KissMeData/106190/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,200800,1296588480,15000,15000,15000,15000,1185
20241113,200700,1296588480,15000,15000,15000,15000,0
20241113,200600,1296588480,15000,15000,15000,15000,0
20241113,200500,1296588480,15000,15000,15000,15000,0
20241113,200400,1296588480,15000,15000,15000,15000,0
20241113,200300,1296588480,15000,15000,15000,15000,0
20241113,200200,1296588480,15000,15000,15000,15000,0
20241113,200100,1296588480,15000,15000,15000,15000,0
20241113,200000,1296588480,15000,15000,15000,15000,0
20241113,195900,1296588480,15000,15000,15000,15000,0
20241113,195800,1296588480,15000,15000,15000,15000,0
20241113,195700,1296588480,15000,15000,15000,15000,0
20241113,195600,1296588480,15000,15000,15000,15000,0
20241113,195500,1296588480,15000,15000,15000,15000,0
20241113,195400,1296588480,15000,15000,15000,15000,0
20241113,195300,1296588480,15000,15000,15000,15000,0
20241113,195200,1296588480,15000,15000,15000,15000,0
20241113,195100,1296588480,15000,15000,15000,15000,0
20241113,195000,1296588480,15000,15000,15000,15000,0
20241113,194900,1296588480,15000,15000,15000,15000,0
20241113,194800,1296588480,15000,15000,15000,15000,0
20241113,194700,1296588480,15000,15000,15000,15000,0
20241113,194600,1296588480,15000,15000,15000,15000,0
20241113,194500,1296588480,15000,15000,15000,15000,0
20241113,194400,1296588480,15000,15000,15000,15000,0
20241113,194300,1296588480,15000,15000,15000,15000,0
20241113,194200,1296588480,15000,15000,15000,15000,0
20241113,194100,1296588480,15000,15000,15000,15000,0
20241113,194000,1296588480,15000,15000,15000,15000,0
20241113,193900,1296588480,15000,15000,15000,15000,0
20241113,193800,1296588480,15000,15000,15000,15000,1185
20241113,193700,1296588480,15000,15000,15000,15000,0
20241113,193600,1296588480,15000,15000,15000,15000,0
20241113,193500,1296588480,15000,15000,15000,15000,0
20241113,193400,1296588480,15000,15000,15000,15000,0
20241113,193300,1296588480,15000,15000,15000,15000,0
20241113,193200,1296588480,15000,15000,15000,15000,0
20241113,193100,1296588480,15000,15000,15000,15000,0
20241113,193000,1296588480,15000,15000,15000,15000,0
20241113,192900,1296588480,15000,15000,15000,15000,0
20241113,192800,1296588480,15000,15000,15000,15000,0
20241113,192700,1296588480,15000,15000,15000,15000,0
20241113,192600,1296588480,15000,15000,15000,15000,0
20241113,192500,1296588480,15000,15000,15000,15000,0
20241113,192400,1296588480,15000,15000,15000,15000,0
20241113,192300,1296588480,15000,15000,15000,15000,0
20241113,192200,1296588480,15000,15000,15000,15000,0
20241113,192100,1296588480,15000,15000,15000,15000,0
20241113,192000,1296588480,15000,15000,15000,15000,0
20241113,191900,1296588480,15000,15000,15000,15000,0
20241113,191800,1296588480,15000,15000,15000,15000,0
20241113,191700,1296588480,15000,15000,15000,15000,0
20241113,191600,1296588480,15000,15000,15000,15000,0
20241113,191500,1296588480,15000,15000,15000,15000,0
20241113,191400,1296588480,15000,15000,15000,15000,0
20241113,191300,1296588480,15000,15000,15000,15000,0
20241113,191200,1296588480,15000,15000,15000,15000,0
20241113,191100,1296588480,15000,15000,15000,15000,0
20241113,191000,1296588480,15000,15000,15000,15000,0
20241113,190900,1296588480,15000,15000,15000,15000,0
20241113,190800,1296588480,15000,15000,15000,15000,1185
20241113,190700,1296588480,15000,15000,15000,15000,0
20241113,190600,1296588480,15000,15000,15000,15000,0
20241113,190500,1296588480,15000,15000,15000,15000,0
20241113,190400,1296588480,15000,15000,15000,15000,0
20241113,190300,1296588480,15000,15000,15000,15000,0
20241113,190200,1296588480,15000,15000,15000,15000,0
20241113,190100,1296588480,15000,15000,15000,15000,0
20241113,190000,1296588480,15000,15000,15000,15000,0
20241113,185900,1296588480,15000,15000,15000,15000,0
20241113,185800,1296588480,15000,15000,15000,15000,0
20241113,185700,1296588480,15000,15000,15000,15000,0
20241113,185600,1296588480,15000,15000,15000,15000,0
20241113,185500,1296588480,15000,15000,15000,15000,0
20241113,185400,1296588480,15000,15000,15000,15000,0
20241113,185300,1296588480,15000,15000,15000,15000,0
20241113,185200,1296588480,15000,15000,15000,15000,0
20241113,185100,1296588480,15000,15000,15000,15000,0
20241113,185000,1296588480,15000,15000,15000,15000,0
20241113,184900,1296588480,15000,15000,15000,15000,0
20241113,184800,1296588480,15000,15000,15000,15000,0
20241113,184700,1296588480,15000,15000,15000,15000,0
20241113,184600,1296588480,15000,15000,15000,15000,0
20241113,184500,1296588480,15000,15000,15000,15000,0
20241113,184400,1296588480,15000,15000,15000,15000,0
20241113,184300,1296588480,15000,15000,15000,15000,0
20241113,184200,1296588480,15000,15000,15000,15000,0
20241113,184100,1296588480,15000,15000,15000,15000,0
20241113,184000,1296588480,15000,15000,15000,15000,0
20241113,183900,1296588480,15000,15000,15000,15000,0
20241113,183800,1296588480,15000,15000,15000,15000,1185
20241113,183700,1296588480,15000,15000,15000,15000,0
20241113,183600,1296588480,15000,15000,15000,15000,0
20241113,183500,1296588480,15000,15000,15000,15000,0
20241113,183400,1296588480,15000,15000,15000,15000,0
20241113,183300,1296588480,15000,15000,15000,15000,0
20241113,183200,1296588480,15000,15000,15000,15000,0
20241113,183100,1296588480,15000,15000,15000,15000,0
20241113,183000,1296588480,15000,15000,15000,15000,0
20241113,182900,1296588480,15000,15000,15000,15000,0
20241113,182800,1296588480,15000,15000,15000,15000,0
20241113,182700,1296588480,15000,15000,15000,15000,0
20241113,182600,1296588480,15000,15000,15000,15000,0
20241113,182500,1296588480,15000,15000,15000,15000,0
20241113,182400,1296588480,15000,15000,15000,15000,0
20241113,182300,1296588480,15000,15000,15000,15000,0
20241113,182200,1296588480,15000,15000,15000,15000,0
20241113,182100,1296588480,15000,15000,15000,15000,0
20241113,182000,1296588480,15000,15000,15000,15000,0
20241113,181900,1296588480,15000,15000,15000,15000,0
20241113,181800,1296588480,15000,15000,15000,15000,0
20241113,181700,1296588480,15000,15000,15000,15000,0
20241113,181600,1296588480,15000,15000,15000,15000,0
20241113,181500,1296588480,15000,15000,15000,15000,0
20241113,181400,1296588480,15000,15000,15000,15000,0
20241113,181300,1296588480,15000,15000,15000,15000,0
20241113,181200,1296588480,15000,15000,15000,15000,0
20241113,181100,1296588480,15000,15000,15000,15000,0
20241113,181000,1296588480,15000,15000,15000,15000,0
20241113,180900,1296588480,15000,15000,15000,15000,0
20241113,180800,1296588480,15000,15000,15000,15000,1185
20241113,180700,1296588480,15000,15000,15000,15000,0
20241113,180600,1296588480,15000,15000,15000,15000,0
20241113,180500,1296588480,15000,15000,15000,15000,0
20241113,180400,1296588480,15000,15000,15000,15000,0
20241113,180300,1296588480,15000,15000,15000,15000,0
20241113,180200,1296588480,15000,15000,15000,15000,0
20241113,180100,1296588480,15000,15000,15000,15000,0
20241113,180000,1296588480,15000,15000,15000,15000,0
20241113,175900,1296588480,15000,15000,15000,15000,0
20241113,175800,1296588480,15000,15000,15000,15000,0
20241113,175700,1296588480,15000,15000,15000,15000,0
20241113,175600,1296588480,15000,15000,15000,15000,0
20241113,175500,1296588480,15000,15000,15000,15000,0
20241113,175400,1296588480,15000,15000,15000,15000,0
20241113,175300,1296588480,15000,15000,15000,15000,0
20241113,175200,1296588480,15000,15000,15000,15000,0
20241113,175100,1296588480,15000,15000,15000,15000,0
20241113,175000,1296588480,15000,15000,15000,15000,0
20241113,174900,1296588480,15000,15000,15000,15000,0
20241113,174800,1296588480,15000,15000,15000,15000,0
20241113,174700,1296588480,15000,15000,15000,15000,0
20241113,174600,1296588480,15000,15000,15000,15000,0
20241113,174500,1296588480,15000,15000,15000,15000,0
20241113,174400,1296588480,15000,15000,15000,15000,0
20241113,174300,1296588480,15000,15000,15000,15000,0
20241113,174200,1296588480,15000,15000,15000,15000,0
20241113,174100,1296588480,15000,15000,15000,15000,0
20241113,174000,1296588480,15000,15000,15000,15000,0
20241113,173900,1296588480,15000,15000,15000,15000,0
20241113,173800,1296588480,15000,15000,15000,15000,1185
20241113,173700,1296588480,15000,15000,15000,15000,0
20241113,173600,1296588480,15000,15000,15000,15000,0
20241113,173500,1296588480,15000,15000,15000,15000,0
20241113,173400,1296588480,15000,15000,15000,15000,0
20241113,173300,1296588480,15000,15000,15000,15000,0
20241113,173200,1296588480,15000,15000,15000,15000,0
20241113,173100,1296588480,15000,15000,15000,15000,0
20241113,173000,1296588480,15000,15000,15000,15000,0
20241113,172900,1296588480,15000,15000,15000,15000,0
20241113,172800,1296588480,15000,15000,15000,15000,0
20241113,172700,1296588480,15000,15000,15000,15000,0
20241113,172600,1296588480,15000,15000,15000,15000,0
20241113,172500,1296588480,15000,15000,15000,15000,0
20241113,172400,1296588480,15000,15000,15000,15000,0
20241113,172300,1296588480,15000,15000,15000,15000,0
20241113,172200,1296588480,15000,15000,15000,15000,0
20241113,172100,1296588480,15000,15000,15000,15000,0
20241113,172000,1296588480,15000,15000,15000,15000,0
20241113,171900,1296588480,15000,15000,15000,15000,0
20241113,171800,1296588480,15000,15000,15000,15000,0
20241113,171700,1296588480,15000,15000,15000,15000,0
20241113,171600,1296588480,15000,15000,15000,15000,0
20241113,171500,1296588480,15000,15000,15000,15000,0
20241113,171400,1296588480,15000,15000,15000,15000,0
20241113,171300,1296588480,15000,15000,15000,15000,0
20241113,171200,1296588480,15000,15000,15000,15000,0
20241113,171100,1296588480,15000,15000,15000,15000,0
20241113,171000,1296588480,15000,15000,15000,15000,0
20241113,170900,1296588480,15000,15000,15000,15000,0
20241113,170800,1296588480,15000,15000,15000,15000,1185
20241113,170700,1296588480,15000,15000,15000,15000,0
20241113,170600,1296588480,15000,15000,15000,15000,0
20241113,170500,1296588480,15000,15000,15000,15000,0
20241113,170400,1296588480,15000,15000,15000,15000,0
20241113,170300,1296588480,15000,15000,15000,15000,0
20241113,170200,1296588480,15000,15000,15000,15000,0
20241113,170100,1296588480,15000,15000,15000,15000,0
20241113,170000,1296588480,15000,15000,15000,15000,0
20241113,165900,1296588480,15000,15000,15000,15000,0
20241113,165800,1296588480,15000,15000,15000,15000,0
20241113,165700,1296588480,15000,15000,15000,15000,0
20241113,165600,1296588480,15000,15000,15000,15000,0
20241113,165500,1296588480,15000,15000,15000,15000,0
20241113,165400,1296588480,15000,15000,15000,15000,0
20241113,165300,1296588480,15000,15000,15000,15000,0
20241113,165200,1296588480,15000,15000,15000,15000,0
20241113,165100,1296588480,15000,15000,15000,15000,0
20241113,165000,1296588480,15000,15000,15000,15000,0
20241113,164900,1296588480,15000,15000,15000,15000,0
20241113,164800,1296588480,15000,15000,15000,15000,0
20241113,164700,1296588480,15000,15000,15000,15000,0
20241113,164600,1296588480,15000,15000,15000,15000,0
20241113,164500,1296588480,15000,15000,15000,15000,0
20241113,164400,1296588480,15000,15000,15000,15000,0
20241113,164300,1296588480,15000,15000,15000,15000,0
20241113,164200,1296588480,15000,15000,15000,15000,0
20241113,164100,1296588480,15000,15000,15000,15000,0
20241113,164000,1296588480,15000,15000,15000,15000,0
20241113,163900,1296588480,15000,15000,15000,15000,0
20241113,163800,1296588480,15000,15000,15000,15000,1185
20241113,163700,1296588480,15000,15000,15000,15000,0
20241113,163600,1296588480,15000,15000,15000,15000,0
20241113,163500,1296588480,15000,15000,15000,15000,0
20241113,163400,1296588480,15000,15000,15000,15000,0
20241113,163300,1296588480,15000,15000,15000,15000,0
20241113,163200,1296588480,15000,15000,15000,15000,0
20241113,163100,1296588480,15000,15000,15000,15000,0
20241113,163000,1296588480,15000,15000,15000,15000,0
20241113,162900,1296588480,15000,15000,15000,15000,0
20241113,162800,1296588480,15000,15000,15000,15000,0
20241113,162700,1296588480,15000,15000,15000,15000,0
20241113,162600,1296588480,15000,15000,15000,15000,0
20241113,162500,1296588480,15000,15000,15000,15000,0
20241113,162400,1296588480,15000,15000,15000,15000,0
20241113,162300,1296588480,15000,15000,15000,15000,0
20241113,162200,1296588480,15000,15000,15000,15000,0
20241113,162100,1296588480,15000,15000,15000,15000,0
20241113,162000,1296588480,15000,15000,15000,15000,0
20241113,161900,1296588480,15000,15000,15000,15000,0
20241113,161800,1296588480,15000,15000,15000,15000,0
20241113,161700,1296588480,15000,15000,15000,15000,0
20241113,161600,1296588480,15000,15000,15000,15000,0
20241113,161500,1296588480,15000,15000,15000,15000,0
20241113,161400,1296588480,15000,15000,15000,15000,0
20241113,161300,1296588480,15000,15000,15000,15000,0
20241113,161200,1296588480,15000,15000,15000,15000,0
20241113,161100,1296588480,15000,15000,15000,15000,0
20241113,161000,1296588480,15000,15000,15000,15000,0
20241113,160900,1296588480,15000,15000,15000,15000,0
20241113,160800,1296588480,15000,15000,15000,15000,1185
20241113,160700,1296588480,15000,15000,15000,15000,0
20241113,160600,1296588480,15000,15000,15000,15000,0
20241113,160500,1296588480,15000,15000,15000,15000,0
20241113,160400,1296588480,15000,15000,15000,15000,0
20241113,160300,1296588480,15000,15000,15000,15000,0
20241113,160200,1296588480,15000,15000,15000,15000,0
20241113,160100,1296588480,15000,15000,15000,15000,0
20241113,160000,1296588480,15000,15000,15000,15000,0
20241113,155900,1296588480,15000,15000,15000,15000,0
20241113,155800,1296588480,15000,15000,15000,15000,0
20241113,155700,1296588480,15000,15000,15000,15000,0
20241113,155600,1296588480,15000,15000,15000,15000,0
20241113,155500,1296588480,15000,15000,15000,15000,0
20241113,155400,1296588480,15000,15000,15000,15000,0
20241113,155300,1296588480,15000,15000,15000,15000,0
20241113,155200,1296588480,15000,15000,15000,15000,0
20241113,155100,1296588480,15000,15000,15000,15000,0
20241113,155000,1296588480,15000,15000,15000,15000,0
20241113,154900,1296588480,15000,15000,15000,15000,0
20241113,154800,1296588480,15000,15000,15000,15000,0
20241113,154700,1296588480,15000,15000,15000,15000,0
20241113,154600,1296588480,15000,15000,15000,15000,0
20241113,154500,1296588480,15000,15000,15000,15000,0
20241113,154400,1296588480,15000,15000,15000,15000,0
20241113,154300,1296588480,15000,15000,15000,15000,0
20241113,154200,1296588480,15000,15000,15000,15000,0
20241113,154100,1296588480,15000,15000,15000,15000,0
20241113,154000,1296588480,15000,15000,15000,15000,0
20241113,153900,1296588480,15000,15000,15000,15000,0
20241113,153800,1296588480,15000,15000,15000,15000,1185
20241113,153700,1296588480,15000,15000,15000,15000,0
20241113,153600,1296588480,15000,15000,15000,15000,0
20241113,153500,1296588480,15000,15000,15000,15000,0
20241113,153400,1296588480,15000,15000,15000,15000,0
20241113,153300,1296588480,15000,15000,15000,15000,0
20241113,153200,1296588480,15000,15000,15000,15000,0
20241113,153100,1296588480,15000,15000,15000,15000,0
20241113,153000,1296588480,15000,15000,15000,15000,1185
20241113,152900,1278813480,15030,15030,15030,15030,0
20241113,152800,1278813480,15030,15030,15030,15030,0
20241113,152700,1278813480,15030,15030,15030,15030,0
20241113,152600,1278813480,15030,15030,15030,15030,0
20241113,152500,1278813480,15030,15030,15030,15030,0
20241113,152400,1278813480,15030,15030,15030,15030,0
20241113,152300,1278813480,15030,15030,15030,15030,0
20241113,152200,1278813480,15030,15030,15030,15030,0
20241113,152100,1278813480,15030,15030,15030,15030,0
20241113,152000,1278813480,15030,15030,15030,15030,0
20241113,151900,1278813480,15030,14900,15030,14900,155
20241113,151800,1276490450,14850,15020,15020,14850,200
20241113,151700,1273503450,15030,14900,15030,14900,1600
20241113,151600,1249536830,14900,14890,14900,14890,501
20241113,151500,1242073530,14880,14770,14880,14760,1089
20241113,151400,1225929190,14770,14870,14870,14770,520
20241113,151300,1218233590,14890,14820,14890,14820,30
20241113,151200,1217787830,14760,14760,14760,14760,0
20241113,151100,1217787830,14760,14760,14760,14760,0
20241113,151000,1217787830,14760,14770,14770,14760,8
20241113,150900,1217669740,14760,14830,14830,14760,200
20241113,150800,1214716860,14890,14890,14890,14890,0
20241113,150700,1214716860,14890,14890,14890,14890,0
20241113,150600,1214716860,14890,14890,14890,14890,0
20241113,150500,1214716860,14890,14890,14890,14890,0
20241113,150400,1214716860,14890,14880,14890,14880,200
20241113,150300,1211739430,14870,14870,14870,14870,50
20241113,150200,1210995930,14870,14870,14870,14870,0
20241113,150100,1210995930,14870,14870,14870,14870,0
20241113,150000,1210995930,14870,14870,14870,14870,201
20241113,145900,1208007060,14870,14870,14870,14870,0
20241113,145800,1208007060,14870,14870,14870,14870,15
20241113,145700,1207784010,14870,14830,14880,14830,17
20241113,145600,1207531200,14890,14890,14890,14890,0
20241113,145500,1207531200,14890,14890,14890,14890,0
20241113,145400,1207531200,14890,14890,14890,14890,0
20241113,145300,1207531200,14890,14890,14890,14890,0
20241113,145200,1207531200,14890,14890,14890,14890,0
20241113,145100,1207531200,14890,14890,14890,14890,0
20241113,145000,1207531200,14890,14890,14890,14890,0
20241113,144900,1207531200,14890,14890,14890,14890,0
20241113,144800,1207531200,14890,14890,14890,14890,5
20241113,144700,1207456750,14900,14900,14900,14900,187
20241113,144600,1204670450,14900,14840,14900,14840,68
20241113,144500,1203659530,14890,14890,14890,14890,0
20241113,144400,1203659530,14890,14890,14890,14890,0
20241113,144300,1203659530,14890,14890,14890,14890,0
20241113,144200,1203659530,14890,14890,14890,14890,0
20241113,144100,1203659530,14890,14890,14890,14890,0
20241113,144000,1203659530,14890,14890,14890,14890,10
20241113,143900,1203510630,14900,14900,14900,14900,0
20241113,143800,1203510630,14900,14900,14900,14900,0
20241113,143700,1203510630,14900,14900,14900,14900,29
20241113,143600,1203078530,14910,14800,14910,14800,300
20241113,143500,1198608470,14920,14920,14920,14920,0
20241113,143400,1198608470,14920,14920,14920,14920,0
20241113,143300,1198608470,14920,14920,14920,14920,0
20241113,143200,1198608470,14920,14920,14920,14920,0
20241113,143100,1198608470,14920,14870,14920,14870,3525
20241113,143000,1146023400,14920,14820,14920,14820,200
20241113,142900,1143049140,14700,14700,14700,14700,0
20241113,142800,1143049140,14700,14700,14700,14700,0
20241113,142700,1143049140,14700,14700,14700,14700,0
20241113,142600,1143049140,14700,14810,14810,14700,1927
20241113,142500,1114699680,14950,14570,14950,14570,300
20241113,142400,1110237400,14530,14530,14550,14530,199
20241113,142300,1107342040,14530,14550,14550,14530,568
20241113,142200,1099078440,14550,14560,14560,14550,4142
20241113,142100,1038811860,14560,14580,14580,14560,547
20241113,142000,1030843500,14560,14560,14570,14560,8
20241113,141900,1030726960,14580,14600,14610,14570,3539
20241113,141800,979127740,14600,14620,14620,14570,987
20241113,141700,964710670,14610,14620,14620,14610,102
20241113,141600,963219440,14610,14650,14650,14610,1397
20241113,141500,942794100,14660,14620,14710,14620,1895
20241113,141400,915027560,14620,14720,14720,14620,469
20241113,141300,908156700,14720,14720,14720,14660,481
20241113,141200,901095580,14660,14660,14690,14660,1859
20241113,141100,873840810,14660,14660,14660,14660,94
20241113,141000,872462770,14660,14660,14660,14660,141
20241113,140900,870395710,14660,14660,14660,14650,159
20241113,140800,868064800,14680,14710,14710,14670,3002
20241113,140700,823990540,14810,14750,14810,14750,34
20241113,140600,823487850,14710,14710,14710,14710,0
20241113,140500,823487850,14710,14710,14710,14680,1956
20241113,140400,794715590,14720,14720,14720,14720,0
20241113,140300,794715590,14720,14800,14800,14720,1898
20241113,140200,766766010,14800,14930,14930,14800,779
20241113,140100,755213740,14930,14930,14930,14930,10
20241113,140000,755064440,14900,14900,14900,14900,0
20241113,135900,755064440,14900,14900,14900,14900,0
20241113,135800,755064440,14900,14900,14900,14900,0
20241113,135700,755064440,14900,14900,14900,14900,0
20241113,135600,755064440,14900,14900,14900,14900,0
20241113,135500,755064440,14900,14900,14900,14900,0
20241113,135400,755064440,14900,14900,14900,14900,0
20241113,135300,755064440,14900,14900,14900,14900,0
20241113,135200,755064440,14900,14900,14900,14900,0
20241113,135100,755064440,14900,14900,14900,14900,0
20241113,135000,755064440,14900,14900,14900,14900,0
20241113,134900,755064440,14900,14900,14900,14900,0
20241113,134800,755064440,14900,14900,14900,14900,0
20241113,134700,755064440,14900,14900,14900,14900,0
20241113,134600,755064440,14900,14900,14900,14900,143
20241113,134500,752933740,15200,14910,15200,14910,100
20241113,134400,751429390,14910,14910,14910,14910,0
20241113,134300,751429390,14910,14890,14910,14890,5
20241113,134200,751354870,14880,14880,14880,14880,11
20241113,134100,751191190,14880,14880,14880,14880,0
20241113,134000,751191190,14880,14880,14880,14880,0
20241113,133900,751191190,14880,14880,14880,14880,2
20241113,133800,751161430,14880,14880,14880,14880,1
20241113,133700,751146550,14880,14880,14880,14880,0
20241113,133600,751146550,14880,14880,14880,14880,1
20241113,133500,751131670,14920,14920,14920,14920,0
20241113,133400,751131670,14920,14920,14920,14920,1
20241113,133300,751116750,14920,14920,14920,14920,0
20241113,133200,751116750,14920,14920,14920,14920,27
20241113,133100,750713910,14920,14940,14940,14920,2617
20241113,133000,711642790,14920,14920,14920,14920,0
20241113,132900,711642790,14920,14920,14920,14920,0
20241113,132800,711642790,14920,14920,14920,14920,0
20241113,132700,711642790,14920,15040,15040,14880,5
20241113,132600,711567870,15200,15200,15200,15200,0
20241113,132500,711567870,15200,15200,15200,15200,0
20241113,132400,711567870,15200,15200,15200,15200,0
20241113,132300,711567870,15200,14950,15200,14950,630
20241113,132200,702134760,14940,14900,14940,14900,210
20241113,132100,698997520,14830,14830,14830,14830,0
20241113,132000,698997520,14830,14830,14830,14830,0
20241113,131900,698997520,14830,14890,14890,14830,2070
20241113,131800,668199160,14920,14920,14920,14920,0
20241113,131700,668199160,14920,14960,14960,14920,1384
20241113,131600,647523470,14970,14970,14970,14970,0
20241113,131500,647523470,14970,15000,15000,14960,2938
20241113,131400,603533060,14990,14990,14990,14990,22
20241113,131300,603203280,15200,15200,15200,15200,0
20241113,131200,603203280,15200,15200,15200,15200,0
20241113,131100,603203280,15200,15200,15200,15200,0
20241113,131000,603203280,15200,15200,15200,15200,0
20241113,130900,603203280,15200,15120,15200,15120,200
20241113,130800,600167170,15050,14950,15050,14950,1024
20241113,130700,584828370,15050,14960,15050,14950,2558
20241113,130600,546555670,14960,14960,14960,14960,0
20241113,130500,546555670,14960,14960,14960,14960,0
20241113,130400,546555670,14960,14960,14960,14960,1
20241113,130300,546540710,15000,15000,15000,15000,0
20241113,130200,546540710,15000,15000,15000,15000,0
20241113,130100,546540710,15000,15000,15000,15000,1
20241113,130000,546525710,15000,15020,15020,14960,501
20241113,125900,539010240,15090,15100,15100,15090,126
20241113,125800,537108870,15120,15120,15120,15120,0
20241113,125700,537108870,15120,15120,15120,15120,0
20241113,125600,537108870,15120,15120,15120,15120,0
20241113,125500,537108870,15120,15120,15120,15120,0
20241113,125400,537108870,15120,15120,15120,15120,0
20241113,125300,537108870,15120,15120,15120,15120,0
20241113,125200,537108870,15120,15120,15120,15120,0
20241113,125100,537108870,15120,15120,15120,15120,0
20241113,125000,537108870,15120,15120,15120,15120,0
20241113,124900,537108870,15120,15120,15120,15120,0
20241113,124800,537108870,15120,15120,15120,15120,0
20241113,124700,537108870,15120,15120,15120,15120,233
20241113,124600,533585910,15130,15140,15140,15130,76
20241113,124500,532435930,15160,15180,15180,15160,58
20241113,124400,531556050,15190,15190,15190,15190,0
20241113,124300,531556050,15190,15190,15190,15190,4
20241113,124200,531495290,15190,15200,15200,15190,21
20241113,124100,531176100,15200,15200,15200,15200,0
20241113,124000,531176100,15200,15200,15200,15200,0
20241113,123900,531176100,15200,15210,15210,15200,50
20241113,123800,530415900,15210,15210,15210,15210,12
20241113,123700,530233380,15230,15230,15230,15220,61
20241113,123600,529304470,15390,15390,15390,15390,0
20241113,123500,529304470,15390,15390,15390,15390,0
20241113,123400,529304470,15390,15390,15390,15390,18
20241113,123300,529027450,15400,15400,15400,15400,0
20241113,123200,529027450,15400,15290,15400,15290,200
20241113,123100,525954910,15170,15170,15170,15170,0
20241113,123000,525954910,15170,15170,15170,15170,2
20241113,122900,525924570,15180,15230,15230,15180,44
20241113,122800,525255150,15370,15350,15370,15350,20
20241113,122700,524948050,15360,15280,15360,15280,60
20241113,122600,524028660,15190,15190,15190,15190,0
20241113,122500,524028660,15190,15190,15190,15190,0
20241113,122400,524028660,15190,15190,15190,15190,0
20241113,122300,524028660,15190,15190,15190,15190,70
20241113,122200,522965360,15410,15320,15410,15320,100
20241113,122100,521428500,15200,15200,15200,15200,0
20241113,122000,521428500,15200,15200,15200,15200,0
20241113,121900,521428500,15200,15210,15210,15200,64
20241113,121800,520455680,15370,15370,15370,15370,0
20241113,121700,520455680,15370,15370,15370,15370,0
20241113,121600,520455680,15370,15370,15370,15370,0
20241113,121500,520455680,15370,15370,15370,15370,0
20241113,121400,520455680,15370,15370,15370,15370,0
20241113,121300,520455680,15370,15370,15370,15370,0
20241113,121200,520455680,15370,15370,15370,15370,0
20241113,121100,520455680,15370,15370,15370,15370,0
20241113,121000,520455680,15370,15370,15370,15370,0
20241113,120900,520455680,15370,15370,15370,15370,0
20241113,120800,520455680,15370,15370,15370,15370,0
20241113,120700,520455680,15370,15370,15370,15370,0
20241113,120600,520455680,15370,15370,15370,15360,100
20241113,120500,518919010,15370,15300,15370,15300,144
20241113,120400,516706930,15360,15360,15360,15360,0
20241113,120300,516706930,15360,15360,15360,15360,0
20241113,120200,516706930,15360,15360,15360,15360,0
20241113,120100,516706930,15360,15360,15360,15360,0
20241113,120000,516706930,15360,15300,15360,15300,74
20241113,115900,515571600,15200,15240,15400,15200,280
20241113,115800,511307860,15190,15190,15190,15190,6
20241113,115700,511216720,15140,15140,15140,15140,0
20241113,115600,511216720,15140,15140,15140,15140,0
20241113,115500,511216720,15140,15140,15140,15140,19
20241113,115400,510929060,15250,15250,15250,15250,0
20241113,115300,510929060,15250,15200,15250,15200,2
20241113,115200,510898610,15410,15410,15410,15410,0
20241113,115100,510898610,15410,15410,15410,15410,0
20241113,115000,510898610,15410,15410,15410,15410,0
20241113,114900,510898610,15410,15410,15410,15410,0
20241113,114800,510898610,15410,15410,15410,15410,0
20241113,114700,510898610,15410,15410,15410,15410,0
20241113,114600,510898610,15410,15410,15410,15410,0
20241113,114500,510898610,15410,15410,15410,15410,0
20241113,114400,510898610,15410,15410,15410,15410,0
20241113,114300,510898610,15410,15410,15410,15410,0
20241113,114200,510898610,15410,15410,15410,15410,0
20241113,114100,510898610,15410,15410,15410,15410,0
20241113,114000,510898610,15410,15410,15410,15410,0
20241113,113900,510898610,15410,15410,15410,15410,0
20241113,113800,510898610,15410,15410,15410,15410,0
20241113,113700,510898610,15410,15410,15410,15410,0
20241113,113600,510898610,15410,15410,15410,15410,0
20241113,113500,510898610,15410,15410,15410,15410,0
20241113,113400,510898610,15410,15410,15410,15410,0
20241113,113300,510898610,15410,15410,15410,15410,0
20241113,113200,510898610,15410,15410,15410,15410,0
20241113,113100,510898610,15410,15270,15410,15270,25
20241113,113000,510515150,15420,15420,15420,15420,0
20241113,112900,510515150,15420,15200,15420,15200,70
20241113,112800,509444470,15290,15210,15300,15210,123
20241113,112700,507569520,15110,15110,15110,15110,0
20241113,112600,507569520,15110,15140,15140,15110,234
20241113,112500,504030640,15270,15270,15270,15270,0
20241113,112400,504030640,15270,15270,15270,15270,0
20241113,112300,504030640,15270,15270,15270,15270,0
20241113,112200,504030640,15270,15270,15270,15270,0
20241113,112100,504030640,15270,15270,15270,15270,0
20241113,112000,504030640,15270,15270,15270,15270,0
20241113,111900,504030640,15270,15270,15270,15270,0
20241113,111800,504030640,15270,15270,15270,15270,0
20241113,111700,504030640,15270,15270,15270,15270,0
20241113,111600,504030640,15270,15270,15270,15270,0
20241113,111500,504030640,15270,15140,15270,15140,11
20241113,111400,503862800,15380,15380,15380,15380,0
20241113,111300,503862800,15380,15380,15380,15380,0
20241113,111200,503862800,15380,15380,15380,15380,0
20241113,111100,503862800,15380,15300,15380,15300,10
20241113,111000,503709080,15370,15150,15370,15150,100
20241113,110900,502189910,15400,15400,15400,15400,12
20241113,110800,502005110,15400,15420,15420,15400,25
20241113,110700,501619730,15440,15130,15440,15130,1420
20241113,110600,479921590,15130,15130,15130,15130,41
20241113,110500,479301260,15110,15100,15110,15100,184
20241113,110400,476522040,15090,15070,15090,15070,109
20241113,110300,474877990,15070,15050,15070,15050,117
20241113,110200,473116160,15000,15000,15000,15000,0
20241113,110100,473116160,15000,15000,15000,15000,0
20241113,110000,473116160,15000,15000,15000,15000,0
20241113,105900,473116160,15000,15000,15000,15000,0
20241113,105800,473116160,15000,15000,15000,15000,0
20241113,105700,473116160,15000,15000,15000,15000,0
20241113,105600,473116160,15000,15000,15000,15000,1
20241113,105500,473101160,15050,15050,15050,15050,0
20241113,105400,473101160,15050,15050,15050,15050,0
20241113,105300,473101160,15050,15050,15050,15050,0
20241113,105200,473101160,15050,15050,15050,15050,0
20241113,105100,473101160,15050,15050,15050,15050,0
20241113,105000,473101160,15050,15050,15050,15050,0
20241113,104900,473101160,15050,15050,15050,15050,0
20241113,104800,473101160,15050,15050,15050,15050,0
20241113,104700,473101160,15050,15050,15050,15050,0
20241113,104600,473101160,15050,15050,15050,15050,0
20241113,104500,473101160,15050,15050,15050,15050,0
20241113,104400,473101160,15050,15050,15050,15050,0
20241113,104300,473101160,15050,15050,15050,15050,10
20241113,104200,472950660,14890,14890,14890,14890,0
20241113,104100,472950660,14890,14890,14890,14890,96
20241113,104000,471521220,14890,14850,14890,14820,2010
20241113,103900,441678310,14890,14890,14890,14880,1025
20241113,103800,426416310,14890,14890,14890,14890,105
20241113,103700,424852860,14890,14890,14890,14890,1
20241113,103600,424837970,15040,15040,15040,15040,0
20241113,103500,424837970,15040,15040,15040,15040,0
20241113,103400,424837970,15040,15040,15040,15040,0
20241113,103300,424837970,15040,15040,15040,15040,0
20241113,103200,424837970,15040,15040,15040,15040,0
20241113,103100,424837970,15040,15020,15040,15020,250
20241113,103000,421078060,15050,14990,15050,14990,350
20241113,102900,415825610,14890,14900,15000,14890,1664
20241113,102800,391022070,14900,15000,15000,14900,1257
20241113,102700,372289670,14990,14980,14990,14980,79
20241113,102600,371105680,14900,14900,14900,14900,0
20241113,102500,371105680,14900,15000,15000,14900,557
20241113,102400,362800680,14900,14900,14900,14900,9
20241113,102300,362666580,14920,14980,15160,14900,411
20241113,102200,356520840,15160,14850,15290,14840,665
20241113,102100,346544350,14820,14820,14820,14820,62
20241113,102000,345625510,14800,14740,14800,14740,824
20241113,101900,333459660,14650,14850,14850,14650,8098
20241113,101800,214647640,14820,14830,14830,14820,250
20241113,101700,210941980,14850,14850,14850,14850,1
20241113,101600,210927130,14850,14850,14850,14850,0
20241113,101500,210927130,14850,14850,14850,14840,128
20241113,101400,209026340,14850,15040,15050,14850,831
20241113,101300,196670550,15070,14960,15070,14950,1004
20241113,101200,181659140,14960,14960,14960,14960,0
20241113,101100,181659140,14960,15030,15030,14960,5827
20241113,101000,94384280,15130,15130,15130,15130,0
20241113,100900,94384280,15130,15130,15130,15130,4
20241113,100800,94323760,15030,15030,15030,15030,0
20241113,100700,94323760,15030,15050,15050,15030,139
20241113,100600,92233020,15150,15100,15150,15100,48
20241113,100500,91507970,15100,15100,15100,15100,598
20241113,100400,82478170,15180,15180,15180,15180,0
20241113,100300,82478170,15180,15180,15180,15180,130
20241113,100200,80504770,15180,15180,15180,15180,13
20241113,100100,80307430,15140,15140,15140,15140,0
20241113,100000,80307430,15140,15140,15140,15140,0
20241113,095900,80307430,15140,15140,15140,15140,0
20241113,095800,80307430,15140,15140,15140,15140,0
20241113,095700,80307430,15140,15140,15140,15140,0
20241113,095600,80307430,15140,15140,15140,15140,0
20241113,095500,80307430,15140,15140,15140,15140,0
20241113,095400,80307430,15140,15140,15140,15140,0
20241113,095300,80307430,15140,15140,15140,15140,0
20241113,095200,80307430,15140,15140,15140,15140,0
20241113,095100,80307430,15140,15140,15140,15140,0
20241113,095000,80307430,15140,15140,15140,15140,0
20241113,094900,80307430,15140,15140,15140,15140,0
20241113,094800,80307430,15140,15140,15140,15140,0
20241113,094700,80307430,15140,15140,15140,15140,88
20241113,094600,78975110,15150,15150,15150,15150,0
20241113,094500,78975110,15150,15150,15150,15150,1
20241113,094400,78959960,15150,15150,15150,15150,0
20241113,094300,78959960,15150,15150,15150,15150,0
20241113,094200,78959960,15150,15150,15150,15150,4
20241113,094100,78899360,15030,15140,15150,15030,199
20241113,094000,75906290,15040,15040,15040,15040,0
20241113,093900,75906290,15040,15040,15040,15040,5
20241113,093800,75831090,15140,15140,15140,15140,0
20241113,093700,75831090,15140,15140,15140,15140,18
20241113,093600,75558570,15020,15020,15020,15020,1
20241113,093500,75543550,15020,15020,15020,15020,0
20241113,093400,75543550,15020,15020,15020,15020,23
20241113,093300,75198090,15140,15140,15140,15140,0
20241113,093200,75198090,15140,15140,15140,15140,0
20241113,093100,75198090,15140,15140,15140,15140,0
20241113,093000,75198090,15140,15140,15140,15140,1
20241113,092900,75182950,15030,15030,15030,15030,8
20241113,092800,75062710,15150,15150,15150,15150,0
20241113,092700,75062710,15150,15150,15150,15150,0
20241113,092600,75062710,15150,15150,15150,15150,0
20241113,092500,75062710,15150,15150,15150,15150,0
20241113,092400,75062710,15150,15110,15150,15100,306
20241113,092300,70439650,15160,15160,15160,15160,2
20241113,092200,70409330,15240,15200,15240,15200,2
20241113,092100,70378890,15200,15110,15200,15110,142
20241113,092000,68226340,15110,15110,15110,15110,0
20241113,091900,68226340,15110,15110,15110,15100,232
20241113,091800,64721840,15120,15120,15120,15120,0
20241113,091700,64721840,15120,15120,15120,15120,850
20241113,091600,51869840,15120,15120,15120,15120,0
20241113,091500,51869840,15120,15220,15220,15120,407
20241113,091400,45703680,15120,15140,15140,15120,2304
20241113,091300,10832590,15150,15150,15150,15150,0
20241113,091200,10832590,15150,15210,15210,15150,390
20241113,091100,4923630,15310,15310,15310,15310,0
20241113,091000,4923630,15310,15310,15310,15310,0
20241113,090900,4923630,15310,15310,15310,15310,0
20241113,090800,4923630,15310,15310,15310,15310,3
20241113,090700,4877700,15130,15130,15130,15130,0
20241113,090600,4877700,15130,15150,15150,15130,28
20241113,090500,4453980,15130,15130,15130,15130,0
20241113,090400,4453980,15130,15330,15330,15130,9
20241113,090300,4317610,15330,15330,15330,15330,1
20241113,090200,4302280,15330,15330,15330,15330,33
20241113,090100,3796390,15370,15370,15370,15370,0
20241113,090000,3796390,15370,15370,15370,15370,247