KissMeData/171120/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,202500,883572985,2815,2815,2815,2815,2922
20241113,202400,883572985,2815,2815,2815,2815,0
20241113,202300,883572985,2815,2815,2815,2815,0
20241113,202200,883572985,2815,2815,2815,2815,0
20241113,202100,883572985,2815,2815,2815,2815,0
20241113,202000,883572985,2815,2815,2815,2815,0
20241113,201900,883572985,2815,2815,2815,2815,0
20241113,201800,883572985,2815,2815,2815,2815,0
20241113,201700,883572985,2815,2815,2815,2815,0
20241113,201600,883572985,2815,2815,2815,2815,0
20241113,201500,883572985,2815,2815,2815,2815,0
20241113,201400,883572985,2815,2815,2815,2815,0
20241113,201300,883572985,2815,2815,2815,2815,0
20241113,201200,883572985,2815,2815,2815,2815,0
20241113,201100,883572985,2815,2815,2815,2815,0
20241113,201000,883572985,2815,2815,2815,2815,0
20241113,200900,883572985,2815,2815,2815,2815,0
20241113,200800,883572985,2815,2815,2815,2815,0
20241113,200700,883572985,2815,2815,2815,2815,0
20241113,200600,883572985,2815,2815,2815,2815,0
20241113,200500,883572985,2815,2815,2815,2815,0
20241113,200400,883572985,2815,2815,2815,2815,0
20241113,200300,883572985,2815,2815,2815,2815,0
20241113,200200,883572985,2815,2815,2815,2815,0
20241113,200100,883572985,2815,2815,2815,2815,0
20241113,200000,883572985,2815,2815,2815,2815,0
20241113,195900,883572985,2815,2815,2815,2815,0
20241113,195800,883572985,2815,2815,2815,2815,0
20241113,195700,883572985,2815,2815,2815,2815,0
20241113,195600,883572985,2815,2815,2815,2815,0
20241113,195500,883572985,2815,2815,2815,2815,2922
20241113,195400,883572985,2815,2815,2815,2815,0
20241113,195300,883572985,2815,2815,2815,2815,0
20241113,195200,883572985,2815,2815,2815,2815,0
20241113,195100,883572985,2815,2815,2815,2815,0
20241113,195000,883572985,2815,2815,2815,2815,0
20241113,194900,883572985,2815,2815,2815,2815,0
20241113,194800,883572985,2815,2815,2815,2815,0
20241113,194700,883572985,2815,2815,2815,2815,0
20241113,194600,883572985,2815,2815,2815,2815,0
20241113,194500,883572985,2815,2815,2815,2815,0
20241113,194400,883572985,2815,2815,2815,2815,0
20241113,194300,883572985,2815,2815,2815,2815,0
20241113,194200,883572985,2815,2815,2815,2815,0
20241113,194100,883572985,2815,2815,2815,2815,0
20241113,194000,883572985,2815,2815,2815,2815,0
20241113,193900,883572985,2815,2815,2815,2815,0
20241113,193800,883572985,2815,2815,2815,2815,0
20241113,193700,883572985,2815,2815,2815,2815,0
20241113,193600,883572985,2815,2815,2815,2815,0
20241113,193500,883572985,2815,2815,2815,2815,0
20241113,193400,883572985,2815,2815,2815,2815,0
20241113,193300,883572985,2815,2815,2815,2815,0
20241113,193200,883572985,2815,2815,2815,2815,0
20241113,193100,883572985,2815,2815,2815,2815,0
20241113,193000,883572985,2815,2815,2815,2815,0
20241113,192900,883572985,2815,2815,2815,2815,0
20241113,192800,883572985,2815,2815,2815,2815,0
20241113,192700,883572985,2815,2815,2815,2815,0
20241113,192600,883572985,2815,2815,2815,2815,0
20241113,192500,883572985,2815,2815,2815,2815,2922
20241113,192400,883572985,2815,2815,2815,2815,0
20241113,192300,883572985,2815,2815,2815,2815,0
20241113,192200,883572985,2815,2815,2815,2815,0
20241113,192100,883572985,2815,2815,2815,2815,0
20241113,192000,883572985,2815,2815,2815,2815,0
20241113,191900,883572985,2815,2815,2815,2815,0
20241113,191800,883572985,2815,2815,2815,2815,0
20241113,191700,883572985,2815,2815,2815,2815,0
20241113,191600,883572985,2815,2815,2815,2815,0
20241113,191500,883572985,2815,2815,2815,2815,0
20241113,191400,883572985,2815,2815,2815,2815,0
20241113,191300,883572985,2815,2815,2815,2815,0
20241113,191200,883572985,2815,2815,2815,2815,0
20241113,191100,883572985,2815,2815,2815,2815,0
20241113,191000,883572985,2815,2815,2815,2815,0
20241113,190900,883572985,2815,2815,2815,2815,0
20241113,190800,883572985,2815,2815,2815,2815,0
20241113,190700,883572985,2815,2815,2815,2815,0
20241113,190600,883572985,2815,2815,2815,2815,0
20241113,190500,883572985,2815,2815,2815,2815,0
20241113,190400,883572985,2815,2815,2815,2815,0
20241113,190300,883572985,2815,2815,2815,2815,0
20241113,190200,883572985,2815,2815,2815,2815,0
20241113,190100,883572985,2815,2815,2815,2815,0
20241113,190000,883572985,2815,2815,2815,2815,0
20241113,185900,883572985,2815,2815,2815,2815,0
20241113,185800,883572985,2815,2815,2815,2815,0
20241113,185700,883572985,2815,2815,2815,2815,0
20241113,185600,883572985,2815,2815,2815,2815,0
20241113,185500,883572985,2815,2815,2815,2815,2922
20241113,185400,883572985,2815,2815,2815,2815,0
20241113,185300,883572985,2815,2815,2815,2815,0
20241113,185200,883572985,2815,2815,2815,2815,0
20241113,185100,883572985,2815,2815,2815,2815,0
20241113,185000,883572985,2815,2815,2815,2815,0
20241113,184900,883572985,2815,2815,2815,2815,0
20241113,184800,883572985,2815,2815,2815,2815,0
20241113,184700,883572985,2815,2815,2815,2815,0
20241113,184600,883572985,2815,2815,2815,2815,0
20241113,184500,883572985,2815,2815,2815,2815,0
20241113,184400,883572985,2815,2815,2815,2815,0
20241113,184300,883572985,2815,2815,2815,2815,0
20241113,184200,883572985,2815,2815,2815,2815,0
20241113,184100,883572985,2815,2815,2815,2815,0
20241113,184000,883572985,2815,2815,2815,2815,0
20241113,183900,883572985,2815,2815,2815,2815,0
20241113,183800,883572985,2815,2815,2815,2815,0
20241113,183700,883572985,2815,2815,2815,2815,0
20241113,183600,883572985,2815,2815,2815,2815,0
20241113,183500,883572985,2815,2815,2815,2815,0
20241113,183400,883572985,2815,2815,2815,2815,0
20241113,183300,883572985,2815,2815,2815,2815,0
20241113,183200,883572985,2815,2815,2815,2815,0
20241113,183100,883572985,2815,2815,2815,2815,0
20241113,183000,883572985,2815,2815,2815,2815,0
20241113,182900,883572985,2815,2815,2815,2815,0
20241113,182800,883572985,2815,2815,2815,2815,0
20241113,182700,883572985,2815,2815,2815,2815,0
20241113,182600,883572985,2815,2815,2815,2815,0
20241113,182500,883572985,2815,2815,2815,2815,2922
20241113,182400,883572985,2815,2815,2815,2815,0
20241113,182300,883572985,2815,2815,2815,2815,0
20241113,182200,883572985,2815,2815,2815,2815,0
20241113,182100,883572985,2815,2815,2815,2815,0
20241113,182000,883572985,2815,2815,2815,2815,0
20241113,181900,883572985,2815,2815,2815,2815,0
20241113,181800,883572985,2815,2815,2815,2815,0
20241113,181700,883572985,2815,2815,2815,2815,0
20241113,181600,883572985,2815,2815,2815,2815,0
20241113,181500,883572985,2815,2815,2815,2815,0
20241113,181400,883572985,2815,2815,2815,2815,0
20241113,181300,883572985,2815,2815,2815,2815,0
20241113,181200,883572985,2815,2815,2815,2815,0
20241113,181100,883572985,2815,2815,2815,2815,0
20241113,181000,883572985,2815,2815,2815,2815,0
20241113,180900,883572985,2815,2815,2815,2815,0
20241113,180800,883572985,2815,2815,2815,2815,0
20241113,180700,883572985,2815,2815,2815,2815,0
20241113,180600,883572985,2815,2815,2815,2815,0
20241113,180500,883572985,2815,2815,2815,2815,0
20241113,180400,883572985,2815,2815,2815,2815,0
20241113,180300,883572985,2815,2815,2815,2815,0
20241113,180200,883572985,2815,2815,2815,2815,0
20241113,180100,883572985,2815,2815,2815,2815,0
20241113,180000,883572985,2815,2815,2815,2815,0
20241113,175900,883572985,2815,2815,2815,2815,0
20241113,175800,883572985,2815,2815,2815,2815,0
20241113,175700,883572985,2815,2815,2815,2815,0
20241113,175600,883572985,2815,2815,2815,2815,0
20241113,175500,883572985,2815,2815,2815,2815,2922
20241113,175400,883572985,2815,2815,2815,2815,0
20241113,175300,883572985,2815,2815,2815,2815,0
20241113,175200,883572985,2815,2815,2815,2815,0
20241113,175100,883572985,2815,2815,2815,2815,0
20241113,175000,883572985,2815,2815,2815,2815,0
20241113,174900,883572985,2815,2815,2815,2815,0
20241113,174800,883572985,2815,2815,2815,2815,0
20241113,174700,883572985,2815,2815,2815,2815,0
20241113,174600,883572985,2815,2815,2815,2815,0
20241113,174500,883572985,2815,2815,2815,2815,0
20241113,174400,883572985,2815,2815,2815,2815,0
20241113,174300,883572985,2815,2815,2815,2815,0
20241113,174200,883572985,2815,2815,2815,2815,0
20241113,174100,883572985,2815,2815,2815,2815,0
20241113,174000,883572985,2815,2815,2815,2815,0
20241113,173900,883572985,2815,2815,2815,2815,0
20241113,173800,883572985,2815,2815,2815,2815,0
20241113,173700,883572985,2815,2815,2815,2815,0
20241113,173600,883572985,2815,2815,2815,2815,0
20241113,173500,883572985,2815,2815,2815,2815,0
20241113,173400,883572985,2815,2815,2815,2815,0
20241113,173300,883572985,2815,2815,2815,2815,0
20241113,173200,883572985,2815,2815,2815,2815,0
20241113,173100,883572985,2815,2815,2815,2815,0
20241113,173000,883572985,2815,2815,2815,2815,0
20241113,172900,883572985,2815,2815,2815,2815,0
20241113,172800,883572985,2815,2815,2815,2815,0
20241113,172700,883572985,2815,2815,2815,2815,0
20241113,172600,883572985,2815,2815,2815,2815,0
20241113,172500,883572985,2815,2815,2815,2815,2922
20241113,172400,883572985,2815,2815,2815,2815,0
20241113,172300,883572985,2815,2815,2815,2815,0
20241113,172200,883572985,2815,2815,2815,2815,0
20241113,172100,883572985,2815,2815,2815,2815,0
20241113,172000,883572985,2815,2815,2815,2815,0
20241113,171900,883572985,2815,2815,2815,2815,0
20241113,171800,883572985,2815,2815,2815,2815,0
20241113,171700,883572985,2815,2815,2815,2815,0
20241113,171600,883572985,2815,2815,2815,2815,0
20241113,171500,883572985,2815,2815,2815,2815,0
20241113,171400,883572985,2815,2815,2815,2815,0
20241113,171300,883572985,2815,2815,2815,2815,0
20241113,171200,883572985,2815,2815,2815,2815,0
20241113,171100,883572985,2815,2815,2815,2815,0
20241113,171000,883572985,2815,2815,2815,2815,0
20241113,170900,883572985,2815,2815,2815,2815,0
20241113,170800,883572985,2815,2815,2815,2815,0
20241113,170700,883572985,2815,2815,2815,2815,0
20241113,170600,883572985,2815,2815,2815,2815,0
20241113,170500,883572985,2815,2815,2815,2815,0
20241113,170400,883572985,2815,2815,2815,2815,0
20241113,170300,883572985,2815,2815,2815,2815,0
20241113,170200,883572985,2815,2815,2815,2815,0
20241113,170100,883572985,2815,2815,2815,2815,0
20241113,170000,883572985,2815,2815,2815,2815,0
20241113,165900,883572985,2815,2815,2815,2815,0
20241113,165800,883572985,2815,2815,2815,2815,0
20241113,165700,883572985,2815,2815,2815,2815,0
20241113,165600,883572985,2815,2815,2815,2815,0
20241113,165500,883572985,2815,2815,2815,2815,2922
20241113,165400,883572985,2815,2815,2815,2815,0
20241113,165300,883572985,2815,2815,2815,2815,0
20241113,165200,883572985,2815,2815,2815,2815,0
20241113,165100,883572985,2815,2815,2815,2815,0
20241113,165000,883572985,2815,2815,2815,2815,0
20241113,164900,883572985,2815,2815,2815,2815,0
20241113,164800,883572985,2815,2815,2815,2815,0
20241113,164700,883572985,2815,2815,2815,2815,0
20241113,164600,883572985,2815,2815,2815,2815,0
20241113,164500,883572985,2815,2815,2815,2815,0
20241113,164400,883572985,2815,2815,2815,2815,0
20241113,164300,883572985,2815,2815,2815,2815,0
20241113,164200,883572985,2815,2815,2815,2815,0
20241113,164100,883572985,2815,2815,2815,2815,0
20241113,164000,883572985,2815,2815,2815,2815,0
20241113,163900,883572985,2815,2815,2815,2815,0
20241113,163800,883572985,2815,2815,2815,2815,0
20241113,163700,883572985,2815,2815,2815,2815,0
20241113,163600,883572985,2815,2815,2815,2815,0
20241113,163500,883572985,2815,2815,2815,2815,0
20241113,163400,883572985,2815,2815,2815,2815,0
20241113,163300,883572985,2815,2815,2815,2815,0
20241113,163200,883572985,2815,2815,2815,2815,0
20241113,163100,883572985,2815,2815,2815,2815,0
20241113,163000,883572985,2815,2815,2815,2815,0
20241113,162900,883572985,2815,2815,2815,2815,0
20241113,162800,883572985,2815,2815,2815,2815,0
20241113,162700,883572985,2815,2815,2815,2815,0
20241113,162600,883572985,2815,2815,2815,2815,0
20241113,162500,883572985,2815,2815,2815,2815,2922
20241113,162400,883572985,2815,2815,2815,2815,0
20241113,162300,883572985,2815,2815,2815,2815,0
20241113,162200,883572985,2815,2815,2815,2815,0
20241113,162100,883572985,2815,2815,2815,2815,0
20241113,162000,883572985,2815,2815,2815,2815,0
20241113,161900,883572985,2815,2815,2815,2815,0
20241113,161800,883572985,2815,2815,2815,2815,0
20241113,161700,883572985,2815,2815,2815,2815,0
20241113,161600,883572985,2815,2815,2815,2815,0
20241113,161500,883572985,2815,2815,2815,2815,0
20241113,161400,883572985,2815,2815,2815,2815,0
20241113,161300,883572985,2815,2815,2815,2815,0
20241113,161200,883572985,2815,2815,2815,2815,0
20241113,161100,883572985,2815,2815,2815,2815,0
20241113,161000,883572985,2815,2815,2815,2815,0
20241113,160900,883572985,2815,2815,2815,2815,0
20241113,160800,883572985,2815,2815,2815,2815,0
20241113,160700,883572985,2815,2815,2815,2815,0
20241113,160600,883572985,2815,2815,2815,2815,0
20241113,160500,883572985,2815,2815,2815,2815,0
20241113,160400,883572985,2815,2815,2815,2815,0
20241113,160300,883572985,2815,2815,2815,2815,0
20241113,160200,883572985,2815,2815,2815,2815,0
20241113,160100,883572985,2815,2815,2815,2815,0
20241113,160000,883572985,2815,2815,2815,2815,0
20241113,155900,883572985,2815,2815,2815,2815,0
20241113,155800,883572985,2815,2815,2815,2815,0
20241113,155700,883572985,2815,2815,2815,2815,0
20241113,155600,883572985,2815,2815,2815,2815,0
20241113,155500,883572985,2815,2815,2815,2815,2922
20241113,155400,883572985,2815,2815,2815,2815,0
20241113,155300,883572985,2815,2815,2815,2815,0
20241113,155200,883572985,2815,2815,2815,2815,0
20241113,155100,883572985,2815,2815,2815,2815,0
20241113,155000,883572985,2815,2815,2815,2815,0
20241113,154900,883572985,2815,2815,2815,2815,0
20241113,154800,883572985,2815,2815,2815,2815,0
20241113,154700,883572985,2815,2815,2815,2815,0
20241113,154600,883572985,2815,2815,2815,2815,0
20241113,154500,883572985,2815,2815,2815,2815,0
20241113,154400,883572985,2815,2815,2815,2815,0
20241113,154300,883572985,2815,2815,2815,2815,0
20241113,154200,883572985,2815,2815,2815,2815,0
20241113,154100,883572985,2815,2815,2815,2815,0
20241113,154000,883572985,2815,2815,2815,2815,0
20241113,153900,883572985,2815,2815,2815,2815,0
20241113,153800,883572985,2815,2815,2815,2815,0
20241113,153700,883572985,2815,2815,2815,2815,0
20241113,153600,883572985,2815,2815,2815,2815,0
20241113,153500,883572985,2815,2815,2815,2815,0
20241113,153400,883572985,2815,2815,2815,2815,0
20241113,153300,883572985,2815,2815,2815,2815,0
20241113,153200,883572985,2815,2815,2815,2815,0
20241113,153100,883572985,2815,2815,2815,2815,0
20241113,153000,883572985,2815,2815,2815,2815,2922
20241113,152900,875347555,2815,2815,2815,2815,0
20241113,152800,875347555,2815,2815,2815,2815,0
20241113,152700,875347555,2815,2815,2815,2815,0
20241113,152600,875347555,2815,2815,2815,2815,0
20241113,152500,875347555,2815,2815,2815,2815,0
20241113,152400,875347555,2815,2815,2815,2815,0
20241113,152300,875347555,2815,2815,2815,2815,0
20241113,152200,875347555,2815,2815,2815,2815,0
20241113,152100,875347555,2815,2815,2815,2815,0
20241113,152000,875347555,2815,2815,2815,2815,0
20241113,151900,875347555,2815,2815,2820,2815,1370
20241113,151800,871490955,2825,2815,2825,2810,532
20241113,151700,869992565,2815,2830,2830,2815,1501
20241113,151600,865767235,2815,2815,2815,2815,920
20241113,151500,863177435,2815,2820,2830,2815,411
20241113,151400,862020405,2815,2830,2830,2810,1419
20241113,151300,858026150,2830,2820,2830,2820,25
20241113,151200,857955450,2830,2820,2830,2810,1793
20241113,151100,852910965,2830,2830,2830,2830,70
20241113,151000,852712865,2830,2830,2830,2830,30
20241113,150900,852627965,2830,2840,2840,2830,164
20241113,150800,852163745,2840,2840,2840,2830,52
20241113,150700,852016565,2830,2840,2840,2830,402
20241113,150600,850878765,2835,2835,2835,2825,3639
20241113,150500,840596440,2835,2835,2835,2835,0
20241113,150400,840596440,2835,2835,2835,2835,10
20241113,150300,840568090,2830,2830,2830,2825,916
20241113,150200,837976615,2815,2825,2830,2810,3501
20241113,150100,828126795,2835,2830,2835,2810,2766
20241113,150000,820316440,2840,2840,2840,2835,776
20241113,145900,818115600,2840,2845,2845,2840,3705
20241113,145800,807589595,2850,2855,2855,2850,1312
20241113,145700,803848975,2860,2865,2865,2855,6028
20241113,145600,786608860,2865,2865,2865,2865,2233
20241113,145500,780211315,2865,2865,2865,2865,0
20241113,145400,780211315,2865,2865,2865,2865,0
20241113,145300,780211315,2865,2865,2865,2850,374
20241113,145200,779145235,2850,2865,2865,2850,16
20241113,145100,779099620,2855,2860,2860,2855,2900
20241113,145000,770819620,2865,2855,2865,2855,2000
20241113,144900,765109610,2855,2865,2865,2855,3924
20241113,144800,753889465,2860,2865,2875,2860,1641
20241113,144700,749189135,2870,2875,2875,2870,33
20241113,144600,749094315,2880,2880,2880,2875,113
20241113,144500,748769055,2875,2875,2880,2865,3249
20241113,144400,739454650,2875,2870,2880,2870,31
20241113,144300,739365490,2880,2880,2880,2875,11
20241113,144200,739333840,2870,2870,2880,2870,1338
20241113,144100,735493770,2880,2880,2880,2880,0
20241113,144000,735493770,2880,2885,2885,2875,1251
20241113,143900,731897130,2875,2880,2880,2875,5005
20241113,143800,717488175,2880,2880,2885,2880,36
20241113,143700,717384485,2885,2880,2885,2880,110
20241113,143600,717067635,2885,2880,2885,2880,251
20241113,143500,716344655,2885,2880,2885,2880,41
20241113,143400,716226570,2885,2885,2885,2885,50
20241113,143300,716082320,2885,2885,2885,2885,1599
20241113,143200,711469205,2880,2880,2880,2875,1198
20241113,143100,708022525,2885,2885,2885,2885,0
20241113,143000,708022525,2885,2880,2885,2880,1652
20241113,142900,703264010,2885,2885,2885,2885,150
20241113,142800,702831260,2885,2885,2885,2885,1
20241113,142700,702828375,2885,2895,2895,2875,2389
20241113,142600,695956100,2890,2890,2890,2890,2504
20241113,142500,688719540,2890,2890,2890,2890,92
20241113,142400,688453660,2890,2880,2890,2880,572
20241113,142300,686805580,2890,2890,2890,2890,54
20241113,142200,686649520,2895,2895,2895,2895,3
20241113,142100,686640835,2895,2890,2895,2875,601
20241113,142000,684905440,2890,2880,2890,2875,401
20241113,141900,683752475,2875,2875,2875,2875,0
20241113,141800,683752475,2875,2875,2875,2875,0
20241113,141700,683752475,2875,2885,2885,2875,756
20241113,141600,681575520,2880,2900,2900,2880,2115
20241113,141500,675459020,2900,2900,2900,2900,147
20241113,141400,675032720,2890,2890,2890,2890,488
20241113,141300,673622400,2890,2890,2890,2890,300
20241113,141200,672755400,2890,2900,2900,2890,2701
20241113,141100,664945815,2915,2895,2915,2890,25991
20241113,141000,589585500,2890,2885,2890,2885,3984
20241113,140900,578079255,2880,2885,2885,2880,599
20241113,140800,576351815,2885,2885,2885,2885,2
20241113,140700,576346045,2880,2880,2880,2880,347
20241113,140600,575346685,2885,2885,2885,2885,84
20241113,140500,575104345,2885,2885,2885,2885,29
20241113,140400,575020680,2885,2880,2885,2880,619
20241113,140300,573235915,2885,2880,2885,2880,250
20241113,140200,572515165,2885,2885,2885,2885,60
20241113,140100,572342065,2885,2880,2885,2880,138
20241113,140000,571944425,2885,2890,2890,2885,1125
20241113,135900,568698370,2885,2890,2890,2885,323
20241113,135800,567766465,2890,2885,2890,2885,849
20241113,135700,565316770,2890,2890,2895,2890,112
20241113,135600,564992615,2885,2885,2895,2885,1633
20241113,135500,560271340,2890,2890,2890,2890,100
20241113,135400,559982340,2890,2885,2890,2885,957
20241113,135300,557221380,2885,2890,2895,2885,3825
20241113,135200,546177985,2890,2880,2890,2875,3702
20241113,135100,535493265,2880,2875,2880,2875,80
20241113,135000,535262965,2885,2885,2890,2875,1678
20241113,134900,530424080,2890,2890,2890,2875,666
20241113,134800,528499880,2890,2880,2890,2880,5231
20241113,134700,513388915,2880,2880,2880,2880,3109
20241113,134600,504434995,2880,2870,2885,2865,18226
20241113,134500,452024915,2865,2860,2875,2860,13457
20241113,134400,413468695,2855,2850,2855,2850,2794
20241113,134300,405494765,2845,2840,2845,2840,6541
20241113,134200,386887025,2845,2845,2845,2845,0
20241113,134100,386887025,2845,2845,2845,2845,0
20241113,134000,386887025,2845,2845,2845,2845,52
20241113,133900,386739085,2845,2845,2845,2845,1
20241113,133800,386736240,2820,2825,2825,2820,3827
20241113,133700,375931045,2845,2850,2850,2825,166
20241113,133600,375461500,2820,2855,2855,2820,3997
20241113,133500,364156800,2840,2850,2850,2840,1110
20241113,133400,360993900,2850,2850,2850,2850,0
20241113,133300,360993900,2850,2850,2850,2850,30
20241113,133200,360908400,2850,2845,2850,2845,565
20241113,133100,359298175,2850,2850,2850,2850,260
20241113,133000,358557175,2845,2845,2845,2845,100
20241113,132900,358272675,2850,2845,2850,2830,869
20241113,132800,355805010,2845,2830,2845,2830,21
20241113,132700,355745415,2845,2845,2845,2845,1
20241113,132600,355742570,2830,2830,2830,2830,10
20241113,132500,355714270,2830,2830,2830,2830,34
20241113,132400,355618050,2850,2845,2850,2845,413
20241113,132300,354441585,2835,2835,2835,2835,0
20241113,132200,354441585,2835,2835,2835,2835,0
20241113,132100,354441585,2835,2830,2835,2830,1247
20241113,132000,350910175,2835,2835,2835,2835,0
20241113,131900,350910175,2835,2845,2845,2835,31
20241113,131800,350822280,2845,2845,2845,2845,7
20241113,131700,350802365,2850,2850,2850,2850,279
20241113,131600,350007215,2850,2830,2850,2830,26
20241113,131500,349933375,2845,2830,2855,2830,9831
20241113,131400,321952985,2840,2840,2840,2840,0
20241113,131300,321952985,2840,2840,2840,2840,0
20241113,131200,321952985,2840,2840,2840,2840,0
20241113,131100,321952985,2840,2840,2840,2840,0
20241113,131000,321952985,2840,2840,2840,2840,0
20241113,130900,321952985,2840,2825,2840,2825,4920
20241113,130800,307981020,2830,2830,2830,2830,0
20241113,130700,307981020,2830,2830,2830,2830,504
20241113,130600,306554700,2830,2835,2835,2830,761
20241113,130500,304401040,2840,2840,2840,2840,1
20241113,130400,304398200,2820,2820,2820,2820,333
20241113,130300,303459140,2835,2835,2835,2835,333
20241113,130200,302515085,2835,2830,2835,2830,571
20241113,130100,300898775,2825,2825,2825,2825,0
20241113,130000,300898775,2825,2815,2825,2815,1918
20241113,125900,295488815,2820,2820,2820,2820,0
20241113,125800,295488815,2820,2795,2820,2795,3764
20241113,125700,284931010,2795,2790,2795,2790,278
20241113,125600,284155385,2795,2795,2795,2795,0
20241113,125500,284155385,2795,2795,2795,2795,0
20241113,125400,284155385,2795,2795,2795,2795,0
20241113,125300,284155385,2795,2795,2795,2795,0
20241113,125200,284155385,2795,2795,2795,2795,0
20241113,125100,284155385,2795,2790,2795,2790,4991
20241113,125000,270230490,2790,2790,2790,2790,1
20241113,124900,270227700,2780,2780,2780,2780,2147
20241113,124800,264259040,2790,2790,2790,2790,0
20241113,124700,264259040,2790,2790,2790,2790,0
20241113,124600,264259040,2790,2790,2790,2790,0
20241113,124500,264259040,2790,2785,2790,2785,14
20241113,124400,264220045,2790,2780,2790,2780,7
20241113,124300,264200575,2785,2790,2790,2785,5
20241113,124200,264186645,2785,2785,2785,2785,0
20241113,124100,264186645,2785,2785,2785,2785,0
20241113,124000,264186645,2785,2790,2790,2785,8
20241113,123900,264164360,2795,2795,2795,2795,0
20241113,123800,264164360,2795,2795,2795,2795,0
20241113,123700,264164360,2795,2795,2795,2795,0
20241113,123600,264164360,2795,2795,2795,2795,1
20241113,123500,264161565,2785,2785,2785,2785,0
20241113,123400,264161565,2785,2785,2785,2785,162
20241113,123300,263710395,2790,2790,2795,2790,17
20241113,123200,263662955,2790,2790,2790,2790,14
20241113,123100,263623895,2795,2795,2795,2795,0
20241113,123000,263623895,2795,2795,2795,2795,0
20241113,122900,263623895,2795,2795,2795,2795,3
20241113,122800,263615510,2795,2795,2795,2795,0
20241113,122700,263615510,2795,2795,2795,2795,14
20241113,122600,263576380,2785,2785,2785,2785,49
20241113,122500,263439915,2785,2785,2785,2780,30
20241113,122400,263356390,2785,2785,2785,2785,14
20241113,122300,263317400,2785,2785,2785,2785,7
20241113,122200,263297905,2785,2790,2790,2785,87
20241113,122100,263055580,2790,2775,2790,2775,1202
20241113,122000,259711100,2780,2780,2780,2780,0
20241113,121900,259711100,2780,2780,2780,2780,1
20241113,121800,259708320,2770,2770,2770,2770,299
20241113,121700,258880090,2770,2770,2770,2770,2800
20241113,121600,251124090,2770,2770,2770,2770,186
20241113,121500,250608870,2770,2775,2780,2770,3175
20241113,121400,241798250,2775,2775,2775,2775,33
20241113,121300,241706675,2785,2785,2785,2785,0
20241113,121200,241706675,2785,2785,2785,2785,0
20241113,121100,241706675,2785,2775,2785,2775,1001
20241113,121000,238928890,2785,2780,2785,2780,101
20241113,120900,238648105,2785,2780,2785,2780,301
20241113,120800,237811320,2790,2790,2790,2790,1
20241113,120700,237808530,2775,2775,2775,2775,856
20241113,120600,235433130,2775,2775,2775,2775,0
20241113,120500,235433130,2775,2775,2775,2775,0
20241113,120400,235433130,2775,2775,2775,2775,0
20241113,120300,235433130,2775,2775,2775,2775,0
20241113,120200,235433130,2775,2775,2775,2775,0
20241113,120100,235433130,2775,2775,2775,2775,0
20241113,120000,235433130,2775,2775,2775,2775,0
20241113,115900,235433130,2775,2775,2775,2775,0
20241113,115800,235433130,2775,2775,2775,2775,0
20241113,115700,235433130,2775,2775,2775,2775,23
20241113,115600,235369305,2775,2775,2775,2775,0
20241113,115500,235369305,2775,2775,2775,2775,100
20241113,115400,235091805,2775,2775,2775,2775,0
20241113,115300,235091805,2775,2775,2775,2775,0
20241113,115200,235091805,2775,2775,2775,2775,1000
20241113,115100,232316805,2790,2790,2790,2790,0
20241113,115000,232316805,2790,2785,2790,2770,803
20241113,114900,230080060,2770,2770,2770,2770,101
20241113,114800,229800290,2770,2770,2770,2770,2662
20241113,114700,222426550,2770,2775,2785,2770,2137
20241113,114600,216501030,2775,2775,2775,2775,0
20241113,114500,216501030,2775,2775,2775,2775,223
20241113,114400,215882205,2775,2775,2775,2775,856
20241113,114300,213506805,2775,2780,2780,2775,1529
20241113,114200,209256285,2780,2790,2790,2780,2527
20241113,114100,202219825,2790,2790,2790,2790,0
20241113,114000,202219825,2790,2790,2790,2790,0
20241113,113900,202219825,2790,2790,2790,2790,0
20241113,113800,202219825,2790,2790,2790,2790,0
20241113,113700,202219825,2790,2790,2795,2790,2066
20241113,113600,196455385,2790,2790,2790,2790,0
20241113,113500,196455385,2790,2800,2800,2790,2463
20241113,113400,189573525,2795,2795,2795,2795,0
20241113,113300,189573525,2795,2795,2795,2795,0
20241113,113200,189573525,2795,2795,2795,2795,0
20241113,113100,189573525,2795,2795,2795,2795,0
20241113,113000,189573525,2795,2795,2795,2795,0
20241113,112900,189573525,2795,2795,2795,2795,0
20241113,112800,189573525,2795,2795,2795,2795,0
20241113,112700,189573525,2795,2795,2795,2795,0
20241113,112600,189573525,2795,2795,2795,2795,0
20241113,112500,189573525,2795,2795,2795,2795,0
20241113,112400,189573525,2795,2795,2795,2795,0
20241113,112300,189573525,2795,2795,2795,2795,0
20241113,112200,189573525,2795,2795,2795,2795,0
20241113,112100,189573525,2795,2795,2795,2795,1
20241113,112000,189570730,2800,2800,2800,2800,0
20241113,111900,189570730,2800,2800,2800,2800,0
20241113,111800,189570730,2800,2800,2800,2800,0
20241113,111700,189570730,2800,2800,2800,2800,0
20241113,111600,189570730,2800,2800,2800,2800,469
20241113,111500,188257530,2800,2800,2800,2800,0
20241113,111400,188257530,2800,2800,2800,2800,0
20241113,111300,188257530,2800,2800,2800,2800,5
20241113,111200,188243530,2800,2800,2800,2800,248
20241113,111100,187549130,2800,2800,2800,2800,0
20241113,111000,187549130,2800,2800,2800,2800,0
20241113,110900,187549130,2800,2800,2800,2800,0
20241113,110800,187549130,2800,2800,2800,2800,1
20241113,110700,187546330,2800,2810,2810,2800,1030
20241113,110600,184655300,2810,2810,2810,2810,0
20241113,110500,184655300,2810,2810,2810,2810,0
20241113,110400,184655300,2810,2810,2810,2810,0
20241113,110300,184655300,2810,2810,2810,2810,0
20241113,110200,184655300,2810,2810,2810,2810,0
20241113,110100,184655300,2810,2810,2810,2810,4
20241113,110000,184644060,2810,2810,2810,2810,0
20241113,105900,184644060,2810,2810,2810,2810,1318
20241113,105800,180940480,2810,2810,2810,2810,0
20241113,105700,180940480,2810,2810,2810,2810,0
20241113,105600,180940480,2810,2810,2810,2810,50
20241113,105500,180799980,2810,2810,2810,2810,0
20241113,105400,180799980,2810,2810,2810,2810,0
20241113,105300,180799980,2810,2810,2810,2810,1
20241113,105200,180797170,2815,2815,2815,2815,0
20241113,105100,180797170,2815,2815,2815,2815,0
20241113,105000,180797170,2815,2815,2815,2815,1
20241113,104900,180794355,2810,2810,2810,2810,353
20241113,104800,179802425,2815,2815,2815,2815,1
20241113,104700,179799610,2815,2805,2815,2805,1103
20241113,104600,176700175,2800,2800,2800,2800,37
20241113,104500,176596575,2800,2800,2800,2800,200
20241113,104400,176036575,2800,2800,2800,2800,0
20241113,104300,176036575,2800,2800,2800,2800,0
20241113,104200,176036575,2800,2800,2800,2800,20
20241113,104100,175980575,2795,2795,2795,2795,0
20241113,104000,175980575,2795,2795,2795,2795,20
20241113,103900,175924675,2800,2795,2800,2790,295
20241113,103800,175098915,2795,2795,2795,2795,16
20241113,103700,175054195,2785,2785,2785,2785,0
20241113,103600,175054195,2785,2785,2785,2785,17
20241113,103500,175006850,2785,2785,2785,2785,600
20241113,103400,173335850,2800,2800,2800,2800,39
20241113,103300,173226650,2785,2790,2790,2785,1157
20241113,103200,170001475,2790,2795,2795,2790,817
20241113,103100,167718395,2795,2795,2795,2795,0
20241113,103000,167718395,2795,2795,2795,2795,1149
20241113,102900,164506940,2795,2795,2795,2795,300
20241113,102800,163668440,2800,2800,2800,2800,0
20241113,102700,163668440,2800,2800,2800,2800,0
20241113,102600,163668440,2800,2800,2800,2800,31
20241113,102500,163581640,2800,2800,2800,2800,0
20241113,102400,163581640,2800,2800,2800,2800,0
20241113,102300,163581640,2800,2810,2810,2800,5680
20241113,102200,147630750,2810,2810,2810,2810,0
20241113,102100,147630750,2810,2810,2810,2810,0
20241113,102000,147630750,2810,2810,2810,2810,0
20241113,101900,147630750,2810,2810,2810,2810,0
20241113,101800,147630750,2810,2815,2815,2810,21
20241113,101700,147571640,2810,2810,2810,2810,0
20241113,101600,147571640,2810,2810,2810,2810,0
20241113,101500,147571640,2810,2810,2810,2810,2
20241113,101400,147566020,2810,2810,2810,2810,0
20241113,101300,147566020,2810,2815,2815,2810,6
20241113,101200,147549135,2815,2815,2815,2815,5
20241113,101100,147535060,2815,2815,2815,2815,5
20241113,101000,147520985,2815,2815,2815,2815,200
20241113,100900,146957985,2820,2820,2820,2820,200
20241113,100800,146393985,2820,2820,2820,2820,0
20241113,100700,146393985,2820,2820,2820,2820,10
20241113,100600,146365785,2815,2815,2815,2815,676
20241113,100500,144462845,2820,2815,2820,2815,69
20241113,100400,144268605,2815,2815,2815,2815,0
20241113,100300,144268605,2815,2815,2815,2815,0
20241113,100200,144268605,2815,2815,2815,2815,50
20241113,100100,144127855,2815,2815,2815,2815,0
20241113,100000,144127855,2815,2815,2815,2815,142
20241113,095900,143728125,2815,2815,2815,2815,0
20241113,095800,143728125,2815,2815,2815,2815,24
20241113,095700,143660565,2820,2820,2820,2820,0
20241113,095600,143660565,2820,2820,2820,2820,0
20241113,095500,143660565,2820,2815,2820,2815,67
20241113,095400,143471645,2815,2820,2820,2815,21
20241113,095300,143412525,2805,2805,2805,2805,0
20241113,095200,143412525,2805,2805,2805,2805,4
20241113,095100,143401305,2805,2805,2805,2805,0
20241113,095000,143401305,2805,2805,2805,2805,0
20241113,094900,143401305,2805,2805,2805,2805,0
20241113,094800,143401305,2805,2810,2810,2805,554
20241113,094700,141845860,2810,2810,2810,2810,0
20241113,094600,141845860,2810,2815,2815,2810,1239
20241113,094500,138362045,2815,2815,2815,2815,24
20241113,094400,138294485,2815,2820,2820,2815,1537
20241113,094300,133967740,2820,2820,2820,2820,319
20241113,094200,133068160,2820,2820,2820,2820,198
20241113,094100,132509800,2820,2820,2820,2820,10
20241113,094000,132481600,2815,2815,2815,2815,64
20241113,093900,132301440,2820,2820,2820,2820,15
20241113,093800,132259140,2815,2815,2815,2815,121
20241113,093700,131918525,2825,2825,2825,2825,0
20241113,093600,131918525,2825,2825,2825,2825,0
20241113,093500,131918525,2825,2820,2825,2820,388
20241113,093400,130824100,2815,2815,2815,2815,34
20241113,093300,130728390,2815,2815,2815,2815,0
20241113,093200,130728390,2815,2815,2815,2815,113
20241113,093100,130410295,2815,2815,2815,2815,1603
20241113,093000,125897850,2815,2815,2815,2815,2030
20241113,092900,120183400,2820,2820,2820,2820,265
20241113,092800,119436100,2820,2830,2830,2820,571
20241113,092700,117822800,2830,2830,2830,2830,959
20241113,092600,115108830,2835,2835,2835,2835,1236
20241113,092500,111604770,2830,2835,2835,2830,274
20241113,092400,110828565,2835,2845,2845,2830,1354
20241113,092300,106983970,2850,2845,2850,2835,2138
20241113,092200,100899065,2860,2855,2860,2850,2321
20241113,092100,94262215,2855,2855,2855,2855,2234
20241113,092000,87884145,2850,2815,2850,2815,3990
20241113,091900,76525895,2850,2825,2850,2825,1000
20241113,091800,73690610,2810,2810,2810,2810,61
20241113,091700,73519200,2810,2815,2815,2810,2200
20241113,091600,67327200,2810,2810,2810,2810,0
20241113,091500,67327200,2810,2810,2810,2810,1
20241113,091400,67324390,2810,2810,2810,2810,577
20241113,091300,65703020,2810,2815,2815,2810,707
20241113,091200,63714995,2815,2820,2820,2815,3700
20241113,091100,53296595,2820,2830,2835,2820,2020
20241113,091000,47586145,2835,2835,2835,2835,232
20241113,090900,46928425,2835,2840,2840,2835,811
20241113,090800,44626905,2850,2845,2850,2845,1245
20241113,090700,41079205,2850,2840,2850,2840,1428
20241113,090600,37012670,2830,2830,2830,2830,199
20241113,090500,36449500,2830,2840,2845,2830,397
20241113,090400,35323295,2835,2825,2835,2825,670
20241113,090300,33427850,2815,2815,2815,2815,0
20241113,090200,33427850,2815,2815,2820,2815,178
20241113,090100,32926000,2815,2815,2820,2815,226
20241113,090000,32289805,2815,2770,2815,2770,11654