20241113,101500,20162735,2770,2770,2770,2770,0
20241113,101400,20162735,2770,2755,2770,2755,5
20241113,101300,20148915,2770,2770,2770,2770,0
20241113,101200,20148915,2770,2755,2770,2755,32
20241113,101100,20060315,2765,2755,2765,2750,52
20241113,101000,19916995,2760,2760,2760,2760,1
20241113,100900,19914235,2765,2765,2765,2765,0
20241113,100800,19914235,2765,2755,2765,2755,3
20241113,100700,19905955,2755,2765,2765,2755,4
20241113,100600,19894905,2755,2755,2765,2755,1560
20241113,100500,15583135,2765,2755,2765,2755,230
20241113,100400,14948435,2755,2755,2755,2755,0
20241113,100300,14948435,2755,2755,2755,2755,11
20241113,100200,14918130,2755,2755,2760,2755,105
20241113,100100,14628840,2755,2755,2760,2755,12
20241113,100000,14595735,2760,2755,2765,2755,11
20241113,095900,14565335,2765,2765,2765,2765,0
20241113,095800,14565335,2765,2755,2765,2755,3
20241113,095700,14557060,2755,2755,2755,2755,27
20241113,095600,14482675,2755,2755,2755,2755,0
20241113,095500,14482675,2755,2755,2755,2755,0
20241113,095400,14482675,2755,2755,2755,2755,0
20241113,095300,14482675,2755,2755,2755,2755,1
20241113,095200,14479920,2750,2750,2750,2750,17
20241113,095100,14433170,2765,2765,2765,2765,0
20241113,095000,14433170,2765,2765,2765,2765,0
20241113,094900,14433170,2765,2765,2765,2765,0
20241113,094800,14433170,2765,2765,2765,2765,0
20241113,094700,14433170,2765,2765,2765,2765,0
20241113,094600,14433170,2765,2765,2765,2765,0
20241113,094500,14433170,2765,2765,2765,2765,0
20241113,094400,14433170,2765,2755,2765,2755,28
20241113,094300,14355760,2755,2755,2755,2755,1
20241113,094200,14353005,2765,2755,2765,2755,18
20241113,094100,14303305,2760,2750,2760,2750,15
20241113,094000,14261960,2750,2750,2760,2750,6
20241113,093900,14245430,2750,2750,2750,2750,0
20241113,093800,14245430,2750,2750,2760,2750,18
20241113,093700,14195875,2750,2750,2760,2750,24
20241113,093600,14129790,2750,2755,2760,2745,119
20241113,093500,13803050,2760,2755,2760,2750,6
20241113,093400,13786520,2760,2760,2760,2760,0
20241113,093300,13786520,2760,2760,2760,2760,0
20241113,093200,13786520,2760,2760,2760,2760,0
20241113,093100,13786520,2760,2760,2760,2760,0
20241113,093000,13786520,2760,2760,2760,2760,0
20241113,092900,13786520,2760,2760,2760,2760,0
20241113,092800,13786520,2760,2760,2760,2760,0
20241113,092700,13786520,2760,2760,2760,2760,0
20241113,092600,13786520,2760,2760,2760,2760,1
20241113,092500,13783760,2755,2765,2765,2755,4
20241113,092400,13772725,2765,2755,2765,2755,203
20241113,092300,13213450,2755,2755,2755,2755,0
20241113,092200,13213450,2755,2755,2755,2755,20
20241113,092100,13158350,2740,2755,2755,2740,101
20241113,092000,12881595,2750,2750,2750,2750,0
20241113,091900,12881595,2750,2755,2755,2750,201
20241113,091800,12327865,2770,2770,2770,2770,1
20241113,091700,12325095,2755,2755,2755,2755,3430
20241113,091600,2875445,2770,2770,2770,2770,0
20241113,091500,2875445,2770,2770,2770,2770,0
20241113,091400,2875445,2770,2770,2770,2770,0
20241113,091300,2875445,2770,2770,2770,2770,0
20241113,091200,2875445,2770,2770,2770,2770,0
20241113,091100,2875445,2770,2770,2770,2770,0
20241113,091000,2875445,2770,2770,2770,2770,0
20241113,090900,2875445,2770,2765,2770,2765,201
20241113,090800,2319675,2765,2765,2765,2765,7
20241113,090700,2300320,2770,2765,2770,2765,2
20241113,090600,2294785,2760,2760,2760,2760,38
20241113,090500,2189905,2755,2755,2755,2755,58
20241113,090400,2030115,2755,2750,2755,2750,3
20241113,090300,2021860,2740,2740,2740,2740,43
20241113,090200,1904040,2740,2740,2740,2740,0
20241113,090100,1904040,2740,2740,2740,2740,0
20241113,090000,1904040,2740,2720,2740,2720,700