KissMeData/214180/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,203500,292579190,12100,12100,12100,12100,59
20241113,203400,292579190,12100,12100,12100,12100,0
20241113,203300,292579190,12100,12100,12100,12100,0
20241113,203200,292579190,12100,12100,12100,12100,0
20241113,203100,292579190,12100,12100,12100,12100,0
20241113,203000,292579190,12100,12100,12100,12100,0
20241113,202900,292579190,12100,12100,12100,12100,0
20241113,202800,292579190,12100,12100,12100,12100,0
20241113,202700,292579190,12100,12100,12100,12100,0
20241113,202600,292579190,12100,12100,12100,12100,0
20241113,202500,292579190,12100,12100,12100,12100,0
20241113,202400,292579190,12100,12100,12100,12100,0
20241113,202300,292579190,12100,12100,12100,12100,0
20241113,202200,292579190,12100,12100,12100,12100,0
20241113,202100,292579190,12100,12100,12100,12100,0
20241113,202000,292579190,12100,12100,12100,12100,0
20241113,201900,292579190,12100,12100,12100,12100,0
20241113,201800,292579190,12100,12100,12100,12100,0
20241113,201700,292579190,12100,12100,12100,12100,0
20241113,201600,292579190,12100,12100,12100,12100,0
20241113,201500,292579190,12100,12100,12100,12100,0
20241113,201400,292579190,12100,12100,12100,12100,0
20241113,201300,292579190,12100,12100,12100,12100,0
20241113,201200,292579190,12100,12100,12100,12100,0
20241113,201100,292579190,12100,12100,12100,12100,0
20241113,201000,292579190,12100,12100,12100,12100,0
20241113,200900,292579190,12100,12100,12100,12100,0
20241113,200800,292579190,12100,12100,12100,12100,0
20241113,200700,292579190,12100,12100,12100,12100,0
20241113,200600,292579190,12100,12100,12100,12100,0
20241113,200500,292579190,12100,12100,12100,12100,59
20241113,200400,292579190,12100,12100,12100,12100,0
20241113,200300,292579190,12100,12100,12100,12100,0
20241113,200200,292579190,12100,12100,12100,12100,0
20241113,200100,292579190,12100,12100,12100,12100,0
20241113,200000,292579190,12100,12100,12100,12100,0
20241113,195900,292579190,12100,12100,12100,12100,0
20241113,195800,292579190,12100,12100,12100,12100,0
20241113,195700,292579190,12100,12100,12100,12100,0
20241113,195600,292579190,12100,12100,12100,12100,0
20241113,195500,292579190,12100,12100,12100,12100,0
20241113,195400,292579190,12100,12100,12100,12100,0
20241113,195300,292579190,12100,12100,12100,12100,0
20241113,195200,292579190,12100,12100,12100,12100,0
20241113,195100,292579190,12100,12100,12100,12100,0
20241113,195000,292579190,12100,12100,12100,12100,0
20241113,194900,292579190,12100,12100,12100,12100,0
20241113,194800,292579190,12100,12100,12100,12100,0
20241113,194700,292579190,12100,12100,12100,12100,0
20241113,194600,292579190,12100,12100,12100,12100,0
20241113,194500,292579190,12100,12100,12100,12100,0
20241113,194400,292579190,12100,12100,12100,12100,0
20241113,194300,292579190,12100,12100,12100,12100,0
20241113,194200,292579190,12100,12100,12100,12100,0
20241113,194100,292579190,12100,12100,12100,12100,0
20241113,194000,292579190,12100,12100,12100,12100,0
20241113,193900,292579190,12100,12100,12100,12100,0
20241113,193800,292579190,12100,12100,12100,12100,0
20241113,193700,292579190,12100,12100,12100,12100,0
20241113,193600,292579190,12100,12100,12100,12100,0
20241113,193500,292579190,12100,12100,12100,12100,59
20241113,193400,292579190,12100,12100,12100,12100,0
20241113,193300,292579190,12100,12100,12100,12100,0
20241113,193200,292579190,12100,12100,12100,12100,0
20241113,193100,292579190,12100,12100,12100,12100,0
20241113,193000,292579190,12100,12100,12100,12100,0
20241113,192900,292579190,12100,12100,12100,12100,0
20241113,192800,292579190,12100,12100,12100,12100,0
20241113,192700,292579190,12100,12100,12100,12100,0
20241113,192600,292579190,12100,12100,12100,12100,0
20241113,192500,292579190,12100,12100,12100,12100,0
20241113,192400,292579190,12100,12100,12100,12100,0
20241113,192300,292579190,12100,12100,12100,12100,0
20241113,192200,292579190,12100,12100,12100,12100,0
20241113,192100,292579190,12100,12100,12100,12100,0
20241113,192000,292579190,12100,12100,12100,12100,0
20241113,191900,292579190,12100,12100,12100,12100,0
20241113,191800,292579190,12100,12100,12100,12100,0
20241113,191700,292579190,12100,12100,12100,12100,0
20241113,191600,292579190,12100,12100,12100,12100,0
20241113,191500,292579190,12100,12100,12100,12100,0
20241113,191400,292579190,12100,12100,12100,12100,0
20241113,191300,292579190,12100,12100,12100,12100,0
20241113,191200,292579190,12100,12100,12100,12100,0
20241113,191100,292579190,12100,12100,12100,12100,0
20241113,191000,292579190,12100,12100,12100,12100,0
20241113,190900,292579190,12100,12100,12100,12100,0
20241113,190800,292579190,12100,12100,12100,12100,0
20241113,190700,292579190,12100,12100,12100,12100,0
20241113,190600,292579190,12100,12100,12100,12100,0
20241113,190500,292579190,12100,12100,12100,12100,59
20241113,190400,292579190,12100,12100,12100,12100,0
20241113,190300,292579190,12100,12100,12100,12100,0
20241113,190200,292579190,12100,12100,12100,12100,0
20241113,190100,292579190,12100,12100,12100,12100,0
20241113,190000,292579190,12100,12100,12100,12100,0
20241113,185900,292579190,12100,12100,12100,12100,0
20241113,185800,292579190,12100,12100,12100,12100,0
20241113,185700,292579190,12100,12100,12100,12100,0
20241113,185600,292579190,12100,12100,12100,12100,0
20241113,185500,292579190,12100,12100,12100,12100,0
20241113,185400,292579190,12100,12100,12100,12100,0
20241113,185300,292579190,12100,12100,12100,12100,0
20241113,185200,292579190,12100,12100,12100,12100,0
20241113,185100,292579190,12100,12100,12100,12100,0
20241113,185000,292579190,12100,12100,12100,12100,0
20241113,184900,292579190,12100,12100,12100,12100,0
20241113,184800,292579190,12100,12100,12100,12100,0
20241113,184700,292579190,12100,12100,12100,12100,0
20241113,184600,292579190,12100,12100,12100,12100,0
20241113,184500,292579190,12100,12100,12100,12100,0
20241113,184400,292579190,12100,12100,12100,12100,0
20241113,184300,292579190,12100,12100,12100,12100,0
20241113,184200,292579190,12100,12100,12100,12100,0
20241113,184100,292579190,12100,12100,12100,12100,0
20241113,184000,292579190,12100,12100,12100,12100,0
20241113,183900,292579190,12100,12100,12100,12100,0
20241113,183800,292579190,12100,12100,12100,12100,0
20241113,183700,292579190,12100,12100,12100,12100,0
20241113,183600,292579190,12100,12100,12100,12100,0
20241113,183500,292579190,12100,12100,12100,12100,59
20241113,183400,292579190,12100,12100,12100,12100,0
20241113,183300,292579190,12100,12100,12100,12100,0
20241113,183200,292579190,12100,12100,12100,12100,0
20241113,183100,292579190,12100,12100,12100,12100,0
20241113,183000,292579190,12100,12100,12100,12100,0
20241113,182900,292579190,12100,12100,12100,12100,0
20241113,182800,292579190,12100,12100,12100,12100,0
20241113,182700,292579190,12100,12100,12100,12100,0
20241113,182600,292579190,12100,12100,12100,12100,0
20241113,182500,292579190,12100,12100,12100,12100,0
20241113,182400,292579190,12100,12100,12100,12100,0
20241113,182300,292579190,12100,12100,12100,12100,0
20241113,182200,292579190,12100,12100,12100,12100,0
20241113,182100,292579190,12100,12100,12100,12100,0
20241113,182000,292579190,12100,12100,12100,12100,0
20241113,181900,292579190,12100,12100,12100,12100,0
20241113,181800,292579190,12100,12100,12100,12100,0
20241113,181700,292579190,12100,12100,12100,12100,0
20241113,181600,292579190,12100,12100,12100,12100,0
20241113,181500,292579190,12100,12100,12100,12100,0
20241113,181400,292579190,12100,12100,12100,12100,0
20241113,181300,292579190,12100,12100,12100,12100,0
20241113,181200,292579190,12100,12100,12100,12100,0
20241113,181100,292579190,12100,12100,12100,12100,0
20241113,181000,292579190,12100,12100,12100,12100,0
20241113,180900,292579190,12100,12100,12100,12100,0
20241113,180800,292579190,12100,12100,12100,12100,0
20241113,180700,292579190,12100,12100,12100,12100,0
20241113,180600,292579190,12100,12100,12100,12100,0
20241113,180500,292579190,12100,12100,12100,12100,59
20241113,180400,292579190,12100,12100,12100,12100,0
20241113,180300,292579190,12100,12100,12100,12100,0
20241113,180200,292579190,12100,12100,12100,12100,0
20241113,180100,292579190,12100,12100,12100,12100,0
20241113,180000,292579190,12100,12100,12100,12100,0
20241113,175900,292579190,12100,12100,12100,12100,0
20241113,175800,292579190,12100,12100,12100,12100,0
20241113,175700,292579190,12100,12100,12100,12100,0
20241113,175600,292579190,12100,12100,12100,12100,0
20241113,175500,292579190,12100,12100,12100,12100,0
20241113,175400,292579190,12100,12100,12100,12100,0
20241113,175300,292579190,12100,12100,12100,12100,0
20241113,175200,292579190,12100,12100,12100,12100,0
20241113,175100,292579190,12100,12100,12100,12100,0
20241113,175000,292579190,12100,12100,12100,12100,0
20241113,174900,292579190,12100,12100,12100,12100,0
20241113,174800,292579190,12100,12100,12100,12100,0
20241113,174700,292579190,12100,12100,12100,12100,0
20241113,174600,292579190,12100,12100,12100,12100,0
20241113,174500,292579190,12100,12100,12100,12100,0
20241113,174400,292579190,12100,12100,12100,12100,0
20241113,174300,292579190,12100,12100,12100,12100,0
20241113,174200,292579190,12100,12100,12100,12100,0
20241113,174100,292579190,12100,12100,12100,12100,0
20241113,174000,292579190,12100,12100,12100,12100,0
20241113,173900,292579190,12100,12100,12100,12100,0
20241113,173800,292579190,12100,12100,12100,12100,0
20241113,173700,292579190,12100,12100,12100,12100,0
20241113,173600,292579190,12100,12100,12100,12100,0
20241113,173500,292579190,12100,12100,12100,12100,59
20241113,173400,292579190,12100,12100,12100,12100,0
20241113,173300,292579190,12100,12100,12100,12100,0
20241113,173200,292579190,12100,12100,12100,12100,0
20241113,173100,292579190,12100,12100,12100,12100,0
20241113,173000,292579190,12100,12100,12100,12100,0
20241113,172900,292579190,12100,12100,12100,12100,0
20241113,172800,292579190,12100,12100,12100,12100,0
20241113,172700,292579190,12100,12100,12100,12100,0
20241113,172600,292579190,12100,12100,12100,12100,0
20241113,172500,292579190,12100,12100,12100,12100,0
20241113,172400,292579190,12100,12100,12100,12100,0
20241113,172300,292579190,12100,12100,12100,12100,0
20241113,172200,292579190,12100,12100,12100,12100,0
20241113,172100,292579190,12100,12100,12100,12100,0
20241113,172000,292579190,12100,12100,12100,12100,0
20241113,171900,292579190,12100,12100,12100,12100,0
20241113,171800,292579190,12100,12100,12100,12100,0
20241113,171700,292579190,12100,12100,12100,12100,0
20241113,171600,292579190,12100,12100,12100,12100,0
20241113,171500,292579190,12100,12100,12100,12100,0
20241113,171400,292579190,12100,12100,12100,12100,0
20241113,171300,292579190,12100,12100,12100,12100,0
20241113,171200,292579190,12100,12100,12100,12100,0
20241113,171100,292579190,12100,12100,12100,12100,0
20241113,171000,292579190,12100,12100,12100,12100,0
20241113,170900,292579190,12100,12100,12100,12100,0
20241113,170800,292579190,12100,12100,12100,12100,0
20241113,170700,292579190,12100,12100,12100,12100,0
20241113,170600,292579190,12100,12100,12100,12100,0
20241113,170500,292579190,12100,12100,12100,12100,59
20241113,170400,292579190,12100,12100,12100,12100,0
20241113,170300,292579190,12100,12100,12100,12100,0
20241113,170200,292579190,12100,12100,12100,12100,0
20241113,170100,292579190,12100,12100,12100,12100,0
20241113,170000,292579190,12100,12100,12100,12100,0
20241113,165900,292579190,12100,12100,12100,12100,0
20241113,165800,292579190,12100,12100,12100,12100,0
20241113,165700,292579190,12100,12100,12100,12100,0
20241113,165600,292579190,12100,12100,12100,12100,0
20241113,165500,292579190,12100,12100,12100,12100,0
20241113,165400,292579190,12100,12100,12100,12100,0
20241113,165300,292579190,12100,12100,12100,12100,0
20241113,165200,292579190,12100,12100,12100,12100,0
20241113,165100,292579190,12100,12100,12100,12100,0
20241113,165000,292579190,12100,12100,12100,12100,0
20241113,164900,292579190,12100,12100,12100,12100,0
20241113,164800,292579190,12100,12100,12100,12100,0
20241113,164700,292579190,12100,12100,12100,12100,0
20241113,164600,292579190,12100,12100,12100,12100,0
20241113,164500,292579190,12100,12100,12100,12100,0
20241113,164400,292579190,12100,12100,12100,12100,0
20241113,164300,292579190,12100,12100,12100,12100,0
20241113,164200,292579190,12100,12100,12100,12100,0
20241113,164100,292579190,12100,12100,12100,12100,0
20241113,164000,292579190,12100,12100,12100,12100,0
20241113,163900,292579190,12100,12100,12100,12100,0
20241113,163800,292579190,12100,12100,12100,12100,0
20241113,163700,292579190,12100,12100,12100,12100,0
20241113,163600,292579190,12100,12100,12100,12100,0
20241113,163500,292579190,12100,12100,12100,12100,59
20241113,163400,292579190,12100,12100,12100,12100,0
20241113,163300,292579190,12100,12100,12100,12100,0
20241113,163200,292579190,12100,12100,12100,12100,0
20241113,163100,292579190,12100,12100,12100,12100,0
20241113,163000,292579190,12100,12100,12100,12100,0
20241113,162900,292579190,12100,12100,12100,12100,0
20241113,162800,292579190,12100,12100,12100,12100,0
20241113,162700,292579190,12100,12100,12100,12100,0
20241113,162600,292579190,12100,12100,12100,12100,0
20241113,162500,292579190,12100,12100,12100,12100,0
20241113,162400,292579190,12100,12100,12100,12100,0
20241113,162300,292579190,12100,12100,12100,12100,0
20241113,162200,292579190,12100,12100,12100,12100,0
20241113,162100,292579190,12100,12100,12100,12100,0
20241113,162000,292579190,12100,12100,12100,12100,0
20241113,161900,292579190,12100,12100,12100,12100,0
20241113,161800,292579190,12100,12100,12100,12100,0
20241113,161700,292579190,12100,12100,12100,12100,0
20241113,161600,292579190,12100,12100,12100,12100,0
20241113,161500,292579190,12100,12100,12100,12100,0
20241113,161400,292579190,12100,12100,12100,12100,0
20241113,161300,292579190,12100,12100,12100,12100,0
20241113,161200,292579190,12100,12100,12100,12100,0
20241113,161100,292579190,12100,12100,12100,12100,0
20241113,161000,292579190,12100,12100,12100,12100,0
20241113,160900,292579190,12100,12100,12100,12100,0
20241113,160800,292579190,12100,12100,12100,12100,0
20241113,160700,292579190,12100,12100,12100,12100,0
20241113,160600,292579190,12100,12100,12100,12100,0
20241113,160500,292579190,12100,12100,12100,12100,59
20241113,160400,292579190,12100,12100,12100,12100,0
20241113,160300,292579190,12100,12100,12100,12100,0
20241113,160200,292579190,12100,12100,12100,12100,0
20241113,160100,292579190,12100,12100,12100,12100,0
20241113,160000,292579190,12100,12100,12100,12100,0
20241113,155900,292579190,12100,12100,12100,12100,0
20241113,155800,292579190,12100,12100,12100,12100,0
20241113,155700,292579190,12100,12100,12100,12100,0
20241113,155600,292579190,12100,12100,12100,12100,0
20241113,155500,292579190,12100,12100,12100,12100,0
20241113,155400,292579190,12100,12100,12100,12100,0
20241113,155300,292579190,12100,12100,12100,12100,0
20241113,155200,292579190,12100,12100,12100,12100,0
20241113,155100,292579190,12100,12100,12100,12100,0
20241113,155000,292579190,12100,12100,12100,12100,0
20241113,154900,292579190,12100,12100,12100,12100,0
20241113,154800,292579190,12100,12100,12100,12100,0
20241113,154700,292579190,12100,12100,12100,12100,0
20241113,154600,292579190,12100,12100,12100,12100,0
20241113,154500,292579190,12100,12100,12100,12100,0
20241113,154400,292579190,12100,12100,12100,12100,0
20241113,154300,292579190,12100,12100,12100,12100,0
20241113,154200,292579190,12100,12100,12100,12100,0
20241113,154100,292579190,12100,12100,12100,12100,0
20241113,154000,292579190,12100,12100,12100,12100,0
20241113,153900,292579190,12100,12100,12100,12100,0
20241113,153800,292579190,12100,12100,12100,12100,0
20241113,153700,292579190,12100,12100,12100,12100,0
20241113,153600,292579190,12100,12100,12100,12100,0
20241113,153500,292579190,12100,12100,12100,12100,59
20241113,153400,292579190,12100,12100,12100,12100,0
20241113,153300,292579190,12100,12100,12100,12100,0
20241113,153200,292579190,12100,12100,12100,12100,0
20241113,153100,292579190,12100,12100,12100,12100,0
20241113,153000,292579190,12100,12100,12100,12100,59
20241113,152900,291865290,12110,12110,12110,12110,0
20241113,152800,291865290,12110,12110,12110,12110,0
20241113,152700,291865290,12110,12110,12110,12110,0
20241113,152600,291865290,12110,12110,12110,12110,0
20241113,152500,291865290,12110,12110,12110,12110,0
20241113,152400,291865290,12110,12110,12110,12110,0
20241113,152300,291865290,12110,12110,12110,12110,0
20241113,152200,291865290,12110,12110,12110,12110,0
20241113,152100,291865290,12110,12110,12110,12110,0
20241113,152000,291865290,12110,12110,12110,12110,0
20241113,151900,291865290,12110,12100,12110,12100,83
20241113,151800,290860970,12090,12090,12090,12090,402
20241113,151700,286000790,12140,12090,12140,12090,2
20241113,151600,285976560,12090,12100,12110,12090,525
20241113,151500,279624280,12110,12110,12110,12110,43
20241113,151400,279103550,12100,12110,12110,12100,488
20241113,151300,273197540,12150,12150,12150,12150,36
20241113,151200,272760140,12150,12150,12150,12150,0
20241113,151100,272760140,12150,12150,12150,12150,0
20241113,151000,272760140,12150,12150,12150,12150,1
20241113,150900,272747990,12160,12160,12160,12160,2
20241113,150800,272723670,12160,12160,12160,12160,1
20241113,150700,272711510,12160,12160,12160,12160,6
20241113,150600,272638550,12110,12120,12120,12110,187
20241113,150500,270373360,12120,12140,12140,12120,336
20241113,150400,266299660,12160,12160,12160,12160,0
20241113,150300,266299660,12160,12160,12160,12160,0
20241113,150200,266299660,12160,12160,12160,12160,0
20241113,150100,266299660,12160,12160,12160,12160,20
20241113,150000,266056460,12160,12160,12160,12160,1
20241113,145900,266044300,12140,12140,12140,12140,0
20241113,145800,266044300,12140,12140,12140,12140,0
20241113,145700,266044300,12140,12140,12140,12140,0
20241113,145600,266044300,12140,12140,12140,12140,0
20241113,145500,266044300,12140,12140,12140,12140,3
20241113,145400,266007880,12160,12170,12170,12140,99
20241113,145300,264804840,12170,12170,12170,12170,13
20241113,145200,264646630,12170,12170,12170,12170,13
20241113,145100,264488420,12170,12160,12170,12160,14
20241113,145000,264318080,12160,12160,12160,12160,13
20241113,144900,264160000,12150,12160,12160,12150,22
20241113,144800,263892490,12170,12170,12170,12170,12
20241113,144700,263746450,12170,12170,12170,12170,16
20241113,144600,263551730,12170,12160,12170,12150,12
20241113,144500,263405820,12160,12160,12160,12160,64
20241113,144400,262627580,12160,12160,12160,12160,12
20241113,144300,262481660,12160,12160,12160,12150,29
20241113,144200,262129110,12160,12160,12160,12160,13
20241113,144100,261971030,12160,12160,12160,12160,13
20241113,144000,261812950,12170,12170,12170,12170,43
20241113,143900,261289640,12150,12170,12170,12150,19
20241113,143800,261058530,12170,12170,12170,12150,26
20241113,143700,260742230,12170,12170,12170,12170,13
20241113,143600,260584020,12170,12170,12170,12170,14
20241113,143500,260413640,12170,12170,12170,12170,12
20241113,143400,260267600,12170,12170,12170,12170,0
20241113,143300,260267600,12170,12170,12170,12170,0
20241113,143200,260267600,12170,12170,12170,12170,0
20241113,143100,260267600,12170,12170,12170,12170,0
20241113,143000,260267600,12170,12170,12170,12170,14
20241113,142900,260097220,12170,12170,12170,12170,0
20241113,142800,260097220,12170,12170,12170,12170,0
20241113,142700,260097220,12170,12170,12170,12170,0
20241113,142600,260097220,12170,12170,12170,12170,0
20241113,142500,260097220,12170,12170,12170,12170,15
20241113,142400,259914670,12170,12170,12170,12170,10
20241113,142300,259792970,12170,12170,12170,12170,0
20241113,142200,259792970,12170,12140,12170,12140,244
20241113,142100,256823520,12160,12160,12160,12160,0
20241113,142000,256823520,12160,12160,12160,12160,0
20241113,141900,256823520,12160,12140,12170,12140,167
20241113,141800,254791430,12160,12160,12160,12160,0
20241113,141700,254791430,12160,12160,12160,12160,0
20241113,141600,254791430,12160,12160,12160,12160,0
20241113,141500,254791430,12160,12110,12160,12110,147
20241113,141400,253008130,12110,12110,12110,12110,0
20241113,141300,253008130,12110,12110,12110,12110,3
20241113,141200,252971800,12130,12130,12130,12130,0
20241113,141100,252971800,12130,12130,12130,12130,0
20241113,141000,252971800,12130,12130,12130,12130,0
20241113,140900,252971800,12130,12130,12130,12130,0
20241113,140800,252971800,12130,12130,12130,12130,1
20241113,140700,252959670,12100,12100,12100,12100,0
20241113,140600,252959670,12100,12100,12100,12100,10
20241113,140500,252838670,12130,12130,12130,12130,0
20241113,140400,252838670,12130,12130,12130,12130,0
20241113,140300,252838670,12130,12130,12130,12130,41
20241113,140200,252341340,12130,12130,12130,12130,0
20241113,140100,252341340,12130,12130,12130,12130,1
20241113,140000,252329210,12110,12110,12110,12110,0
20241113,135900,252329210,12110,12110,12110,12110,188
20241113,135800,250052530,12100,12100,12100,12100,0
20241113,135700,250052530,12100,12100,12100,12100,0
20241113,135600,250052530,12100,12100,12100,12100,100
20241113,135500,248842530,12100,12100,12100,12100,0
20241113,135400,248842530,12100,12100,12100,12100,0
20241113,135300,248842530,12100,12100,12100,12100,0
20241113,135200,248842530,12100,12100,12100,12100,0
20241113,135100,248842530,12100,12100,12100,12100,0
20241113,135000,248842530,12100,12100,12100,12100,0
20241113,134900,248842530,12100,12110,12110,12100,331
20241113,134800,244836930,12100,12120,12120,12100,73
20241113,134700,243953170,12130,12130,12130,12130,0
20241113,134600,243953170,12130,12130,12130,12130,0
20241113,134500,243953170,12130,12130,12130,12130,16
20241113,134400,243759090,12160,12160,12160,12160,1
20241113,134300,243746930,12160,12160,12160,12160,1
20241113,134200,243734770,12130,12130,12130,12130,0
20241113,134100,243734770,12130,12120,12160,12120,86
20241113,134000,242692400,12100,12160,12160,12100,3012
20241113,133900,206214630,12180,12180,12180,12180,0
20241113,133800,206214630,12180,12180,12180,12180,0
20241113,133700,206214630,12180,12180,12180,12180,0
20241113,133600,206214630,12180,12180,12180,12180,0
20241113,133500,206214630,12180,12180,12180,12180,1
20241113,133400,206202450,12160,12160,12160,12160,1
20241113,133300,206190290,12180,12180,12180,12180,0
20241113,133200,206190290,12180,12150,12180,12150,781
20241113,133100,196694700,12150,12150,12150,12150,0
20241113,133000,196694700,12150,12150,12150,12150,0
20241113,132900,196694700,12150,12150,12150,12150,0
20241113,132800,196694700,12150,12150,12150,12150,0
20241113,132700,196694700,12150,12150,12150,12150,0
20241113,132600,196694700,12150,12150,12150,12150,0
20241113,132500,196694700,12150,12150,12150,12150,0
20241113,132400,196694700,12150,12150,12150,12150,0
20241113,132300,196694700,12150,12150,12150,12150,0
20241113,132200,196694700,12150,12150,12150,12150,0
20241113,132100,196694700,12150,12150,12150,12150,0
20241113,132000,196694700,12150,12150,12150,12150,0
20241113,131900,196694700,12150,12130,12150,12130,163
20241113,131800,194717350,12140,12140,12140,12140,0
20241113,131700,194717350,12140,12140,12140,12140,0
20241113,131600,194717350,12140,12140,12140,12140,0
20241113,131500,194717350,12140,12140,12140,12140,0
20241113,131400,194717350,12140,12140,12140,12140,72
20241113,131300,193843270,12140,12150,12150,12140,813
20241113,131200,183966540,12160,12160,12160,12160,0
20241113,131100,183966540,12160,12160,12160,12160,47
20241113,131000,183395020,12160,12160,12160,12160,10
20241113,130900,183273420,12160,12160,12160,12160,1
20241113,130800,183261260,12160,12160,12160,12160,0
20241113,130700,183261260,12160,12160,12160,12160,21
20241113,130600,183005900,12150,12150,12150,12150,0
20241113,130500,183005900,12150,12150,12150,12150,0
20241113,130400,183005900,12150,12150,12150,12150,61
20241113,130300,182264750,12150,12150,12150,12150,50
20241113,130200,181657250,12160,12160,12160,12160,0
20241113,130100,181657250,12160,12170,12170,12160,13
20241113,130000,181499110,12170,12170,12170,12170,0
20241113,125900,181499110,12170,12170,12170,12170,0
20241113,125800,181499110,12170,12170,12170,12170,0
20241113,125700,181499110,12170,12170,12170,12170,0
20241113,125600,181499110,12170,12170,12170,12170,0
20241113,125500,181499110,12170,12170,12170,12170,12
20241113,125400,181353070,12160,12160,12160,12160,15
20241113,125300,181170670,12160,12160,12160,12160,115
20241113,125200,179772270,12170,12170,12170,12170,0
20241113,125100,179772270,12170,12170,12170,12170,0
20241113,125000,179772270,12170,12170,12170,12170,0
20241113,124900,179772270,12170,12170,12170,12170,10
20241113,124800,179650570,12180,12180,12180,12180,4
20241113,124700,179601850,12180,12180,12180,12180,22
20241113,124600,179333890,12170,12170,12170,12170,596
20241113,124500,172080570,12180,12180,12180,12180,0
20241113,124400,172080570,12180,12180,12180,12180,0
20241113,124300,172080570,12180,12180,12180,12180,30
20241113,124200,171715170,12170,12170,12170,12170,0
20241113,124100,171715170,12170,12170,12170,12170,0
20241113,124000,171715170,12170,12170,12170,12170,0
20241113,123900,171715170,12170,12170,12170,12170,1
20241113,123800,171703000,12170,12170,12170,12170,0
20241113,123700,171703000,12170,12170,12170,12170,10
20241113,123600,171581300,12180,12180,12180,12180,0
20241113,123500,171581300,12180,12180,12180,12180,0
20241113,123400,171581300,12180,12180,12180,12180,0
20241113,123300,171581300,12180,12180,12180,12180,0
20241113,123200,171581300,12180,12180,12180,12180,0
20241113,123100,171581300,12180,12180,12180,12180,1
20241113,123000,171569120,12180,12180,12180,12180,0
20241113,122900,171569120,12180,12180,12180,12180,0
20241113,122800,171569120,12180,12180,12180,12180,60
20241113,122700,170838320,12180,12180,12180,12180,0
20241113,122600,170838320,12180,12170,12180,12170,168
20241113,122500,168793750,12170,12170,12170,12170,0
20241113,122400,168793750,12170,12170,12170,12170,1
20241113,122300,168781580,12160,12160,12160,12160,0
20241113,122200,168781580,12160,12160,12160,12160,0
20241113,122100,168781580,12160,12160,12160,12160,11
20241113,122000,168647820,12160,12160,12160,12160,0
20241113,121900,168647820,12160,12160,12160,12160,0
20241113,121800,168647820,12160,12160,12160,12160,23
20241113,121700,168368140,12160,12160,12160,12160,61
20241113,121600,167626380,12160,12160,12160,12160,400
20241113,121500,162762380,12170,12170,12170,12170,15
20241113,121400,162579830,12170,12170,12170,12170,120
20241113,121300,161119430,12170,12170,12170,12170,0
20241113,121200,161119430,12170,12170,12170,12170,2
20241113,121100,161095090,12170,12170,12170,12170,0
20241113,121000,161095090,12170,12170,12170,12170,0
20241113,120900,161095090,12170,12170,12170,12170,0
20241113,120800,161095090,12170,12170,12170,12170,33
20241113,120700,160693480,12170,12170,12170,12170,39
20241113,120600,160218850,12180,12180,12180,12180,0
20241113,120500,160218850,12180,12180,12180,12180,0
20241113,120400,160218850,12180,12180,12180,12180,0
20241113,120300,160218850,12180,12180,12180,12180,0
20241113,120200,160218850,12180,12180,12180,12180,3
20241113,120100,160182310,12180,12180,12180,12180,0
20241113,120000,160182310,12180,12180,12180,12180,0
20241113,115900,160182310,12180,12180,12180,12180,0
20241113,115800,160182310,12180,12180,12180,12180,0
20241113,115700,160182310,12180,12180,12180,12180,8
20241113,115600,160084870,12180,12180,12180,12180,0
20241113,115500,160084870,12180,12180,12180,12180,0
20241113,115400,160084870,12180,12170,12180,12170,182
20241113,115300,157869830,12170,12170,12170,12170,0
20241113,115200,157869830,12170,12170,12170,12170,0
20241113,115100,157869830,12170,12170,12170,12170,0
20241113,115000,157869830,12170,12170,12170,12170,0
20241113,114900,157869830,12170,12170,12170,12170,2
20241113,114800,157845490,12160,12160,12160,12160,0
20241113,114700,157845490,12160,12170,12170,12160,157
20241113,114600,155934960,12180,12180,12180,12180,17
20241113,114500,155727900,12180,12210,12210,12180,1125
20241113,114400,142011420,12240,12230,12240,12230,9
20241113,114300,141901300,12230,12230,12230,12230,2
20241113,114200,141876840,12280,12280,12280,12280,0
20241113,114100,141876840,12280,12240,12280,12240,828
20241113,114000,131742080,12240,12240,12240,12240,1
20241113,113900,131729840,12280,12210,12290,12210,63
20241113,113800,130959960,12210,12210,12210,12210,5
20241113,113700,130898910,12210,12210,12210,12210,5
20241113,113600,130837860,12210,12210,12210,12210,0
20241113,113500,130837860,12210,12210,12210,12210,0
20241113,113400,130837860,12210,12210,12210,12210,2
20241113,113300,130813440,12210,12210,12210,12210,3
20241113,113200,130776810,12210,12210,12210,12210,0
20241113,113100,130776810,12210,12210,12210,12210,23
20241113,113000,130495980,12210,12210,12210,12210,0
20241113,112900,130495980,12210,12210,12210,12210,0
20241113,112800,130495980,12210,12220,12220,12210,3
20241113,112700,130459330,12220,12220,12220,12220,3
20241113,112600,130422670,12220,12220,12220,12220,3
20241113,112500,130386010,12220,12250,12250,12220,3
20241113,112400,130349320,12210,12240,12240,12210,240
20241113,112300,127417970,12250,12250,12250,12250,0
20241113,112200,127417970,12250,12250,12250,12250,0
20241113,112100,127417970,12250,12250,12250,12250,0
20241113,112000,127417970,12250,12250,12250,12250,0
20241113,111900,127417970,12250,12250,12250,12250,5
20241113,111800,127356720,12250,12250,12250,12250,0
20241113,111700,127356720,12250,12250,12250,12250,2
20241113,111600,127332220,12250,12270,12270,12250,28
20241113,111500,126989130,12280,12280,12280,12280,0
20241113,111400,126989130,12280,12280,12280,12280,0
20241113,111300,126989130,12280,12280,12280,12280,0
20241113,111200,126989130,12280,12260,12280,12260,2
20241113,111100,126964590,12250,12250,12250,12250,0
20241113,111000,126964590,12250,12280,12280,12250,5
20241113,110900,126903310,12280,12280,12280,12280,0
20241113,110800,126903310,12280,12280,12280,12280,0
20241113,110700,126903310,12280,12280,12280,12280,1
20241113,110600,126891030,12240,12240,12240,12240,0
20241113,110500,126891030,12240,12240,12240,12240,0
20241113,110400,126891030,12240,12240,12240,12240,0
20241113,110300,126891030,12240,12240,12240,12240,0
20241113,110200,126891030,12240,12240,12240,12240,75
20241113,110100,125973030,12240,12240,12240,12240,1
20241113,110000,125960790,12260,12260,12260,12260,0
20241113,105900,125960790,12260,12250,12260,12250,47
20241113,105800,125385030,12280,12260,12280,12260,6
20241113,105700,125311370,12280,12280,12280,12280,0
20241113,105600,125311370,12280,12280,12280,12280,2
20241113,105500,125286810,12270,12270,12270,12270,0
20241113,105400,125286810,12270,12270,12270,12270,0
20241113,105300,125286810,12270,12270,12270,12270,0
20241113,105200,125286810,12270,12270,12270,12270,1
20241113,105100,125274540,12270,12270,12270,12270,0
20241113,105000,125274540,12270,12270,12270,12270,0
20241113,104900,125274540,12270,12270,12270,12270,0
20241113,104800,125274540,12270,12280,12290,12270,70
20241113,104700,124415510,12290,12290,12290,12290,1
20241113,104600,124403220,12270,12270,12270,12270,0
20241113,104500,124403220,12270,12260,12300,12260,10
20241113,104400,124280400,12250,12230,12250,12230,212
20241113,104300,121684300,12240,12230,12240,12230,4
20241113,104200,121635370,12210,12210,12210,12210,0
20241113,104100,121635370,12210,12210,12210,12210,181
20241113,104000,119425360,12230,12220,12230,12210,71
20241113,103900,118558420,12220,12220,12220,12220,1
20241113,103800,118546200,12210,12230,12230,12210,212
20241113,103700,115957420,12220,12220,12220,12220,37
20241113,103600,115505280,12220,12220,12220,12210,302
20241113,103500,111817840,12210,12220,12220,12210,721
20241113,103400,103008250,12230,12230,12230,12230,2
20241113,103300,102983790,12230,12230,12240,12230,33
20241113,103200,102580180,12240,12250,12250,12230,288
20241113,103100,99056730,12250,12250,12250,12250,0
20241113,103000,99056730,12250,12300,12300,12250,15
20241113,102900,98872810,12290,12260,12300,12260,12
20241113,102800,98725320,12290,12290,12290,12290,1
20241113,102700,98713030,12260,12250,12260,12250,140
20241113,102600,96997930,12250,12270,12300,12250,96
20241113,102500,95820070,12300,12300,12300,12300,1
20241113,102400,95807770,12270,12270,12270,12270,0
20241113,102300,95807770,12270,12270,12270,12270,0
20241113,102200,95807770,12270,12270,12270,12270,0
20241113,102100,95807770,12270,12290,12290,12270,48
20241113,102000,95218490,12280,12280,12280,12280,20
20241113,101900,94972890,12280,12280,12280,12280,3
20241113,101800,94936050,12280,12280,12280,12280,0
20241113,101700,94936050,12280,12300,12300,12280,63
20241113,101600,94162290,12320,12320,12320,12320,0
20241113,101500,94162290,12320,12320,12320,12320,4
20241113,101400,94113010,12320,12320,12320,12320,0
20241113,101300,94113010,12320,12320,12320,12320,0
20241113,101200,94113010,12320,12320,12320,12320,0
20241113,101100,94113010,12320,12320,12320,12320,0
20241113,101000,94113010,12320,12320,12320,12320,0
20241113,100900,94113010,12320,12320,12320,12320,0
20241113,100800,94113010,12320,12320,12320,12320,0
20241113,100700,94113010,12320,12320,12320,12320,0
20241113,100600,94113010,12320,12320,12320,12320,11
20241113,100500,93977490,12360,12360,12360,12360,0
20241113,100400,93977490,12360,12360,12360,12350,5
20241113,100300,93915710,12360,12400,12400,12360,92
20241113,100200,92778400,12370,12310,12400,12310,37
20241113,100100,92321580,12310,12290,12310,12290,8
20241113,100000,92223160,12280,12280,12350,12280,314
20241113,095900,88353230,12280,12270,12280,12270,158
20241113,095800,86414120,12260,12260,12260,12260,0
20241113,095700,86414120,12260,12270,12270,12260,52
20241113,095600,85776580,12270,12270,12270,12270,0
20241113,095500,85776580,12270,12270,12270,12270,0
20241113,095400,85776580,12270,12260,12270,12260,112
20241113,095300,84403310,12250,12250,12250,12250,0
20241113,095200,84403310,12250,12250,12250,12240,79
20241113,095100,83436310,12250,12250,12260,12250,22
20241113,095000,83166670,12290,12270,12290,12240,1137
20241113,094900,69243300,12270,12270,12270,12270,11
20241113,094800,69108330,12260,12290,12290,12260,139
20241113,094700,67401260,12290,12320,12320,12290,427
20241113,094600,62152280,12330,12330,12330,12330,0
20241113,094500,62152280,12330,12330,12330,12330,0
20241113,094400,62152280,12330,12310,12330,12310,117
20241113,094300,60710930,12310,12310,12310,12310,0
20241113,094200,60710930,12310,12320,12330,12310,24
20241113,094100,60415320,12330,12350,12350,12320,15
20241113,094000,60230420,12350,12350,12350,12350,1
20241113,093900,60218070,12340,12340,12340,12340,0
20241113,093800,60218070,12340,12340,12340,12340,0
20241113,093700,60218070,12340,12340,12340,12340,0
20241113,093600,60218070,12340,12340,12340,12340,21
20241113,093500,59958930,12350,12340,12350,12340,74
20241113,093400,59045310,12340,12330,12340,12330,41
20241113,093300,58539760,12330,12330,12330,12330,0
20241113,093200,58539760,12330,12320,12330,12320,6
20241113,093100,58465820,12330,12300,12330,12300,92
20241113,093000,57331690,12280,12270,12300,12270,197
20241113,092900,54914010,12260,12260,12260,12260,0
20241113,092800,54914010,12260,12270,12270,12230,17
20241113,092700,54705850,12220,12280,12300,12220,484
20241113,092600,48774580,12270,12300,12300,12260,545
20241113,092500,42077150,12300,12370,12370,12300,1580
20241113,092400,22613780,12370,12370,12370,12370,0
20241113,092300,22613780,12370,12360,12370,12360,2
20241113,092200,22589050,12350,12350,12350,12350,80
20241113,092100,21601050,12360,12360,12360,12360,0
20241113,092000,21601050,12360,12360,12360,12360,20
20241113,091900,21353850,12380,12380,12380,12380,0
20241113,091800,21353850,12380,12380,12380,12380,6
20241113,091700,21279570,12390,12390,12390,12390,145
20241113,091600,19483020,12440,12440,12440,12440,0
20241113,091500,19483020,12440,12440,12440,12440,0
20241113,091400,19483020,12440,12440,12440,12440,4
20241113,091300,19433260,12450,12350,12450,12350,55
20241113,091200,18751620,12390,12360,12390,12330,486
20241113,091100,12746670,12350,12350,12350,12350,20
20241113,091000,12499670,12350,12400,12400,12350,14
20241113,090900,12326630,12400,12370,12400,12370,12
20241113,090800,12178130,12410,12440,12440,12410,88
20241113,090700,11085140,12460,12400,12460,12400,12
20241113,090600,10936090,12390,12390,12390,12390,92
20241113,090500,9796210,12400,12400,12400,12400,0
20241113,090400,9796210,12400,12400,12400,12400,73
20241113,090300,8891010,12400,12400,12400,12400,1
20241113,090200,8878610,12390,12400,12400,12390,4
20241113,090100,8829040,12470,12460,12480,12460,666
20241113,090000,523740,12470,12470,12470,12470,42