KissMeData/263720/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,205100,366105370,16610,16610,16610,16610,1596
20241113,205000,366105370,16610,16610,16610,16610,0
20241113,204900,366105370,16610,16610,16610,16610,0
20241113,204800,366105370,16610,16610,16610,16610,0
20241113,204700,366105370,16610,16610,16610,16610,0
20241113,204600,366105370,16610,16610,16610,16610,0
20241113,204500,366105370,16610,16610,16610,16610,0
20241113,204400,366105370,16610,16610,16610,16610,0
20241113,204300,366105370,16610,16610,16610,16610,0
20241113,204200,366105370,16610,16610,16610,16610,0
20241113,204100,366105370,16610,16610,16610,16610,0
20241113,204000,366105370,16610,16610,16610,16610,0
20241113,203900,366105370,16610,16610,16610,16610,0
20241113,203800,366105370,16610,16610,16610,16610,0
20241113,203700,366105370,16610,16610,16610,16610,0
20241113,203600,366105370,16610,16610,16610,16610,0
20241113,203500,366105370,16610,16610,16610,16610,0
20241113,203400,366105370,16610,16610,16610,16610,0
20241113,203300,366105370,16610,16610,16610,16610,0
20241113,203200,366105370,16610,16610,16610,16610,0
20241113,203100,366105370,16610,16610,16610,16610,0
20241113,203000,366105370,16610,16610,16610,16610,0
20241113,202900,366105370,16610,16610,16610,16610,0
20241113,202800,366105370,16610,16610,16610,16610,0
20241113,202700,366105370,16610,16610,16610,16610,0
20241113,202600,366105370,16610,16610,16610,16610,0
20241113,202500,366105370,16610,16610,16610,16610,0
20241113,202400,366105370,16610,16610,16610,16610,0
20241113,202300,366105370,16610,16610,16610,16610,0
20241113,202200,366105370,16610,16610,16610,16610,0
20241113,202100,366105370,16610,16610,16610,16610,1596
20241113,202000,366105370,16610,16610,16610,16610,0
20241113,201900,366105370,16610,16610,16610,16610,0
20241113,201800,366105370,16610,16610,16610,16610,0
20241113,201700,366105370,16610,16610,16610,16610,0
20241113,201600,366105370,16610,16610,16610,16610,0
20241113,201500,366105370,16610,16610,16610,16610,0
20241113,201400,366105370,16610,16610,16610,16610,0
20241113,201300,366105370,16610,16610,16610,16610,0
20241113,201200,366105370,16610,16610,16610,16610,0
20241113,201100,366105370,16610,16610,16610,16610,0
20241113,201000,366105370,16610,16610,16610,16610,0
20241113,200900,366105370,16610,16610,16610,16610,0
20241113,200800,366105370,16610,16610,16610,16610,0
20241113,200700,366105370,16610,16610,16610,16610,0
20241113,200600,366105370,16610,16610,16610,16610,0
20241113,200500,366105370,16610,16610,16610,16610,0
20241113,200400,366105370,16610,16610,16610,16610,0
20241113,200300,366105370,16610,16610,16610,16610,0
20241113,200200,366105370,16610,16610,16610,16610,0
20241113,200100,366105370,16610,16610,16610,16610,0
20241113,200000,366105370,16610,16610,16610,16610,0
20241113,195900,366105370,16610,16610,16610,16610,0
20241113,195800,366105370,16610,16610,16610,16610,0
20241113,195700,366105370,16610,16610,16610,16610,0
20241113,195600,366105370,16610,16610,16610,16610,0
20241113,195500,366105370,16610,16610,16610,16610,0
20241113,195400,366105370,16610,16610,16610,16610,0
20241113,195300,366105370,16610,16610,16610,16610,0
20241113,195200,366105370,16610,16610,16610,16610,0
20241113,195100,366105370,16610,16610,16610,16610,1596
20241113,195000,366105370,16610,16610,16610,16610,0
20241113,194900,366105370,16610,16610,16610,16610,0
20241113,194800,366105370,16610,16610,16610,16610,0
20241113,194700,366105370,16610,16610,16610,16610,0
20241113,194600,366105370,16610,16610,16610,16610,0
20241113,194500,366105370,16610,16610,16610,16610,0
20241113,194400,366105370,16610,16610,16610,16610,0
20241113,194300,366105370,16610,16610,16610,16610,0
20241113,194200,366105370,16610,16610,16610,16610,0
20241113,194100,366105370,16610,16610,16610,16610,0
20241113,194000,366105370,16610,16610,16610,16610,0
20241113,193900,366105370,16610,16610,16610,16610,0
20241113,193800,366105370,16610,16610,16610,16610,0
20241113,193700,366105370,16610,16610,16610,16610,0
20241113,193600,366105370,16610,16610,16610,16610,0
20241113,193500,366105370,16610,16610,16610,16610,0
20241113,193400,366105370,16610,16610,16610,16610,0
20241113,193300,366105370,16610,16610,16610,16610,0
20241113,193200,366105370,16610,16610,16610,16610,0
20241113,193100,366105370,16610,16610,16610,16610,0
20241113,193000,366105370,16610,16610,16610,16610,0
20241113,192900,366105370,16610,16610,16610,16610,0
20241113,192800,366105370,16610,16610,16610,16610,0
20241113,192700,366105370,16610,16610,16610,16610,0
20241113,192600,366105370,16610,16610,16610,16610,0
20241113,192500,366105370,16610,16610,16610,16610,0
20241113,192400,366105370,16610,16610,16610,16610,0
20241113,192300,366105370,16610,16610,16610,16610,0
20241113,192200,366105370,16610,16610,16610,16610,0
20241113,192100,366105370,16610,16610,16610,16610,1596
20241113,192000,366105370,16610,16610,16610,16610,0
20241113,191900,366105370,16610,16610,16610,16610,0
20241113,191800,366105370,16610,16610,16610,16610,0
20241113,191700,366105370,16610,16610,16610,16610,0
20241113,191600,366105370,16610,16610,16610,16610,0
20241113,191500,366105370,16610,16610,16610,16610,0
20241113,191400,366105370,16610,16610,16610,16610,0
20241113,191300,366105370,16610,16610,16610,16610,0
20241113,191200,366105370,16610,16610,16610,16610,0
20241113,191100,366105370,16610,16610,16610,16610,0
20241113,191000,366105370,16610,16610,16610,16610,0
20241113,190900,366105370,16610,16610,16610,16610,0
20241113,190800,366105370,16610,16610,16610,16610,0
20241113,190700,366105370,16610,16610,16610,16610,0
20241113,190600,366105370,16610,16610,16610,16610,0
20241113,190500,366105370,16610,16610,16610,16610,0
20241113,190400,366105370,16610,16610,16610,16610,0
20241113,190300,366105370,16610,16610,16610,16610,0
20241113,190200,366105370,16610,16610,16610,16610,0
20241113,190100,366105370,16610,16610,16610,16610,0
20241113,190000,366105370,16610,16610,16610,16610,0
20241113,185900,366105370,16610,16610,16610,16610,0
20241113,185800,366105370,16610,16610,16610,16610,0
20241113,185700,366105370,16610,16610,16610,16610,0
20241113,185600,366105370,16610,16610,16610,16610,0
20241113,185500,366105370,16610,16610,16610,16610,0
20241113,185400,366105370,16610,16610,16610,16610,0
20241113,185300,366105370,16610,16610,16610,16610,0
20241113,185200,366105370,16610,16610,16610,16610,0
20241113,185100,366105370,16610,16610,16610,16610,1596
20241113,185000,366105370,16610,16610,16610,16610,0
20241113,184900,366105370,16610,16610,16610,16610,0
20241113,184800,366105370,16610,16610,16610,16610,0
20241113,184700,366105370,16610,16610,16610,16610,0
20241113,184600,366105370,16610,16610,16610,16610,0
20241113,184500,366105370,16610,16610,16610,16610,0
20241113,184400,366105370,16610,16610,16610,16610,0
20241113,184300,366105370,16610,16610,16610,16610,0
20241113,184200,366105370,16610,16610,16610,16610,0
20241113,184100,366105370,16610,16610,16610,16610,0
20241113,184000,366105370,16610,16610,16610,16610,0
20241113,183900,366105370,16610,16610,16610,16610,0
20241113,183800,366105370,16610,16610,16610,16610,0
20241113,183700,366105370,16610,16610,16610,16610,0
20241113,183600,366105370,16610,16610,16610,16610,0
20241113,183500,366105370,16610,16610,16610,16610,0
20241113,183400,366105370,16610,16610,16610,16610,0
20241113,183300,366105370,16610,16610,16610,16610,0
20241113,183200,366105370,16610,16610,16610,16610,0
20241113,183100,366105370,16610,16610,16610,16610,0
20241113,183000,366105370,16610,16610,16610,16610,0
20241113,182900,366105370,16610,16610,16610,16610,0
20241113,182800,366105370,16610,16610,16610,16610,0
20241113,182700,366105370,16610,16610,16610,16610,0
20241113,182600,366105370,16610,16610,16610,16610,0
20241113,182500,366105370,16610,16610,16610,16610,0
20241113,182400,366105370,16610,16610,16610,16610,0
20241113,182300,366105370,16610,16610,16610,16610,0
20241113,182200,366105370,16610,16610,16610,16610,0
20241113,182100,366105370,16610,16610,16610,16610,1596
20241113,182000,366105370,16610,16610,16610,16610,0
20241113,181900,366105370,16610,16610,16610,16610,0
20241113,181800,366105370,16610,16610,16610,16610,0
20241113,181700,366105370,16610,16610,16610,16610,0
20241113,181600,366105370,16610,16610,16610,16610,0
20241113,181500,366105370,16610,16610,16610,16610,0
20241113,181400,366105370,16610,16610,16610,16610,0
20241113,181300,366105370,16610,16610,16610,16610,0
20241113,181200,366105370,16610,16610,16610,16610,0
20241113,181100,366105370,16610,16610,16610,16610,0
20241113,181000,366105370,16610,16610,16610,16610,0
20241113,180900,366105370,16610,16610,16610,16610,0
20241113,180800,366105370,16610,16610,16610,16610,0
20241113,180700,366105370,16610,16610,16610,16610,0
20241113,180600,366105370,16610,16610,16610,16610,0
20241113,180500,366105370,16610,16610,16610,16610,0
20241113,180400,366105370,16610,16610,16610,16610,0
20241113,180300,366105370,16610,16610,16610,16610,0
20241113,180200,366105370,16610,16610,16610,16610,0
20241113,180100,366105370,16610,16610,16610,16610,0
20241113,180000,366105370,16610,16610,16610,16610,0
20241113,175900,366105370,16610,16610,16610,16610,0
20241113,175800,366105370,16610,16610,16610,16610,0
20241113,175700,366105370,16610,16610,16610,16610,0
20241113,175600,366105370,16610,16610,16610,16610,0
20241113,175500,366105370,16610,16610,16610,16610,0
20241113,175400,366105370,16610,16610,16610,16610,0
20241113,175300,366105370,16610,16610,16610,16610,0
20241113,175200,366105370,16610,16610,16610,16610,0
20241113,175100,366105370,16610,16610,16610,16610,1596
20241113,175000,366105370,16610,16610,16610,16610,0
20241113,174900,366105370,16610,16610,16610,16610,0
20241113,174800,366105370,16610,16610,16610,16610,0
20241113,174700,366105370,16610,16610,16610,16610,0
20241113,174600,366105370,16610,16610,16610,16610,0
20241113,174500,366105370,16610,16610,16610,16610,0
20241113,174400,366105370,16610,16610,16610,16610,0
20241113,174300,366105370,16610,16610,16610,16610,0
20241113,174200,366105370,16610,16610,16610,16610,0
20241113,174100,366105370,16610,16610,16610,16610,0
20241113,174000,366105370,16610,16610,16610,16610,0
20241113,173900,366105370,16610,16610,16610,16610,0
20241113,173800,366105370,16610,16610,16610,16610,0
20241113,173700,366105370,16610,16610,16610,16610,0
20241113,173600,366105370,16610,16610,16610,16610,0
20241113,173500,366105370,16610,16610,16610,16610,0
20241113,173400,366105370,16610,16610,16610,16610,0
20241113,173300,366105370,16610,16610,16610,16610,0
20241113,173200,366105370,16610,16610,16610,16610,0
20241113,173100,366105370,16610,16610,16610,16610,0
20241113,173000,366105370,16610,16610,16610,16610,0
20241113,172900,366105370,16610,16610,16610,16610,0
20241113,172800,366105370,16610,16610,16610,16610,0
20241113,172700,366105370,16610,16610,16610,16610,0
20241113,172600,366105370,16610,16610,16610,16610,0
20241113,172500,366105370,16610,16610,16610,16610,0
20241113,172400,366105370,16610,16610,16610,16610,0
20241113,172300,366105370,16610,16610,16610,16610,0
20241113,172200,366105370,16610,16610,16610,16610,0
20241113,172100,366105370,16610,16610,16610,16610,1596
20241113,172000,366105370,16610,16610,16610,16610,0
20241113,171900,366105370,16610,16610,16610,16610,0
20241113,171800,366105370,16610,16610,16610,16610,0
20241113,171700,366105370,16610,16610,16610,16610,0
20241113,171600,366105370,16610,16610,16610,16610,0
20241113,171500,366105370,16610,16610,16610,16610,0
20241113,171400,366105370,16610,16610,16610,16610,0
20241113,171300,366105370,16610,16610,16610,16610,0
20241113,171200,366105370,16610,16610,16610,16610,0
20241113,171100,366105370,16610,16610,16610,16610,0
20241113,171000,366105370,16610,16610,16610,16610,0
20241113,170900,366105370,16610,16610,16610,16610,0
20241113,170800,366105370,16610,16610,16610,16610,0
20241113,170700,366105370,16610,16610,16610,16610,0
20241113,170600,366105370,16610,16610,16610,16610,0
20241113,170500,366105370,16610,16610,16610,16610,0
20241113,170400,366105370,16610,16610,16610,16610,0
20241113,170300,366105370,16610,16610,16610,16610,0
20241113,170200,366105370,16610,16610,16610,16610,0
20241113,170100,366105370,16610,16610,16610,16610,0
20241113,170000,366105370,16610,16610,16610,16610,0
20241113,165900,366105370,16610,16610,16610,16610,0
20241113,165800,366105370,16610,16610,16610,16610,0
20241113,165700,366105370,16610,16610,16610,16610,0
20241113,165600,366105370,16610,16610,16610,16610,0
20241113,165500,366105370,16610,16610,16610,16610,0
20241113,165400,366105370,16610,16610,16610,16610,0
20241113,165300,366105370,16610,16610,16610,16610,0
20241113,165200,366105370,16610,16610,16610,16610,0
20241113,165100,366105370,16610,16610,16610,16610,1596
20241113,165000,366105370,16610,16610,16610,16610,0
20241113,164900,366105370,16610,16610,16610,16610,0
20241113,164800,366105370,16610,16610,16610,16610,0
20241113,164700,366105370,16610,16610,16610,16610,0
20241113,164600,366105370,16610,16610,16610,16610,0
20241113,164500,366105370,16610,16610,16610,16610,0
20241113,164400,366105370,16610,16610,16610,16610,0
20241113,164300,366105370,16610,16610,16610,16610,0
20241113,164200,366105370,16610,16610,16610,16610,0
20241113,164100,366105370,16610,16610,16610,16610,0
20241113,164000,366105370,16610,16610,16610,16610,0
20241113,163900,366105370,16610,16610,16610,16610,0
20241113,163800,366105370,16610,16610,16610,16610,0
20241113,163700,366105370,16610,16610,16610,16610,0
20241113,163600,366105370,16610,16610,16610,16610,0
20241113,163500,366105370,16610,16610,16610,16610,0
20241113,163400,366105370,16610,16610,16610,16610,0
20241113,163300,366105370,16610,16610,16610,16610,0
20241113,163200,366105370,16610,16610,16610,16610,0
20241113,163100,366105370,16610,16610,16610,16610,0
20241113,163000,366105370,16610,16610,16610,16610,0
20241113,162900,366105370,16610,16610,16610,16610,0
20241113,162800,366105370,16610,16610,16610,16610,0
20241113,162700,366105370,16610,16610,16610,16610,0
20241113,162600,366105370,16610,16610,16610,16610,0
20241113,162500,366105370,16610,16610,16610,16610,0
20241113,162400,366105370,16610,16610,16610,16610,0
20241113,162300,366105370,16610,16610,16610,16610,0
20241113,162200,366105370,16610,16610,16610,16610,0
20241113,162100,366105370,16610,16610,16610,16610,1596
20241113,162000,366105370,16610,16610,16610,16610,0
20241113,161900,366105370,16610,16610,16610,16610,0
20241113,161800,366105370,16610,16610,16610,16610,0
20241113,161700,366105370,16610,16610,16610,16610,0
20241113,161600,366105370,16610,16610,16610,16610,0
20241113,161500,366105370,16610,16610,16610,16610,0
20241113,161400,366105370,16610,16610,16610,16610,0
20241113,161300,366105370,16610,16610,16610,16610,0
20241113,161200,366105370,16610,16610,16610,16610,0
20241113,161100,366105370,16610,16610,16610,16610,0
20241113,161000,366105370,16610,16610,16610,16610,0
20241113,160900,366105370,16610,16610,16610,16610,0
20241113,160800,366105370,16610,16610,16610,16610,0
20241113,160700,366105370,16610,16610,16610,16610,0
20241113,160600,366105370,16610,16610,16610,16610,0
20241113,160500,366105370,16610,16610,16610,16610,0
20241113,160400,366105370,16610,16610,16610,16610,0
20241113,160300,366105370,16610,16610,16610,16610,0
20241113,160200,366105370,16610,16610,16610,16610,0
20241113,160100,366105370,16610,16610,16610,16610,0
20241113,160000,366105370,16610,16610,16610,16610,0
20241113,155900,366105370,16610,16610,16610,16610,0
20241113,155800,366105370,16610,16610,16610,16610,0
20241113,155700,366105370,16610,16610,16610,16610,0
20241113,155600,366105370,16610,16610,16610,16610,0
20241113,155500,366105370,16610,16610,16610,16610,0
20241113,155400,366105370,16610,16610,16610,16610,0
20241113,155300,366105370,16610,16610,16610,16610,0
20241113,155200,366105370,16610,16610,16610,16610,0
20241113,155100,366105370,16610,16610,16610,16610,1596
20241113,155000,366105370,16610,16610,16610,16610,0
20241113,154900,366105370,16610,16610,16610,16610,0
20241113,154800,366105370,16610,16610,16610,16610,0
20241113,154700,366105370,16610,16610,16610,16610,0
20241113,154600,366105370,16610,16610,16610,16610,0
20241113,154500,366105370,16610,16610,16610,16610,0
20241113,154400,366105370,16610,16610,16610,16610,0
20241113,154300,366105370,16610,16610,16610,16610,0
20241113,154200,366105370,16610,16610,16610,16610,0
20241113,154100,366105370,16610,16610,16610,16610,0
20241113,154000,366105370,16610,16610,16610,16610,0
20241113,153900,366105370,16610,16610,16610,16610,0
20241113,153800,366105370,16610,16610,16610,16610,0
20241113,153700,366105370,16610,16610,16610,16610,0
20241113,153600,366105370,16610,16610,16610,16610,0
20241113,153500,366105370,16610,16610,16610,16610,0
20241113,153400,366105370,16610,16610,16610,16610,0
20241113,153300,366105370,16610,16610,16610,16610,0
20241113,153200,366105370,16610,16610,16610,16610,0
20241113,153100,366105370,16610,16610,16610,16610,0
20241113,153000,366105370,16610,16610,16610,16610,1596
20241113,152900,339595810,16630,16630,16630,16630,0
20241113,152800,339595810,16630,16630,16630,16630,0
20241113,152700,339595810,16630,16630,16630,16630,0
20241113,152600,339595810,16630,16630,16630,16630,0
20241113,152500,339595810,16630,16630,16630,16630,0
20241113,152400,339595810,16630,16630,16630,16630,0
20241113,152300,339595810,16630,16630,16630,16630,0
20241113,152200,339595810,16630,16630,16630,16630,0
20241113,152100,339595810,16630,16630,16630,16630,0
20241113,152000,339595810,16630,16630,16630,16630,0
20241113,151900,339595810,16630,16720,16720,16630,114
20241113,151800,337690500,16720,16720,16720,16720,0
20241113,151700,337690500,16720,16630,16720,16630,539
20241113,151600,328686800,16630,16630,16630,16630,31
20241113,151500,328171270,16630,16700,16700,16630,98
20241113,151400,326534740,16740,16670,16740,16670,605
20241113,151300,316431020,16670,16670,16670,16670,5
20241113,151200,316347670,16690,16690,16690,16690,39
20241113,151100,315696760,16690,16690,16690,16690,6
20241113,151000,315596620,16690,16690,16690,16690,1
20241113,150900,315579930,16620,16620,16620,16620,150
20241113,150800,313086930,16620,16630,16630,16620,611
20241113,150700,302931940,16630,16660,16660,16630,1091
20241113,150600,284767730,16690,16690,16690,16690,0
20241113,150500,284767730,16690,16690,16690,16690,0
20241113,150400,284767730,16690,16690,16690,16690,0
20241113,150300,284767730,16690,16690,16690,16690,0
20241113,150200,284767730,16690,16690,16690,16690,31
20241113,150100,284250340,16630,16670,16670,16630,329
20241113,150000,278772980,16660,16660,16660,16660,0
20241113,145900,278772980,16660,16660,16660,16660,0
20241113,145800,278772980,16660,16690,16690,16660,232
20241113,145700,274907820,16670,16670,16670,16670,32
20241113,145600,274374380,16690,16690,16690,16690,12
20241113,145500,274174100,16690,16700,16700,16690,32
20241113,145400,273640010,16740,16740,16740,16740,0
20241113,145300,273640010,16740,16740,16740,16740,0
20241113,145200,273640010,16740,16740,16740,16740,3
20241113,145100,273589790,16720,16720,16720,16720,0
20241113,145000,273589790,16720,16720,16720,16720,0
20241113,144900,273589790,16720,16720,16720,16720,0
20241113,144800,273589790,16720,16720,16720,16720,136
20241113,144700,271315870,16740,16720,16740,16720,371
20241113,144600,265109750,16720,16700,16720,16680,34
20241113,144500,264541650,16660,16740,16740,16660,68
20241113,144400,263405270,16660,16660,16660,16660,0
20241113,144300,263405270,16660,16660,16660,16660,0
20241113,144200,263405270,16660,16660,16660,16660,0
20241113,144100,263405270,16660,16660,16660,16660,0
20241113,144000,263405270,16660,16740,16740,16660,124
20241113,143900,261337960,16680,16680,16680,16680,0
20241113,143800,261337960,16680,16680,16680,16680,86
20241113,143700,259903480,16680,16680,16680,16680,14
20241113,143600,259669960,16680,16680,16680,16680,0
20241113,143500,259669960,16680,16690,16690,16680,771
20241113,143400,246807870,16740,16740,16740,16740,15
20241113,143300,246556770,16780,16780,16780,16780,0
20241113,143200,246556770,16780,16780,16780,16780,0
20241113,143100,246556770,16780,16700,16780,16690,42
20241113,143000,245854730,16690,16690,16690,16690,0
20241113,142900,245854730,16690,16740,16740,16690,76
20241113,142800,244586140,16790,16790,16790,16790,170
20241113,142700,241731840,16700,16700,16700,16700,29
20241113,142600,241247540,16680,16680,16680,16680,0
20241113,142500,241247540,16680,16680,16680,16680,0
20241113,142400,241247540,16680,16680,16680,16680,0
20241113,142300,241247540,16680,16680,16680,16680,0
20241113,142200,241247540,16680,16680,16680,16680,0
20241113,142100,241247540,16680,16680,16680,16680,0
20241113,142000,241247540,16680,16680,16680,16680,0
20241113,141900,241247540,16680,16680,16680,16680,0
20241113,141800,241247540,16680,16790,16790,16680,400
20241113,141700,234565540,16820,16820,16830,16820,85
20241113,141600,233135600,16710,16710,16710,16710,0
20241113,141500,233135600,16710,16710,16710,16710,0
20241113,141400,233135600,16710,16710,16710,16710,0
20241113,141300,233135600,16710,16710,16710,16710,0
20241113,141200,233135600,16710,16710,16710,16710,0
20241113,141100,233135600,16710,16740,16740,16710,18
20241113,141000,232834790,16750,16750,16750,16750,124
20241113,140900,230757790,16830,16830,16830,16830,0
20241113,140800,230757790,16830,16830,16830,16830,0
20241113,140700,230757790,16830,16830,16830,16830,23
20241113,140600,230370700,16820,16820,16820,16820,0
20241113,140500,230370700,16820,16820,16820,16820,37
20241113,140400,229748360,16820,16820,16820,16820,0
20241113,140300,229748360,16820,16820,16820,16820,0
20241113,140200,229748360,16820,16820,16820,16820,0
20241113,140100,229748360,16820,16820,16820,16820,0
20241113,140000,229748360,16820,16820,16820,16820,0
20241113,135900,229748360,16820,16750,16820,16750,45
20241113,135800,228992860,16770,16770,16770,16770,0
20241113,135700,228992860,16770,16770,16770,16770,0
20241113,135600,228992860,16770,16820,16820,16770,777
20241113,135500,215950510,16840,16840,16840,16840,0
20241113,135400,215950510,16840,16840,16840,16840,0
20241113,135300,215950510,16840,16840,16840,16840,0
20241113,135200,215950510,16840,16840,16840,16840,0
20241113,135100,215950510,16840,16840,16840,16840,0
20241113,135000,215950510,16840,16840,16840,16840,500
20241113,134900,207530510,16780,16780,16780,16780,0
20241113,134800,207530510,16780,16780,16780,16780,0
20241113,134700,207530510,16780,16790,16790,16780,37
20241113,134600,206909420,16780,16780,16780,16780,0
20241113,134500,206909420,16780,16780,16780,16780,0
20241113,134400,206909420,16780,16780,16780,16780,10
20241113,134300,206741620,16870,16870,16870,16870,0
20241113,134200,206741620,16870,16870,16870,16870,0
20241113,134100,206741620,16870,16870,16870,16870,0
20241113,134000,206741620,16870,16870,16870,16870,0
20241113,133900,206741620,16870,16870,16870,16870,0
20241113,133800,206741620,16870,16870,16870,16870,0
20241113,133700,206741620,16870,16870,16870,16870,27
20241113,133600,206286130,16870,16870,16870,16870,0
20241113,133500,206286130,16870,16870,16870,16870,1
20241113,133400,206269260,16930,16930,16930,16930,0
20241113,133300,206269260,16930,16930,16930,16930,0
20241113,133200,206269260,16930,16930,16930,16930,0
20241113,133100,206269260,16930,16860,16930,16860,442
20241113,133000,198807790,16850,16850,16850,16850,0
20241113,132900,198807790,16850,16850,16850,16850,0
20241113,132800,198807790,16850,16780,16850,16780,278
20241113,132700,194130960,16770,16760,16770,16760,105
20241113,132600,192371110,16710,16710,16710,16710,5
20241113,132500,192287560,16710,16720,16720,16710,83
20241113,132400,190899870,16760,16760,16760,16760,0
20241113,132300,190899870,16760,16760,16760,16760,0
20241113,132200,190899870,16760,16760,16760,16760,0
20241113,132100,190899870,16760,16760,16760,16760,0
20241113,132000,190899870,16760,16760,16760,16760,0
20241113,131900,190899870,16760,16760,16760,16760,29
20241113,131800,190413830,16760,16760,16760,16760,2
20241113,131700,190380310,16700,16690,16700,16690,52
20241113,131600,189511960,16700,16700,16700,16700,0
20241113,131500,189511960,16700,16700,16700,16700,0
20241113,131400,189511960,16700,16710,16710,16700,141
20241113,131300,187157190,16700,16700,16700,16700,0
20241113,131200,187157190,16700,16720,16720,16700,541
20241113,131100,178119860,16730,16730,16730,16730,0
20241113,131000,178119860,16730,16740,16850,16730,198
20241113,130900,174805210,16740,16740,16740,16740,0
20241113,130800,174805210,16740,16740,16740,16740,0
20241113,130700,174805210,16740,16740,16740,16740,0
20241113,130600,174805210,16740,16740,16740,16740,0
20241113,130500,174805210,16740,16740,16740,16740,0
20241113,130400,174805210,16740,16740,16740,16740,0
20241113,130300,174805210,16740,16740,16740,16740,0
20241113,130200,174805210,16740,16740,16740,16740,0
20241113,130100,174805210,16740,16740,16740,16740,0
20241113,130000,174805210,16740,16740,16740,16740,0
20241113,125900,174805210,16740,16770,16770,16740,400
20241113,125800,168105220,16800,16800,16800,16800,0
20241113,125700,168105220,16800,16820,16820,16800,165
20241113,125600,165333200,16830,16830,16830,16830,0
20241113,125500,165333200,16830,16870,16870,16830,20
20241113,125400,164996560,16820,16820,16820,16820,0
20241113,125300,164996560,16820,16820,16820,16820,0
20241113,125200,164996560,16820,16820,16820,16820,0
20241113,125100,164996560,16820,16820,16820,16820,2
20241113,125000,164962920,16870,16870,16870,16870,100
20241113,124900,163275920,16820,16820,16820,16820,133
20241113,124800,161038860,16890,16890,16890,16890,9
20241113,124700,160886850,16890,16890,16890,16890,0
20241113,124600,160886850,16890,16890,16890,16890,0
20241113,124500,160886850,16890,16890,16890,16890,9
20241113,124400,160734840,16820,16820,16820,16820,5
20241113,124300,160650740,16920,16920,16920,16920,0
20241113,124200,160650740,16920,16920,16920,16920,0
20241113,124100,160650740,16920,16920,16920,16920,35
20241113,124000,160058540,16860,16860,16860,16860,0
20241113,123900,160058540,16860,16860,16860,16860,14
20241113,123800,159822500,16900,16900,16900,16900,0
20241113,123700,159822500,16900,16900,16900,16900,10
20241113,123600,159653500,16890,16890,16890,16890,0
20241113,123500,159653500,16890,16890,16890,16890,0
20241113,123400,159653500,16890,16890,16890,16890,0
20241113,123300,159653500,16890,16890,16890,16890,17
20241113,123200,159366370,16860,16860,16860,16860,0
20241113,123100,159366370,16860,16860,16860,16860,0
20241113,123000,159366370,16860,16860,16860,16860,0
20241113,122900,159366370,16860,16860,16860,16860,1
20241113,122800,159349510,16850,16850,16850,16850,0
20241113,122700,159349510,16850,16850,16850,16850,0
20241113,122600,159349510,16850,16850,16850,16850,7
20241113,122500,159231560,16850,16850,16850,16850,3
20241113,122400,159181010,16850,16850,16850,16850,0
20241113,122300,159181010,16850,16850,16850,16850,1
20241113,122200,159164160,16800,16800,16800,16800,0
20241113,122100,159164160,16800,16800,16800,16800,0
20241113,122000,159164160,16800,16800,16800,16800,0
20241113,121900,159164160,16800,16800,16800,16800,16
20241113,121800,158895360,16850,16850,16850,16850,0
20241113,121700,158895360,16850,16850,16850,16850,0
20241113,121600,158895360,16850,16850,16850,16850,0
20241113,121500,158895360,16850,16850,16850,16850,2
20241113,121400,158861660,16790,16800,16800,16790,100
20241113,121300,157182590,16850,16850,16850,16850,25
20241113,121200,156761340,16850,16850,16850,16850,10
20241113,121100,156592840,16850,16770,16850,16770,21
20241113,121000,156239070,16760,16760,16760,16760,0
20241113,120900,156239070,16760,16760,16760,16760,0
20241113,120800,156239070,16760,16760,16760,16760,10
20241113,120700,156071470,16760,16760,16760,16760,0
20241113,120600,156071470,16760,16760,16760,16760,0
20241113,120500,156071470,16760,16760,16760,16760,0
20241113,120400,156071470,16760,16800,16800,16760,20
20241113,120300,155735880,16800,16800,16800,16800,0
20241113,120200,155735880,16800,16800,16800,16800,10
20241113,120100,155567880,16800,16800,16800,16800,0
20241113,120000,155567880,16800,16800,16800,16800,0
20241113,115900,155567880,16800,16800,16800,16800,0
20241113,115800,155567880,16800,16800,16800,16800,0
20241113,115700,155567880,16800,16800,16800,16800,0
20241113,115600,155567880,16800,16800,16800,16800,0
20241113,115500,155567880,16800,16800,16800,16800,1
20241113,115400,155551080,16850,16850,16850,16850,2
20241113,115300,155517380,16850,16850,16850,16850,0
20241113,115200,155517380,16850,16850,16850,16850,0
20241113,115100,155517380,16850,16850,16850,16850,0
20241113,115000,155517380,16850,16850,16850,16850,4
20241113,114900,155449980,16850,16850,16850,16850,0
20241113,114800,155449980,16850,16850,16850,16850,6
20241113,114700,155348880,16730,16730,16730,16730,81
20241113,114600,153993750,16760,16760,16760,16760,0
20241113,114500,153993750,16760,16760,16760,16760,0
20241113,114400,153993750,16760,16760,16760,16760,1
20241113,114300,153976990,16780,16780,16780,16780,0
20241113,114200,153976990,16780,16780,16780,16780,0
20241113,114100,153976990,16780,16780,16780,16780,0
20241113,114000,153976990,16780,16780,16780,16780,0
20241113,113900,153976990,16780,16780,16780,16780,0
20241113,113800,153976990,16780,16780,16780,16780,1
20241113,113700,153960210,16710,16710,16710,16710,0
20241113,113600,153960210,16710,16710,16710,16710,0
20241113,113500,153960210,16710,16720,16720,16710,504
20241113,113400,145536370,16720,16720,16720,16720,15
20241113,113300,145285570,16720,16720,16720,16720,45
20241113,113200,144533170,16720,16770,16770,16720,281
20241113,113100,139829800,16800,16800,16800,16800,65
20241113,113000,138737800,16890,16890,16890,16890,0
20241113,112900,138737800,16890,16890,16890,16890,3
20241113,112800,138687130,16890,16890,16890,16890,6
20241113,112700,138585790,16820,16820,16820,16820,0
20241113,112600,138585790,16820,16840,16840,16820,224
20241113,112500,134814360,16840,16840,16840,16840,0
20241113,112400,134814360,16840,16840,16840,16840,0
20241113,112300,134814360,16840,16840,16840,16840,10
20241113,112200,134645960,16840,16840,16840,16840,2
20241113,112100,134612280,16840,16850,16850,16840,193
20241113,112000,131361350,16830,16830,16830,16830,0
20241113,111900,131361350,16830,16830,16830,16830,0
20241113,111800,131361350,16830,16830,16830,16830,0
20241113,111700,131361350,16830,16830,16830,16830,0
20241113,111600,131361350,16830,16830,16830,16830,0
20241113,111500,131361350,16830,16830,16830,16830,0
20241113,111400,131361350,16830,16830,16830,16830,13
20241113,111300,131142560,16830,16830,16830,16830,0
20241113,111200,131142560,16830,16830,16830,16830,0
20241113,111100,131142560,16830,16830,16830,16830,0
20241113,111000,131142560,16830,16830,16830,16830,6
20241113,110900,131041580,16930,16930,16930,16930,0
20241113,110800,131041580,16930,16950,16950,16930,4
20241113,110700,130973820,16940,16890,16940,16890,59
20241113,110600,129975380,16860,16860,16860,16860,0
20241113,110500,129975380,16860,16860,16860,16860,0
20241113,110400,129975380,16860,16860,16860,16860,0
20241113,110300,129975380,16860,16860,16860,16860,0
20241113,110200,129975380,16860,16860,16860,16860,0
20241113,110100,129975380,16860,16860,16860,16860,0
20241113,110000,129975380,16860,16860,16860,16860,10
20241113,105900,129806780,16860,16860,16860,16860,14
20241113,105800,129570740,16850,16850,16850,16850,10
20241113,105700,129402240,16850,16850,16850,16850,18
20241113,105600,129098940,16850,16850,16850,16850,4
20241113,105500,129031540,16830,16800,16830,16800,16
20241113,105400,128762610,16800,16800,16800,16800,16
20241113,105300,128493810,16800,16800,16800,16800,6
20241113,105200,128393010,16730,16790,16790,16730,101
20241113,105100,126702720,16790,16790,16790,16790,0
20241113,105000,126702720,16790,16790,16790,16790,0
20241113,104900,126702720,16790,16780,16790,16780,150
20241113,104800,124185540,16700,16700,16700,16700,0
20241113,104700,124185540,16700,16700,16700,16700,0
20241113,104600,124185540,16700,16700,16700,16700,2
20241113,104500,124152140,16790,16710,16790,16700,35
20241113,104400,123567140,16710,16710,16710,16710,0
20241113,104300,123567140,16710,16710,16710,16710,40
20241113,104200,122898740,16700,16700,16700,16700,0
20241113,104100,122898740,16700,16700,16700,16700,1
20241113,104000,122882040,16690,16690,16690,16690,58
20241113,103900,121914020,16690,16690,16690,16690,47
20241113,103800,121129590,16640,16640,16640,16640,0
20241113,103700,121129590,16640,16640,16640,16640,0
20241113,103600,121129590,16640,16660,16660,16640,275
20241113,103500,116549450,16640,16660,16660,16640,11
20241113,103400,116366210,16640,16690,16690,16640,148
20241113,103300,113899220,16690,16690,16690,16690,0
20241113,103200,113899220,16690,16690,16690,16690,0
20241113,103100,113899220,16690,16690,16690,16690,122
20241113,103000,111863040,16690,16690,16690,16690,0
20241113,102900,111863040,16690,16690,16690,16690,0
20241113,102800,111863040,16690,16690,16690,16690,0
20241113,102700,111863040,16690,16690,16690,16690,0
20241113,102600,111863040,16690,16690,16690,16690,2
20241113,102500,111829660,16730,16730,16730,16730,0
20241113,102400,111829660,16730,16730,16730,16730,0
20241113,102300,111829660,16730,16820,16820,16730,11
20241113,102200,111644730,16820,16820,16820,16820,13
20241113,102100,111426070,16820,16740,16820,16740,20
20241113,102000,111091030,16700,16750,16750,16670,697
20241113,101900,99445960,16760,16760,16760,16760,10
20241113,101800,99278360,16760,16770,16770,16760,32
20241113,101700,98741860,16780,16780,16780,16780,0
20241113,101600,98741860,16780,16780,16780,16780,0
20241113,101500,98741860,16780,16780,16780,16780,0
20241113,101400,98741860,16780,16780,16780,16780,12
20241113,101300,98540500,16790,16790,16790,16790,0
20241113,101200,98540500,16790,16790,16790,16790,0
20241113,101100,98540500,16790,16790,16790,16790,0
20241113,101000,98540500,16790,16790,16790,16790,1
20241113,100900,98523710,16790,16800,16800,16790,188
20241113,100800,95365580,16810,16880,16880,16810,407
20241113,100700,88516970,16880,16880,16880,16880,0
20241113,100600,88516970,16880,16890,16890,16880,57
20241113,100500,87554250,16900,16910,16910,16900,123
20241113,100400,85474630,16910,17020,17020,16910,95
20241113,100300,83864880,17020,17020,17020,17020,0
20241113,100200,83864880,17020,17020,17020,17020,0
20241113,100100,83864880,17020,17020,17020,17020,2
20241113,100000,83830840,16920,16930,16930,16920,168
20241113,095900,80986680,16940,16950,16950,16940,76
20241113,095800,79699190,16960,16960,16960,16960,0
20241113,095700,79699190,16960,16960,16960,16960,35
20241113,095600,79105590,16940,16940,16940,16940,0
20241113,095500,79105590,16940,16940,16940,16940,0
20241113,095400,79105590,16940,16940,16940,16940,0
20241113,095300,79105590,16940,16940,16940,16940,0
20241113,095200,79105590,16940,17020,17020,16940,104
20241113,095100,77341970,17020,17020,17020,17020,0
20241113,095000,77341970,17020,17020,17020,17020,0
20241113,094900,77341970,17020,17020,17020,17020,0
20241113,094800,77341970,17020,17020,17020,17020,0
20241113,094700,77341970,17020,17000,17020,16950,278
20241113,094600,72615760,17020,17020,17020,17020,102
20241113,094500,70879720,17070,17070,17070,17070,0
20241113,094400,70879720,17070,17070,17070,17070,8
20241113,094300,70743160,17070,17070,17070,17070,16
20241113,094200,70470040,17070,17070,17070,17070,2
20241113,094100,70435900,17040,17020,17040,17020,126
20241113,094000,68289380,17020,17020,17020,17020,0
20241113,093900,68289380,17020,16940,17020,16940,2
20241113,093800,68255420,16920,16920,16920,16920,0
20241113,093700,68255420,16920,16920,16920,16920,0
20241113,093600,68255420,16920,16920,16920,16920,28
20241113,093500,67781660,16910,16910,16910,16910,0
20241113,093400,67781660,16910,16910,16910,16910,30
20241113,093300,67274360,16910,16910,16910,16910,0
20241113,093200,67274360,16910,17010,17010,16910,14
20241113,093100,67037420,16980,16930,16980,16930,48
20241113,093000,66224540,16920,16810,16920,16800,71
20241113,092900,65024510,16820,16820,16820,16820,1
20241113,092800,65007690,16840,16840,16840,16840,121
20241113,092700,62970050,16850,16850,16850,16850,0
20241113,092600,62970050,16850,16850,16850,16850,1
20241113,092500,62953200,16840,16840,16840,16840,0
20241113,092400,62953200,16840,16840,16840,16840,49
20241113,092300,62128040,16830,16830,16830,16830,0
20241113,092200,62128040,16830,16870,16870,16830,50
20241113,092100,61285810,16830,16830,16830,16830,90
20241113,092000,59771110,16860,16860,16860,16860,0
20241113,091900,59771110,16860,16950,16950,16860,313
20241113,091800,54479470,16950,16950,16950,16950,140
20241113,091700,52106470,16960,16960,16960,16960,29
20241113,091600,51614630,16950,16950,16950,16950,11
20241113,091500,51428180,16950,16980,16980,16950,170
20241113,091400,48543560,16980,17090,17090,16980,285
20241113,091300,43695980,17020,17050,17050,17020,41
20241113,091200,42997420,17040,17040,17040,17040,0
20241113,091100,42997420,17040,17040,17040,17040,1
20241113,091000,42980380,17200,17170,17200,17170,257
20241113,090900,38564690,17170,17040,17170,17040,117
20241113,090800,36566080,17040,17000,17040,16980,39
20241113,090700,35903300,17000,17050,17050,17000,24
20241113,090600,35494740,17130,17130,17130,17130,3
20241113,090500,35443350,17100,17000,17100,16950,36
20241113,090400,34828600,17130,17010,17130,17000,293
20241113,090300,29844380,17010,16940,17010,16940,226
20241113,090200,26012880,16800,16800,16800,16800,0
20241113,090100,26012880,16800,16800,16800,16800,0
20241113,090000,26012880,16800,16730,16990,16730,1417