KissMeData/264900/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,205100,273483490,7960,7960,7960,7960,2071
20241113,205000,273483490,7960,7960,7960,7960,0
20241113,204900,273483490,7960,7960,7960,7960,0
20241113,204800,273483490,7960,7960,7960,7960,0
20241113,204700,273483490,7960,7960,7960,7960,0
20241113,204600,273483490,7960,7960,7960,7960,0
20241113,204500,273483490,7960,7960,7960,7960,0
20241113,204400,273483490,7960,7960,7960,7960,0
20241113,204300,273483490,7960,7960,7960,7960,0
20241113,204200,273483490,7960,7960,7960,7960,0
20241113,204100,273483490,7960,7960,7960,7960,0
20241113,204000,273483490,7960,7960,7960,7960,0
20241113,203900,273483490,7960,7960,7960,7960,0
20241113,203800,273483490,7960,7960,7960,7960,0
20241113,203700,273483490,7960,7960,7960,7960,0
20241113,203600,273483490,7960,7960,7960,7960,0
20241113,203500,273483490,7960,7960,7960,7960,0
20241113,203400,273483490,7960,7960,7960,7960,0
20241113,203300,273483490,7960,7960,7960,7960,0
20241113,203200,273483490,7960,7960,7960,7960,0
20241113,203100,273483490,7960,7960,7960,7960,0
20241113,203000,273483490,7960,7960,7960,7960,0
20241113,202900,273483490,7960,7960,7960,7960,0
20241113,202800,273483490,7960,7960,7960,7960,0
20241113,202700,273483490,7960,7960,7960,7960,0
20241113,202600,273483490,7960,7960,7960,7960,0
20241113,202500,273483490,7960,7960,7960,7960,0
20241113,202400,273483490,7960,7960,7960,7960,0
20241113,202300,273483490,7960,7960,7960,7960,0
20241113,202200,273483490,7960,7960,7960,7960,0
20241113,202100,273483490,7960,7960,7960,7960,2071
20241113,202000,273483490,7960,7960,7960,7960,0
20241113,201900,273483490,7960,7960,7960,7960,0
20241113,201800,273483490,7960,7960,7960,7960,0
20241113,201700,273483490,7960,7960,7960,7960,0
20241113,201600,273483490,7960,7960,7960,7960,0
20241113,201500,273483490,7960,7960,7960,7960,0
20241113,201400,273483490,7960,7960,7960,7960,0
20241113,201300,273483490,7960,7960,7960,7960,0
20241113,201200,273483490,7960,7960,7960,7960,0
20241113,201100,273483490,7960,7960,7960,7960,0
20241113,201000,273483490,7960,7960,7960,7960,0
20241113,200900,273483490,7960,7960,7960,7960,0
20241113,200800,273483490,7960,7960,7960,7960,0
20241113,200700,273483490,7960,7960,7960,7960,0
20241113,200600,273483490,7960,7960,7960,7960,0
20241113,200500,273483490,7960,7960,7960,7960,0
20241113,200400,273483490,7960,7960,7960,7960,0
20241113,200300,273483490,7960,7960,7960,7960,0
20241113,200200,273483490,7960,7960,7960,7960,0
20241113,200100,273483490,7960,7960,7960,7960,0
20241113,200000,273483490,7960,7960,7960,7960,0
20241113,195900,273483490,7960,7960,7960,7960,0
20241113,195800,273483490,7960,7960,7960,7960,0
20241113,195700,273483490,7960,7960,7960,7960,0
20241113,195600,273483490,7960,7960,7960,7960,0
20241113,195500,273483490,7960,7960,7960,7960,0
20241113,195400,273483490,7960,7960,7960,7960,0
20241113,195300,273483490,7960,7960,7960,7960,0
20241113,195200,273483490,7960,7960,7960,7960,0
20241113,195100,273483490,7960,7960,7960,7960,2071
20241113,195000,273483490,7960,7960,7960,7960,0
20241113,194900,273483490,7960,7960,7960,7960,0
20241113,194800,273483490,7960,7960,7960,7960,0
20241113,194700,273483490,7960,7960,7960,7960,0
20241113,194600,273483490,7960,7960,7960,7960,0
20241113,194500,273483490,7960,7960,7960,7960,0
20241113,194400,273483490,7960,7960,7960,7960,0
20241113,194300,273483490,7960,7960,7960,7960,0
20241113,194200,273483490,7960,7960,7960,7960,0
20241113,194100,273483490,7960,7960,7960,7960,0
20241113,194000,273483490,7960,7960,7960,7960,0
20241113,193900,273483490,7960,7960,7960,7960,0
20241113,193800,273483490,7960,7960,7960,7960,0
20241113,193700,273483490,7960,7960,7960,7960,0
20241113,193600,273483490,7960,7960,7960,7960,0
20241113,193500,273483490,7960,7960,7960,7960,0
20241113,193400,273483490,7960,7960,7960,7960,0
20241113,193300,273483490,7960,7960,7960,7960,0
20241113,193200,273483490,7960,7960,7960,7960,0
20241113,193100,273483490,7960,7960,7960,7960,0
20241113,193000,273483490,7960,7960,7960,7960,0
20241113,192900,273483490,7960,7960,7960,7960,0
20241113,192800,273483490,7960,7960,7960,7960,0
20241113,192700,273483490,7960,7960,7960,7960,0
20241113,192600,273483490,7960,7960,7960,7960,0
20241113,192500,273483490,7960,7960,7960,7960,0
20241113,192400,273483490,7960,7960,7960,7960,0
20241113,192300,273483490,7960,7960,7960,7960,0
20241113,192200,273483490,7960,7960,7960,7960,0
20241113,192100,273483490,7960,7960,7960,7960,2071
20241113,192000,273483490,7960,7960,7960,7960,0
20241113,191900,273483490,7960,7960,7960,7960,0
20241113,191800,273483490,7960,7960,7960,7960,0
20241113,191700,273483490,7960,7960,7960,7960,0
20241113,191600,273483490,7960,7960,7960,7960,0
20241113,191500,273483490,7960,7960,7960,7960,0
20241113,191400,273483490,7960,7960,7960,7960,0
20241113,191300,273483490,7960,7960,7960,7960,0
20241113,191200,273483490,7960,7960,7960,7960,0
20241113,191100,273483490,7960,7960,7960,7960,0
20241113,191000,273483490,7960,7960,7960,7960,0
20241113,190900,273483490,7960,7960,7960,7960,0
20241113,190800,273483490,7960,7960,7960,7960,0
20241113,190700,273483490,7960,7960,7960,7960,0
20241113,190600,273483490,7960,7960,7960,7960,0
20241113,190500,273483490,7960,7960,7960,7960,0
20241113,190400,273483490,7960,7960,7960,7960,0
20241113,190300,273483490,7960,7960,7960,7960,0
20241113,190200,273483490,7960,7960,7960,7960,0
20241113,190100,273483490,7960,7960,7960,7960,0
20241113,190000,273483490,7960,7960,7960,7960,0
20241113,185900,273483490,7960,7960,7960,7960,0
20241113,185800,273483490,7960,7960,7960,7960,0
20241113,185700,273483490,7960,7960,7960,7960,0
20241113,185600,273483490,7960,7960,7960,7960,0
20241113,185500,273483490,7960,7960,7960,7960,0
20241113,185400,273483490,7960,7960,7960,7960,0
20241113,185300,273483490,7960,7960,7960,7960,0
20241113,185200,273483490,7960,7960,7960,7960,0
20241113,185100,273483490,7960,7960,7960,7960,2071
20241113,185000,273483490,7960,7960,7960,7960,0
20241113,184900,273483490,7960,7960,7960,7960,0
20241113,184800,273483490,7960,7960,7960,7960,0
20241113,184700,273483490,7960,7960,7960,7960,0
20241113,184600,273483490,7960,7960,7960,7960,0
20241113,184500,273483490,7960,7960,7960,7960,0
20241113,184400,273483490,7960,7960,7960,7960,0
20241113,184300,273483490,7960,7960,7960,7960,0
20241113,184200,273483490,7960,7960,7960,7960,0
20241113,184100,273483490,7960,7960,7960,7960,0
20241113,184000,273483490,7960,7960,7960,7960,0
20241113,183900,273483490,7960,7960,7960,7960,0
20241113,183800,273483490,7960,7960,7960,7960,0
20241113,183700,273483490,7960,7960,7960,7960,0
20241113,183600,273483490,7960,7960,7960,7960,0
20241113,183500,273483490,7960,7960,7960,7960,0
20241113,183400,273483490,7960,7960,7960,7960,0
20241113,183300,273483490,7960,7960,7960,7960,0
20241113,183200,273483490,7960,7960,7960,7960,0
20241113,183100,273483490,7960,7960,7960,7960,0
20241113,183000,273483490,7960,7960,7960,7960,0
20241113,182900,273483490,7960,7960,7960,7960,0
20241113,182800,273483490,7960,7960,7960,7960,0
20241113,182700,273483490,7960,7960,7960,7960,0
20241113,182600,273483490,7960,7960,7960,7960,0
20241113,182500,273483490,7960,7960,7960,7960,0
20241113,182400,273483490,7960,7960,7960,7960,0
20241113,182300,273483490,7960,7960,7960,7960,0
20241113,182200,273483490,7960,7960,7960,7960,0
20241113,182100,273483490,7960,7960,7960,7960,2071
20241113,182000,273483490,7960,7960,7960,7960,0
20241113,181900,273483490,7960,7960,7960,7960,0
20241113,181800,273483490,7960,7960,7960,7960,0
20241113,181700,273483490,7960,7960,7960,7960,0
20241113,181600,273483490,7960,7960,7960,7960,0
20241113,181500,273483490,7960,7960,7960,7960,0
20241113,181400,273483490,7960,7960,7960,7960,0
20241113,181300,273483490,7960,7960,7960,7960,0
20241113,181200,273483490,7960,7960,7960,7960,0
20241113,181100,273483490,7960,7960,7960,7960,0
20241113,181000,273483490,7960,7960,7960,7960,0
20241113,180900,273483490,7960,7960,7960,7960,0
20241113,180800,273483490,7960,7960,7960,7960,0
20241113,180700,273483490,7960,7960,7960,7960,0
20241113,180600,273483490,7960,7960,7960,7960,0
20241113,180500,273483490,7960,7960,7960,7960,0
20241113,180400,273483490,7960,7960,7960,7960,0
20241113,180300,273483490,7960,7960,7960,7960,0
20241113,180200,273483490,7960,7960,7960,7960,0
20241113,180100,273483490,7960,7960,7960,7960,0
20241113,180000,273483490,7960,7960,7960,7960,0
20241113,175900,273483490,7960,7960,7960,7960,0
20241113,175800,273483490,7960,7960,7960,7960,0
20241113,175700,273483490,7960,7960,7960,7960,0
20241113,175600,273483490,7960,7960,7960,7960,0
20241113,175500,273483490,7960,7960,7960,7960,0
20241113,175400,273483490,7960,7960,7960,7960,0
20241113,175300,273483490,7960,7960,7960,7960,0
20241113,175200,273483490,7960,7960,7960,7960,0
20241113,175100,273483490,7960,7960,7960,7960,2071
20241113,175000,273483490,7960,7960,7960,7960,0
20241113,174900,273483490,7960,7960,7960,7960,0
20241113,174800,273483490,7960,7960,7960,7960,0
20241113,174700,273483490,7960,7960,7960,7960,0
20241113,174600,273483490,7960,7960,7960,7960,0
20241113,174500,273483490,7960,7960,7960,7960,0
20241113,174400,273483490,7960,7960,7960,7960,0
20241113,174300,273483490,7960,7960,7960,7960,0
20241113,174200,273483490,7960,7960,7960,7960,0
20241113,174100,273483490,7960,7960,7960,7960,0
20241113,174000,273483490,7960,7960,7960,7960,0
20241113,173900,273483490,7960,7960,7960,7960,0
20241113,173800,273483490,7960,7960,7960,7960,0
20241113,173700,273483490,7960,7960,7960,7960,0
20241113,173600,273483490,7960,7960,7960,7960,0
20241113,173500,273483490,7960,7960,7960,7960,0
20241113,173400,273483490,7960,7960,7960,7960,0
20241113,173300,273483490,7960,7960,7960,7960,0
20241113,173200,273483490,7960,7960,7960,7960,0
20241113,173100,273483490,7960,7960,7960,7960,0
20241113,173000,273483490,7960,7960,7960,7960,0
20241113,172900,273483490,7960,7960,7960,7960,0
20241113,172800,273483490,7960,7960,7960,7960,0
20241113,172700,273483490,7960,7960,7960,7960,0
20241113,172600,273483490,7960,7960,7960,7960,0
20241113,172500,273483490,7960,7960,7960,7960,0
20241113,172400,273483490,7960,7960,7960,7960,0
20241113,172300,273483490,7960,7960,7960,7960,0
20241113,172200,273483490,7960,7960,7960,7960,0
20241113,172100,273483490,7960,7960,7960,7960,2071
20241113,172000,273483490,7960,7960,7960,7960,0
20241113,171900,273483490,7960,7960,7960,7960,0
20241113,171800,273483490,7960,7960,7960,7960,0
20241113,171700,273483490,7960,7960,7960,7960,0
20241113,171600,273483490,7960,7960,7960,7960,0
20241113,171500,273483490,7960,7960,7960,7960,0
20241113,171400,273483490,7960,7960,7960,7960,0
20241113,171300,273483490,7960,7960,7960,7960,0
20241113,171200,273483490,7960,7960,7960,7960,0
20241113,171100,273483490,7960,7960,7960,7960,0
20241113,171000,273483490,7960,7960,7960,7960,0
20241113,170900,273483490,7960,7960,7960,7960,0
20241113,170800,273483490,7960,7960,7960,7960,0
20241113,170700,273483490,7960,7960,7960,7960,0
20241113,170600,273483490,7960,7960,7960,7960,0
20241113,170500,273483490,7960,7960,7960,7960,0
20241113,170400,273483490,7960,7960,7960,7960,0
20241113,170300,273483490,7960,7960,7960,7960,0
20241113,170200,273483490,7960,7960,7960,7960,0
20241113,170100,273483490,7960,7960,7960,7960,0
20241113,170000,273483490,7960,7960,7960,7960,0
20241113,165900,273483490,7960,7960,7960,7960,0
20241113,165800,273483490,7960,7960,7960,7960,0
20241113,165700,273483490,7960,7960,7960,7960,0
20241113,165600,273483490,7960,7960,7960,7960,0
20241113,165500,273483490,7960,7960,7960,7960,0
20241113,165400,273483490,7960,7960,7960,7960,0
20241113,165300,273483490,7960,7960,7960,7960,0
20241113,165200,273483490,7960,7960,7960,7960,0
20241113,165100,273483490,7960,7960,7960,7960,2071
20241113,165000,273483490,7960,7960,7960,7960,0
20241113,164900,273483490,7960,7960,7960,7960,0
20241113,164800,273483490,7960,7960,7960,7960,0
20241113,164700,273483490,7960,7960,7960,7960,0
20241113,164600,273483490,7960,7960,7960,7960,0
20241113,164500,273483490,7960,7960,7960,7960,0
20241113,164400,273483490,7960,7960,7960,7960,0
20241113,164300,273483490,7960,7960,7960,7960,0
20241113,164200,273483490,7960,7960,7960,7960,0
20241113,164100,273483490,7960,7960,7960,7960,0
20241113,164000,273483490,7960,7960,7960,7960,0
20241113,163900,273483490,7960,7960,7960,7960,0
20241113,163800,273483490,7960,7960,7960,7960,0
20241113,163700,273483490,7960,7960,7960,7960,0
20241113,163600,273483490,7960,7960,7960,7960,0
20241113,163500,273483490,7960,7960,7960,7960,0
20241113,163400,273483490,7960,7960,7960,7960,0
20241113,163300,273483490,7960,7960,7960,7960,0
20241113,163200,273483490,7960,7960,7960,7960,0
20241113,163100,273483490,7960,7960,7960,7960,0
20241113,163000,273483490,7960,7960,7960,7960,0
20241113,162900,273483490,7960,7960,7960,7960,0
20241113,162800,273483490,7960,7960,7960,7960,0
20241113,162700,273483490,7960,7960,7960,7960,0
20241113,162600,273483490,7960,7960,7960,7960,0
20241113,162500,273483490,7960,7960,7960,7960,0
20241113,162400,273483490,7960,7960,7960,7960,0
20241113,162300,273483490,7960,7960,7960,7960,0
20241113,162200,273483490,7960,7960,7960,7960,0
20241113,162100,273483490,7960,7960,7960,7960,2071
20241113,162000,273483490,7960,7960,7960,7960,0
20241113,161900,273483490,7960,7960,7960,7960,0
20241113,161800,273483490,7960,7960,7960,7960,0
20241113,161700,273483490,7960,7960,7960,7960,0
20241113,161600,273483490,7960,7960,7960,7960,0
20241113,161500,273483490,7960,7960,7960,7960,0
20241113,161400,273483490,7960,7960,7960,7960,0
20241113,161300,273483490,7960,7960,7960,7960,0
20241113,161200,273483490,7960,7960,7960,7960,0
20241113,161100,273483490,7960,7960,7960,7960,0
20241113,161000,273483490,7960,7960,7960,7960,0
20241113,160900,273483490,7960,7960,7960,7960,0
20241113,160800,273483490,7960,7960,7960,7960,0
20241113,160700,273483490,7960,7960,7960,7960,0
20241113,160600,273483490,7960,7960,7960,7960,0
20241113,160500,273483490,7960,7960,7960,7960,0
20241113,160400,273483490,7960,7960,7960,7960,0
20241113,160300,273483490,7960,7960,7960,7960,0
20241113,160200,273483490,7960,7960,7960,7960,0
20241113,160100,273483490,7960,7960,7960,7960,0
20241113,160000,273483490,7960,7960,7960,7960,0
20241113,155900,273483490,7960,7960,7960,7960,0
20241113,155800,273483490,7960,7960,7960,7960,0
20241113,155700,273483490,7960,7960,7960,7960,0
20241113,155600,273483490,7960,7960,7960,7960,0
20241113,155500,273483490,7960,7960,7960,7960,0
20241113,155400,273483490,7960,7960,7960,7960,0
20241113,155300,273483490,7960,7960,7960,7960,0
20241113,155200,273483490,7960,7960,7960,7960,0
20241113,155100,273483490,7960,7960,7960,7960,2071
20241113,155000,273483490,7960,7960,7960,7960,0
20241113,154900,273483490,7960,7960,7960,7960,0
20241113,154800,273483490,7960,7960,7960,7960,0
20241113,154700,273483490,7960,7960,7960,7960,0
20241113,154600,273483490,7960,7960,7960,7960,0
20241113,154500,273483490,7960,7960,7960,7960,0
20241113,154400,273483490,7960,7960,7960,7960,0
20241113,154300,273483490,7960,7960,7960,7960,0
20241113,154200,273483490,7960,7960,7960,7960,0
20241113,154100,273483490,7960,7960,7960,7960,0
20241113,154000,273483490,7960,7960,7960,7960,0
20241113,153900,273483490,7960,7960,7960,7960,0
20241113,153800,273483490,7960,7960,7960,7960,0
20241113,153700,273483490,7960,7960,7960,7960,0
20241113,153600,273483490,7960,7960,7960,7960,0
20241113,153500,273483490,7960,7960,7960,7960,0
20241113,153400,273483490,7960,7960,7960,7960,0
20241113,153300,273483490,7960,7960,7960,7960,0
20241113,153200,273483490,7960,7960,7960,7960,0
20241113,153100,273483490,7960,7960,7960,7960,0
20241113,153000,273483490,7960,7960,7960,7960,2071
20241113,152900,256998330,7980,7980,7980,7980,0
20241113,152800,256998330,7980,7980,7980,7980,0
20241113,152700,256998330,7980,7980,7980,7980,0
20241113,152600,256998330,7980,7980,7980,7980,0
20241113,152500,256998330,7980,7980,7980,7980,0
20241113,152400,256998330,7980,7980,7980,7980,0
20241113,152300,256998330,7980,7980,7980,7980,0
20241113,152200,256998330,7980,7980,7980,7980,0
20241113,152100,256998330,7980,7980,7980,7980,0
20241113,152000,256998330,7980,7980,7980,7980,0
20241113,151900,256998330,7980,7980,7980,7980,0
20241113,151800,256998330,7980,7980,7980,7980,82
20241113,151700,256343970,7980,7990,7990,7980,117
20241113,151600,255409150,7990,7990,7990,7990,3
20241113,151500,255385180,7980,7980,7980,7980,5
20241113,151400,255345280,7980,7980,7980,7980,17
20241113,151300,255209620,7980,7980,7980,7980,9
20241113,151200,255137800,7980,7980,7980,7980,1
20241113,151100,255129820,7980,7990,7990,7980,6
20241113,151000,255081890,7980,7980,7980,7980,9
20241113,150900,255010070,7980,7980,7980,7980,21
20241113,150800,254842490,7980,7980,7980,7980,27
20241113,150700,254627030,7980,7980,7980,7980,52
20241113,150600,254212070,7980,7970,7980,7970,202
20241113,150500,252602120,7980,7980,7980,7980,5
20241113,150400,252562220,7980,7970,7980,7970,6
20241113,150300,252514350,7970,7970,7970,7970,0
20241113,150200,252514350,7970,7970,7970,7970,1
20241113,150100,252506380,7970,7970,7970,7970,0
20241113,150000,252506380,7970,7970,7970,7970,1
20241113,145900,252498410,7970,7970,7970,7970,1
20241113,145800,252490440,7970,7970,7970,7970,200
20241113,145700,250896440,7970,7970,7970,7970,1
20241113,145600,250888470,7970,7970,7970,7970,100
20241113,145500,250091470,7970,7970,7970,7970,9
20241113,145400,250019740,7970,7980,7980,7970,100
20241113,145300,249222730,7980,7980,7980,7980,3
20241113,145200,249198790,7970,7970,7970,7970,19
20241113,145100,249047360,7970,7970,7970,7970,0
20241113,145000,249047360,7970,7980,7980,7970,23
20241113,144900,248863830,7980,7980,7980,7980,7
20241113,144800,248807970,7980,7980,7980,7980,1
20241113,144700,248799990,7980,7980,7980,7980,0
20241113,144600,248799990,7980,7980,7980,7980,0
20241113,144500,248799990,7980,7980,7980,7980,306
20241113,144400,246358110,7980,7980,7980,7980,16
20241113,144300,246230430,7970,7970,7970,7970,0
20241113,144200,246230430,7970,7970,7970,7970,100
20241113,144100,245433430,7980,7980,7980,7980,263
20241113,144000,243334690,7990,7990,7990,7990,0
20241113,143900,243334690,7990,7990,7990,7990,0
20241113,143800,243334690,7990,7990,7990,7990,135
20241113,143700,242256040,7990,8000,8000,7990,163
20241113,143600,240953040,8000,8000,8000,8000,0
20241113,143500,240953040,8000,8000,8000,8000,3
20241113,143400,240929040,8000,8000,8000,8000,0
20241113,143300,240929040,8000,8000,8000,8000,1
20241113,143200,240921040,7990,7990,7990,7990,0
20241113,143100,240921040,7990,7990,7990,7990,300
20241113,143000,238524040,7990,7990,7990,7990,104
20241113,142900,237693080,8000,8000,8000,8000,1
20241113,142800,237685080,8000,8000,8000,8000,5
20241113,142700,237645080,8000,8000,8000,8000,0
20241113,142600,237645080,8000,8000,8000,8000,0
20241113,142500,237645080,8000,8000,8000,8000,26
20241113,142400,237437080,7990,7990,7990,7990,1
20241113,142300,237429090,8000,8000,8000,8000,0
20241113,142200,237429090,8000,8000,8000,8000,182
20241113,142100,235973090,8000,8000,8000,8000,0
20241113,142000,235973090,8000,8000,8000,8000,0
20241113,141900,235973090,8000,8000,8000,8000,0
20241113,141800,235973090,8000,8000,8000,8000,0
20241113,141700,235973090,8000,8000,8000,8000,0
20241113,141600,235973090,8000,8000,8000,8000,0
20241113,141500,235973090,8000,8000,8000,8000,67
20241113,141400,235437090,7990,7990,7990,7990,0
20241113,141300,235437090,7990,7990,7990,7990,0
20241113,141200,235437090,7990,7990,7990,7990,0
20241113,141100,235437090,7990,8000,8020,7990,1205
20241113,141000,225784720,8000,8000,8000,8000,0
20241113,140900,225784720,8000,8000,8000,8000,0
20241113,140800,225784720,8000,8000,8000,8000,0
20241113,140700,225784720,8000,8000,8000,8000,0
20241113,140600,225784720,8000,8000,8000,8000,0
20241113,140500,225784720,8000,8000,8000,8000,0
20241113,140400,225784720,8000,8000,8000,8000,2
20241113,140300,225768720,8000,8000,8000,8000,0
20241113,140200,225768720,8000,8000,8000,8000,5
20241113,140100,225728720,8000,8000,8000,8000,0
20241113,140000,225728720,8000,8000,8000,8000,1
20241113,135900,225720720,8010,8010,8010,8010,0
20241113,135800,225720720,8010,8010,8010,8010,23
20241113,135700,225536490,8000,8000,8000,8000,5
20241113,135600,225496490,8000,8000,8000,8000,15
20241113,135500,225376490,7990,7990,7990,7990,100
20241113,135400,224577490,7990,7990,7990,7990,0
20241113,135300,224577490,7990,7990,7990,7990,300
20241113,135200,222180490,8000,8000,8000,8000,2
20241113,135100,222164490,8000,8010,8010,8000,220
20241113,135000,220404370,8020,8020,8020,8020,0
20241113,134900,220404370,8020,8020,8020,8020,0
20241113,134800,220404370,8020,8020,8020,8020,0
20241113,134700,220404370,8020,8020,8020,8020,0
20241113,134600,220404370,8020,8020,8020,8020,0
20241113,134500,220404370,8020,8020,8020,8020,0
20241113,134400,220404370,8020,8020,8020,8020,2
20241113,134300,220388330,8010,8010,8010,8010,0
20241113,134200,220388330,8010,8010,8010,8010,60
20241113,134100,219907730,8010,8010,8010,8010,27
20241113,134000,219691460,8020,8020,8020,8020,0
20241113,133900,219691460,8020,8020,8020,8020,1
20241113,133800,219683440,8020,8020,8020,8020,0
20241113,133700,219683440,8020,8020,8020,8020,2
20241113,133600,219667400,8030,8030,8030,8030,0
20241113,133500,219667400,8030,8030,8030,8030,0
20241113,133400,219667400,8030,8030,8030,8030,0
20241113,133300,219667400,8030,8030,8030,8030,0
20241113,133200,219667400,8030,8030,8030,8030,0
20241113,133100,219667400,8030,8010,8030,8010,248
20241113,133000,217677750,8000,8000,8000,8000,0
20241113,132900,217677750,8000,8000,8000,8000,0
20241113,132800,217677750,8000,8000,8000,8000,17
20241113,132700,217541750,8000,8000,8000,8000,4
20241113,132600,217509750,8000,8000,8000,8000,209
20241113,132500,215837750,8000,8000,8000,8000,0
20241113,132400,215837750,8000,7980,8000,7980,117
20241113,132300,214903690,7980,7980,7980,7980,0
20241113,132200,214903690,7980,7990,7990,7980,200
20241113,132100,213307680,7980,7980,7980,7980,0
20241113,132000,213307680,7980,7980,7980,7980,527
20241113,131900,209102220,7980,7980,7980,7980,400
20241113,131800,205910220,7980,7980,7980,7980,0
20241113,131700,205910220,7980,7980,7980,7980,30
20241113,131600,205670820,7980,7980,7980,7980,0
20241113,131500,205670820,7980,7980,7980,7980,317
20241113,131400,203141160,7980,7980,7980,7980,68
20241113,131300,202598520,8000,8000,8000,8000,130
20241113,131200,201558520,7990,7990,7990,7990,0
20241113,131100,201558520,7990,7990,7990,7990,0
20241113,131000,201558520,7990,7990,7990,7990,1
20241113,130900,201550530,7990,7990,7990,7990,0
20241113,130800,201550530,7990,7990,7990,7990,0
20241113,130700,201550530,7990,7990,7990,7990,1
20241113,130600,201542540,7990,7990,7990,7990,0
20241113,130500,201542540,7990,7990,7990,7990,0
20241113,130400,201542540,7990,7990,7990,7990,15
20241113,130300,201422690,7990,7990,7990,7990,0
20241113,130200,201422690,7990,7990,7990,7990,0
20241113,130100,201422690,7990,7990,7990,7990,1
20241113,130000,201414700,7990,7990,7990,7990,50
20241113,125900,201015200,7990,7990,7990,7990,0
20241113,125800,201015200,7990,7990,7990,7990,1
20241113,125700,201007210,7990,7990,7990,7990,10
20241113,125600,200927310,7990,7990,7990,7990,0
20241113,125500,200927310,7990,7990,7990,7990,101
20241113,125400,200120320,7990,7990,7990,7990,1093
20241113,125300,191387250,8010,8010,8010,8010,0
20241113,125200,191387250,8010,8010,8010,8010,0
20241113,125100,191387250,8010,8010,8010,8010,0
20241113,125000,191387250,8010,8010,8010,8010,0
20241113,124900,191387250,8010,8010,8010,8010,0
20241113,124800,191387250,8010,8000,8010,8000,370
20241113,124700,188426550,8000,8000,8000,8000,0
20241113,124600,188426550,8000,8000,8000,8000,0
20241113,124500,188426550,8000,8000,8000,8000,10
20241113,124400,188346550,8000,8000,8000,8000,0
20241113,124300,188346550,8000,8000,8000,8000,0
20241113,124200,188346550,8000,8000,8000,8000,0
20241113,124100,188346550,8000,8000,8000,8000,0
20241113,124000,188346550,8000,8000,8000,8000,200
20241113,123900,186746550,7990,7990,7990,7990,0
20241113,123800,186746550,7990,7990,7990,7990,0
20241113,123700,186746550,7990,7990,7990,7990,0
20241113,123600,186746550,7990,7990,7990,7990,0
20241113,123500,186746550,7990,8000,8000,7990,200
20241113,123400,185147610,8010,8010,8010,8010,0
20241113,123300,185147610,8010,8010,8010,8010,0
20241113,123200,185147610,8010,8010,8010,8010,0
20241113,123100,185147610,8010,8010,8010,8010,50
20241113,123000,184747110,8010,8010,8010,8010,1
20241113,122900,184739100,8010,8020,8020,8010,89
20241113,122800,184025810,8000,8000,8000,8000,0
20241113,122700,184025810,8000,8000,8000,8000,30
20241113,122600,183785810,8000,8000,8000,8000,144
20241113,122500,182633810,8000,8000,8000,8000,0
20241113,122400,182633810,8000,8000,8000,8000,0
20241113,122300,182633810,8000,8000,8000,8000,100
20241113,122200,181833810,7990,7990,7990,7990,27
20241113,122100,181618080,7990,7990,7990,7990,27
20241113,122000,181402350,8000,8000,8000,8000,0
20241113,121900,181402350,8000,8000,8000,8000,0
20241113,121800,181402350,8000,8000,8000,8000,1
20241113,121700,181394350,8000,8000,8000,8000,80
20241113,121600,180754350,8000,8000,8000,8000,0
20241113,121500,180754350,8000,8000,8000,8000,901
20241113,121400,173546350,8000,8000,8000,8000,0
20241113,121300,173546350,8000,8000,8000,8000,0
20241113,121200,173546350,8000,8000,8000,8000,59
20241113,121100,173074350,8000,8010,8010,8000,50
20241113,121000,172674320,8020,8020,8020,8020,0
20241113,120900,172674320,8020,8020,8020,8020,0
20241113,120800,172674320,8020,8020,8020,8020,0
20241113,120700,172674320,8020,8020,8020,8020,0
20241113,120600,172674320,8020,8020,8020,8020,0
20241113,120500,172674320,8020,8020,8020,8020,4
20241113,120400,172642240,8020,8020,8020,8020,0
20241113,120300,172642240,8020,8020,8020,8020,0
20241113,120200,172642240,8020,8020,8020,8020,0
20241113,120100,172642240,8020,8020,8020,8020,0
20241113,120000,172642240,8020,8020,8020,8020,5
20241113,115900,172602140,8000,8000,8000,8000,0
20241113,115800,172602140,8000,8000,8000,8000,0
20241113,115700,172602140,8000,8000,8000,8000,1
20241113,115600,172594140,8000,8000,8000,8000,0
20241113,115500,172594140,8000,8000,8000,8000,1
20241113,115400,172586140,8020,8020,8020,8020,0
20241113,115300,172586140,8020,8020,8020,8020,0
20241113,115200,172586140,8020,8020,8020,8020,57
20241113,115100,172129000,8020,8020,8020,8020,0
20241113,115000,172129000,8020,8020,8020,8020,0
20241113,114900,172129000,8020,8020,8020,8020,0
20241113,114800,172129000,8020,8000,8020,8000,2
20241113,114700,172112980,8010,8010,8010,8010,15
20241113,114600,171992830,8010,8010,8010,8010,0
20241113,114500,171992830,8010,8010,8010,8010,2
20241113,114400,171976810,8010,8010,8010,8010,2
20241113,114300,171960790,8010,8010,8010,8010,0
20241113,114200,171960790,8010,8010,8010,8010,0
20241113,114100,171960790,8010,8010,8010,8010,0
20241113,114000,171960790,8010,8010,8010,8010,2
20241113,113900,171944770,8010,8010,8010,8010,1
20241113,113800,171936760,8010,8010,8010,8010,13
20241113,113700,171832630,8010,8010,8010,8010,2
20241113,113600,171816610,8010,8010,8010,8010,0
20241113,113500,171816610,8010,8010,8010,8010,3
20241113,113400,171792580,7990,7990,7990,7990,0
20241113,113300,171792580,7990,7990,7990,7990,0
20241113,113200,171792580,7990,7990,7990,7990,0
20241113,113100,171792580,7990,7990,7990,7990,0
20241113,113000,171792580,7990,7990,7990,7990,0
20241113,112900,171792580,7990,7990,7990,7990,0
20241113,112800,171792580,7990,7990,7990,7990,0
20241113,112700,171792580,7990,7990,7990,7990,0
20241113,112600,171792580,7990,7990,7990,7990,0
20241113,112500,171792580,7990,7990,7990,7990,0
20241113,112400,171792580,7990,7990,7990,7990,0
20241113,112300,171792580,7990,7990,7990,7990,100
20241113,112200,170993580,7990,7990,7990,7990,0
20241113,112100,170993580,7990,7990,7990,7990,0
20241113,112000,170993580,7990,7990,7990,7990,12
20241113,111900,170897700,7990,7990,7990,7990,0
20241113,111800,170897700,7990,7990,7990,7990,3
20241113,111700,170873730,7970,8010,8010,7970,773
20241113,111600,164699650,8070,8030,8070,8030,438
20241113,111500,161166910,8000,8000,8000,8000,0
20241113,111400,161166910,8000,8000,8000,8000,0
20241113,111300,161166910,8000,8000,8000,8000,0
20241113,111200,161166910,8000,8000,8000,8000,140
20241113,111100,160046910,8000,8000,8000,8000,3
20241113,111000,160022910,8000,8000,8000,8000,5
20241113,110900,159982910,8000,8000,8000,8000,33
20241113,110800,159718910,7990,7990,7990,7990,0
20241113,110700,159718910,7990,8000,8000,7990,31
20241113,110600,159471140,7990,7990,7990,7990,0
20241113,110500,159471140,7990,7990,7990,7990,1
20241113,110400,159463150,7990,7990,7990,7990,0
20241113,110300,159463150,7990,7980,7990,7980,392
20241113,110200,156334970,7990,7990,7990,7990,0
20241113,110100,156334970,7990,7990,7990,7990,59
20241113,110000,155863560,7990,8000,8000,7990,1048
20241113,105900,147488940,7990,7990,7990,7990,0
20241113,105800,147488940,7990,7990,7990,7990,0
20241113,105700,147488940,7990,7990,7990,7990,200
20241113,105600,145890940,7990,7990,7990,7990,0
20241113,105500,145890940,7990,7990,7990,7990,1
20241113,105400,145882950,8010,8010,8010,8010,1
20241113,105300,145874940,8010,8010,8010,8010,0
20241113,105200,145874940,8010,8010,8010,8010,40
20241113,105100,145554540,7990,8000,8000,7990,81
20241113,105000,144906880,8000,8000,8000,8000,0
20241113,104900,144906880,8000,8000,8000,8000,0
20241113,104800,144906880,8000,8000,8000,8000,0
20241113,104700,144906880,8000,8000,8000,8000,1
20241113,104600,144898880,7990,7990,7990,7990,0
20241113,104500,144898880,7990,7990,7990,7990,0
20241113,104400,144898880,7990,7990,7990,7990,0
20241113,104300,144898880,7990,7990,7990,7990,0
20241113,104200,144898880,7990,7990,7990,7990,0
20241113,104100,144898880,7990,7990,7990,7990,6
20241113,104000,144850940,7990,7990,7990,7990,0
20241113,103900,144850940,7990,7990,7990,7990,0
20241113,103800,144850940,7990,7990,7990,7990,0
20241113,103700,144850940,7990,7990,7990,7990,53
20241113,103600,144427470,7990,7990,7990,7990,0
20241113,103500,144427470,7990,7990,7990,7990,5
20241113,103400,144387520,7990,7990,7990,7990,0
20241113,103300,144387520,7990,7990,7990,7990,0
20241113,103200,144387520,7990,7990,7990,7990,0
20241113,103100,144387520,7990,7990,7990,7990,143
20241113,103000,143244950,7980,7980,7980,7980,100
20241113,102900,142446950,7980,7980,7980,7980,0
20241113,102800,142446950,7980,7980,7980,7980,0
20241113,102700,142446950,7980,7980,7980,7980,11
20241113,102600,142359170,7980,7990,8000,7980,166
20241113,102500,141032680,7980,7980,7980,7980,150
20241113,102400,139835680,7990,7990,7990,7990,5
20241113,102300,139795730,7990,7990,7990,7990,31
20241113,102200,139548040,7980,7990,8000,7980,415
20241113,102100,136230390,8010,8010,8010,8010,0
20241113,102000,136230390,8010,8010,8010,8010,0
20241113,101900,136230390,8010,8010,8010,8010,1
20241113,101800,136222380,8010,8010,8010,8010,0
20241113,101700,136222380,8010,8010,8010,8010,0
20241113,101600,136222380,8010,8010,8010,8010,0
20241113,101500,136222380,8010,8010,8010,8010,20
20241113,101400,136062180,7990,7990,7990,7990,46
20241113,101300,135694640,8000,8000,8010,8000,8
20241113,101200,135630620,8000,8000,8000,8000,0
20241113,101100,135630620,8000,7990,8000,7990,4
20241113,101000,135598630,7990,7990,7990,7990,174
20241113,100900,134208370,8000,8000,8000,8000,0
20241113,100800,134208370,8000,8000,8000,8000,0
20241113,100700,134208370,8000,8000,8000,8000,296
20241113,100600,131840370,8010,8010,8010,8010,44
20241113,100500,131487930,8010,8040,8040,8010,550
20241113,100400,127080990,8080,8080,8080,8080,0
20241113,100300,127080990,8080,8080,8080,8080,0
20241113,100200,127080990,8080,8050,8080,8050,70
20241113,100100,126517280,8040,8040,8040,8040,1
20241113,100000,126509240,8000,8000,8000,8000,0
20241113,095900,126509240,8000,8000,8000,8000,0
20241113,095800,126509240,8000,8000,8000,8000,0
20241113,095700,126509240,8000,8000,8000,8000,60
20241113,095600,126029240,8000,8020,8020,8000,2300
20241113,095500,107616710,8020,8020,8020,8020,0
20241113,095400,107616710,8020,8020,8020,8020,0
20241113,095300,107616710,8020,8020,8020,8020,20
20241113,095200,107456310,8020,8050,8050,8020,32
20241113,095100,107199610,8050,8050,8050,8050,0
20241113,095000,107199610,8050,8050,8050,8050,0
20241113,094900,107199610,8050,8050,8050,8050,0
20241113,094800,107199610,8050,8050,8050,8050,0
20241113,094700,107199610,8050,8050,8050,8050,0
20241113,094600,107199610,8050,8050,8050,8050,0
20241113,094500,107199610,8050,8050,8050,8050,0
20241113,094400,107199610,8050,8050,8050,8050,0
20241113,094300,107199610,8050,8050,8050,8050,0
20241113,094200,107199610,8050,8050,8050,8050,0
20241113,094100,107199610,8050,8050,8050,8050,0
20241113,094000,107199610,8050,8050,8050,8050,1
20241113,093900,107191560,8040,8010,8040,8010,46
20241113,093800,106822770,8010,8010,8010,8010,136
20241113,093700,105733410,8020,8010,8020,8010,164
20241113,093600,104419120,8020,8020,8020,8020,1
20241113,093500,104411100,8030,8000,8030,8000,209
20241113,093400,102734880,8020,8020,8020,8020,8
20241113,093300,102670720,8020,8020,8020,8000,153
20241113,093200,101443680,8020,8020,8020,8020,0
20241113,093100,101443680,8020,8000,8020,8000,870
20241113,093000,94482960,7970,8000,8000,7970,996
20241113,092900,86536650,7990,7990,7990,7990,195
20241113,092800,84978600,8000,8000,8000,8000,0
20241113,092700,84978600,8000,8010,8010,8000,675
20241113,092600,79576460,8020,8020,8020,8020,0
20241113,092500,79576460,8020,8020,8020,8020,10
20241113,092400,79496260,8010,8040,8050,8010,235
20241113,092300,77606910,8010,8010,8010,8010,0
20241113,092200,77606910,8010,8010,8010,8010,0
20241113,092100,77606910,8010,8010,8010,8010,50
20241113,092000,77206410,8010,8060,8060,8010,666
20241113,091900,71871670,8020,8030,8030,8020,458
20241113,091800,68198000,8030,8030,8030,8030,0
20241113,091700,68198000,8030,8040,8040,8030,597
20241113,091600,63401270,8040,8050,8080,8040,503
20241113,091500,59350720,8050,8050,8050,8050,129
20241113,091400,58312270,8050,8050,8050,8050,17
20241113,091300,58175420,8020,8030,8030,8020,8
20241113,091200,58111240,8050,8050,8050,8050,1
20241113,091100,58103190,8050,8050,8050,8050,25
20241113,091000,57901940,8050,8050,8050,8040,103
20241113,090900,57072810,8050,8050,8050,8050,1
20241113,090800,57064760,8040,8040,8040,8040,0
20241113,090700,57064760,8040,8040,8040,8040,25
20241113,090600,56863760,8010,8010,8010,8010,0
20241113,090500,56863760,8010,8010,8010,8010,0
20241113,090400,56863760,8010,8010,8010,8010,0
20241113,090300,56863760,8010,7990,8010,7990,792
20241113,090200,50527770,7990,7990,7990,7990,65
20241113,090100,50008420,8000,8000,8000,8000,1
20241113,090000,50000420,8050,7910,8070,7910,6318