KissMeData/271980/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,205400,303793120,12590,12590,12590,12590,332
20241113,205300,303793120,12590,12590,12590,12590,0
20241113,205200,303793120,12590,12590,12590,12590,0
20241113,205100,303793120,12590,12590,12590,12590,0
20241113,205000,303793120,12590,12590,12590,12590,0
20241113,204900,303793120,12590,12590,12590,12590,0
20241113,204800,303793120,12590,12590,12590,12590,0
20241113,204700,303793120,12590,12590,12590,12590,0
20241113,204600,303793120,12590,12590,12590,12590,0
20241113,204500,303793120,12590,12590,12590,12590,0
20241113,204400,303793120,12590,12590,12590,12590,0
20241113,204300,303793120,12590,12590,12590,12590,0
20241113,204200,303793120,12590,12590,12590,12590,0
20241113,204100,303793120,12590,12590,12590,12590,0
20241113,204000,303793120,12590,12590,12590,12590,0
20241113,203900,303793120,12590,12590,12590,12590,0
20241113,203800,303793120,12590,12590,12590,12590,0
20241113,203700,303793120,12590,12590,12590,12590,0
20241113,203600,303793120,12590,12590,12590,12590,0
20241113,203500,303793120,12590,12590,12590,12590,0
20241113,203400,303793120,12590,12590,12590,12590,0
20241113,203300,303793120,12590,12590,12590,12590,0
20241113,203200,303793120,12590,12590,12590,12590,0
20241113,203100,303793120,12590,12590,12590,12590,0
20241113,203000,303793120,12590,12590,12590,12590,0
20241113,202900,303793120,12590,12590,12590,12590,0
20241113,202800,303793120,12590,12590,12590,12590,0
20241113,202700,303793120,12590,12590,12590,12590,0
20241113,202600,303793120,12590,12590,12590,12590,0
20241113,202500,303793120,12590,12590,12590,12590,0
20241113,202400,303793120,12590,12590,12590,12590,332
20241113,202300,303793120,12590,12590,12590,12590,0
20241113,202200,303793120,12590,12590,12590,12590,0
20241113,202100,303793120,12590,12590,12590,12590,0
20241113,202000,303793120,12590,12590,12590,12590,0
20241113,201900,303793120,12590,12590,12590,12590,0
20241113,201800,303793120,12590,12590,12590,12590,0
20241113,201700,303793120,12590,12590,12590,12590,0
20241113,201600,303793120,12590,12590,12590,12590,0
20241113,201500,303793120,12590,12590,12590,12590,0
20241113,201400,303793120,12590,12590,12590,12590,0
20241113,201300,303793120,12590,12590,12590,12590,0
20241113,201200,303793120,12590,12590,12590,12590,0
20241113,201100,303793120,12590,12590,12590,12590,0
20241113,201000,303793120,12590,12590,12590,12590,0
20241113,200900,303793120,12590,12590,12590,12590,0
20241113,200800,303793120,12590,12590,12590,12590,0
20241113,200700,303793120,12590,12590,12590,12590,0
20241113,200600,303793120,12590,12590,12590,12590,0
20241113,200500,303793120,12590,12590,12590,12590,0
20241113,200400,303793120,12590,12590,12590,12590,0
20241113,200300,303793120,12590,12590,12590,12590,0
20241113,200200,303793120,12590,12590,12590,12590,0
20241113,200100,303793120,12590,12590,12590,12590,0
20241113,200000,303793120,12590,12590,12590,12590,0
20241113,195900,303793120,12590,12590,12590,12590,0
20241113,195800,303793120,12590,12590,12590,12590,0
20241113,195700,303793120,12590,12590,12590,12590,0
20241113,195600,303793120,12590,12590,12590,12590,0
20241113,195500,303793120,12590,12590,12590,12590,0
20241113,195400,303793120,12590,12590,12590,12590,332
20241113,195300,303793120,12590,12590,12590,12590,0
20241113,195200,303793120,12590,12590,12590,12590,0
20241113,195100,303793120,12590,12590,12590,12590,0
20241113,195000,303793120,12590,12590,12590,12590,0
20241113,194900,303793120,12590,12590,12590,12590,0
20241113,194800,303793120,12590,12590,12590,12590,0
20241113,194700,303793120,12590,12590,12590,12590,0
20241113,194600,303793120,12590,12590,12590,12590,0
20241113,194500,303793120,12590,12590,12590,12590,0
20241113,194400,303793120,12590,12590,12590,12590,0
20241113,194300,303793120,12590,12590,12590,12590,0
20241113,194200,303793120,12590,12590,12590,12590,0
20241113,194100,303793120,12590,12590,12590,12590,0
20241113,194000,303793120,12590,12590,12590,12590,0
20241113,193900,303793120,12590,12590,12590,12590,0
20241113,193800,303793120,12590,12590,12590,12590,0
20241113,193700,303793120,12590,12590,12590,12590,0
20241113,193600,303793120,12590,12590,12590,12590,0
20241113,193500,303793120,12590,12590,12590,12590,0
20241113,193400,303793120,12590,12590,12590,12590,0
20241113,193300,303793120,12590,12590,12590,12590,0
20241113,193200,303793120,12590,12590,12590,12590,0
20241113,193100,303793120,12590,12590,12590,12590,0
20241113,193000,303793120,12590,12590,12590,12590,0
20241113,192900,303793120,12590,12590,12590,12590,0
20241113,192800,303793120,12590,12590,12590,12590,0
20241113,192700,303793120,12590,12590,12590,12590,0
20241113,192600,303793120,12590,12590,12590,12590,0
20241113,192500,303793120,12590,12590,12590,12590,0
20241113,192400,303793120,12590,12590,12590,12590,332
20241113,192300,303793120,12590,12590,12590,12590,0
20241113,192200,303793120,12590,12590,12590,12590,0
20241113,192100,303793120,12590,12590,12590,12590,0
20241113,192000,303793120,12590,12590,12590,12590,0
20241113,191900,303793120,12590,12590,12590,12590,0
20241113,191800,303793120,12590,12590,12590,12590,0
20241113,191700,303793120,12590,12590,12590,12590,0
20241113,191600,303793120,12590,12590,12590,12590,0
20241113,191500,303793120,12590,12590,12590,12590,0
20241113,191400,303793120,12590,12590,12590,12590,0
20241113,191300,303793120,12590,12590,12590,12590,0
20241113,191200,303793120,12590,12590,12590,12590,0
20241113,191100,303793120,12590,12590,12590,12590,0
20241113,191000,303793120,12590,12590,12590,12590,0
20241113,190900,303793120,12590,12590,12590,12590,0
20241113,190800,303793120,12590,12590,12590,12590,0
20241113,190700,303793120,12590,12590,12590,12590,0
20241113,190600,303793120,12590,12590,12590,12590,0
20241113,190500,303793120,12590,12590,12590,12590,0
20241113,190400,303793120,12590,12590,12590,12590,0
20241113,190300,303793120,12590,12590,12590,12590,0
20241113,190200,303793120,12590,12590,12590,12590,0
20241113,190100,303793120,12590,12590,12590,12590,0
20241113,190000,303793120,12590,12590,12590,12590,0
20241113,185900,303793120,12590,12590,12590,12590,0
20241113,185800,303793120,12590,12590,12590,12590,0
20241113,185700,303793120,12590,12590,12590,12590,0
20241113,185600,303793120,12590,12590,12590,12590,0
20241113,185500,303793120,12590,12590,12590,12590,0
20241113,185400,303793120,12590,12590,12590,12590,332
20241113,185300,303793120,12590,12590,12590,12590,0
20241113,185200,303793120,12590,12590,12590,12590,0
20241113,185100,303793120,12590,12590,12590,12590,0
20241113,185000,303793120,12590,12590,12590,12590,0
20241113,184900,303793120,12590,12590,12590,12590,0
20241113,184800,303793120,12590,12590,12590,12590,0
20241113,184700,303793120,12590,12590,12590,12590,0
20241113,184600,303793120,12590,12590,12590,12590,0
20241113,184500,303793120,12590,12590,12590,12590,0
20241113,184400,303793120,12590,12590,12590,12590,0
20241113,184300,303793120,12590,12590,12590,12590,0
20241113,184200,303793120,12590,12590,12590,12590,0
20241113,184100,303793120,12590,12590,12590,12590,0
20241113,184000,303793120,12590,12590,12590,12590,0
20241113,183900,303793120,12590,12590,12590,12590,0
20241113,183800,303793120,12590,12590,12590,12590,0
20241113,183700,303793120,12590,12590,12590,12590,0
20241113,183600,303793120,12590,12590,12590,12590,0
20241113,183500,303793120,12590,12590,12590,12590,0
20241113,183400,303793120,12590,12590,12590,12590,0
20241113,183300,303793120,12590,12590,12590,12590,0
20241113,183200,303793120,12590,12590,12590,12590,0
20241113,183100,303793120,12590,12590,12590,12590,0
20241113,183000,303793120,12590,12590,12590,12590,0
20241113,182900,303793120,12590,12590,12590,12590,0
20241113,182800,303793120,12590,12590,12590,12590,0
20241113,182700,303793120,12590,12590,12590,12590,0
20241113,182600,303793120,12590,12590,12590,12590,0
20241113,182500,303793120,12590,12590,12590,12590,0
20241113,182400,303793120,12590,12590,12590,12590,332
20241113,182300,303793120,12590,12590,12590,12590,0
20241113,182200,303793120,12590,12590,12590,12590,0
20241113,182100,303793120,12590,12590,12590,12590,0
20241113,182000,303793120,12590,12590,12590,12590,0
20241113,181900,303793120,12590,12590,12590,12590,0
20241113,181800,303793120,12590,12590,12590,12590,0
20241113,181700,303793120,12590,12590,12590,12590,0
20241113,181600,303793120,12590,12590,12590,12590,0
20241113,181500,303793120,12590,12590,12590,12590,0
20241113,181400,303793120,12590,12590,12590,12590,0
20241113,181300,303793120,12590,12590,12590,12590,0
20241113,181200,303793120,12590,12590,12590,12590,0
20241113,181100,303793120,12590,12590,12590,12590,0
20241113,181000,303793120,12590,12590,12590,12590,0
20241113,180900,303793120,12590,12590,12590,12590,0
20241113,180800,303793120,12590,12590,12590,12590,0
20241113,180700,303793120,12590,12590,12590,12590,0
20241113,180600,303793120,12590,12590,12590,12590,0
20241113,180500,303793120,12590,12590,12590,12590,0
20241113,180400,303793120,12590,12590,12590,12590,0
20241113,180300,303793120,12590,12590,12590,12590,0
20241113,180200,303793120,12590,12590,12590,12590,0
20241113,180100,303793120,12590,12590,12590,12590,0
20241113,180000,303793120,12590,12590,12590,12590,0
20241113,175900,303793120,12590,12590,12590,12590,0
20241113,175800,303793120,12590,12590,12590,12590,0
20241113,175700,303793120,12590,12590,12590,12590,0
20241113,175600,303793120,12590,12590,12590,12590,0
20241113,175500,303793120,12590,12590,12590,12590,0
20241113,175400,303793120,12590,12590,12590,12590,332
20241113,175300,303793120,12590,12590,12590,12590,0
20241113,175200,303793120,12590,12590,12590,12590,0
20241113,175100,303793120,12590,12590,12590,12590,0
20241113,175000,303793120,12590,12590,12590,12590,0
20241113,174900,303793120,12590,12590,12590,12590,0
20241113,174800,303793120,12590,12590,12590,12590,0
20241113,174700,303793120,12590,12590,12590,12590,0
20241113,174600,303793120,12590,12590,12590,12590,0
20241113,174500,303793120,12590,12590,12590,12590,0
20241113,174400,303793120,12590,12590,12590,12590,0
20241113,174300,303793120,12590,12590,12590,12590,0
20241113,174200,303793120,12590,12590,12590,12590,0
20241113,174100,303793120,12590,12590,12590,12590,0
20241113,174000,303793120,12590,12590,12590,12590,0
20241113,173900,303793120,12590,12590,12590,12590,0
20241113,173800,303793120,12590,12590,12590,12590,0
20241113,173700,303793120,12590,12590,12590,12590,0
20241113,173600,303793120,12590,12590,12590,12590,0
20241113,173500,303793120,12590,12590,12590,12590,0
20241113,173400,303793120,12590,12590,12590,12590,0
20241113,173300,303793120,12590,12590,12590,12590,0
20241113,173200,303793120,12590,12590,12590,12590,0
20241113,173100,303793120,12590,12590,12590,12590,0
20241113,173000,303793120,12590,12590,12590,12590,0
20241113,172900,303793120,12590,12590,12590,12590,0
20241113,172800,303793120,12590,12590,12590,12590,0
20241113,172700,303793120,12590,12590,12590,12590,0
20241113,172600,303793120,12590,12590,12590,12590,0
20241113,172500,303793120,12590,12590,12590,12590,0
20241113,172400,303793120,12590,12590,12590,12590,332
20241113,172300,303793120,12590,12590,12590,12590,0
20241113,172200,303793120,12590,12590,12590,12590,0
20241113,172100,303793120,12590,12590,12590,12590,0
20241113,172000,303793120,12590,12590,12590,12590,0
20241113,171900,303793120,12590,12590,12590,12590,0
20241113,171800,303793120,12590,12590,12590,12590,0
20241113,171700,303793120,12590,12590,12590,12590,0
20241113,171600,303793120,12590,12590,12590,12590,0
20241113,171500,303793120,12590,12590,12590,12590,0
20241113,171400,303793120,12590,12590,12590,12590,0
20241113,171300,303793120,12590,12590,12590,12590,0
20241113,171200,303793120,12590,12590,12590,12590,0
20241113,171100,303793120,12590,12590,12590,12590,0
20241113,171000,303793120,12590,12590,12590,12590,0
20241113,170900,303793120,12590,12590,12590,12590,0
20241113,170800,303793120,12590,12590,12590,12590,0
20241113,170700,303793120,12590,12590,12590,12590,0
20241113,170600,303793120,12590,12590,12590,12590,0
20241113,170500,303793120,12590,12590,12590,12590,0
20241113,170400,303793120,12590,12590,12590,12590,0
20241113,170300,303793120,12590,12590,12590,12590,0
20241113,170200,303793120,12590,12590,12590,12590,0
20241113,170100,303793120,12590,12590,12590,12590,0
20241113,170000,303793120,12590,12590,12590,12590,0
20241113,165900,303793120,12590,12590,12590,12590,0
20241113,165800,303793120,12590,12590,12590,12590,0
20241113,165700,303793120,12590,12590,12590,12590,0
20241113,165600,303793120,12590,12590,12590,12590,0
20241113,165500,303793120,12590,12590,12590,12590,0
20241113,165400,303793120,12590,12590,12590,12590,332
20241113,165300,303793120,12590,12590,12590,12590,0
20241113,165200,303793120,12590,12590,12590,12590,0
20241113,165100,303793120,12590,12590,12590,12590,0
20241113,165000,303793120,12590,12590,12590,12590,0
20241113,164900,303793120,12590,12590,12590,12590,0
20241113,164800,303793120,12590,12590,12590,12590,0
20241113,164700,303793120,12590,12590,12590,12590,0
20241113,164600,303793120,12590,12590,12590,12590,0
20241113,164500,303793120,12590,12590,12590,12590,0
20241113,164400,303793120,12590,12590,12590,12590,0
20241113,164300,303793120,12590,12590,12590,12590,0
20241113,164200,303793120,12590,12590,12590,12590,0
20241113,164100,303793120,12590,12590,12590,12590,0
20241113,164000,303793120,12590,12590,12590,12590,0
20241113,163900,303793120,12590,12590,12590,12590,0
20241113,163800,303793120,12590,12590,12590,12590,0
20241113,163700,303793120,12590,12590,12590,12590,0
20241113,163600,303793120,12590,12590,12590,12590,0
20241113,163500,303793120,12590,12590,12590,12590,0
20241113,163400,303793120,12590,12590,12590,12590,0
20241113,163300,303793120,12590,12590,12590,12590,0
20241113,163200,303793120,12590,12590,12590,12590,0
20241113,163100,303793120,12590,12590,12590,12590,0
20241113,163000,303793120,12590,12590,12590,12590,0
20241113,162900,303793120,12590,12590,12590,12590,0
20241113,162800,303793120,12590,12590,12590,12590,0
20241113,162700,303793120,12590,12590,12590,12590,0
20241113,162600,303793120,12590,12590,12590,12590,0
20241113,162500,303793120,12590,12590,12590,12590,0
20241113,162400,303793120,12590,12590,12590,12590,332
20241113,162300,303793120,12590,12590,12590,12590,0
20241113,162200,303793120,12590,12590,12590,12590,0
20241113,162100,303793120,12590,12590,12590,12590,0
20241113,162000,303793120,12590,12590,12590,12590,0
20241113,161900,303793120,12590,12590,12590,12590,0
20241113,161800,303793120,12590,12590,12590,12590,0
20241113,161700,303793120,12590,12590,12590,12590,0
20241113,161600,303793120,12590,12590,12590,12590,0
20241113,161500,303793120,12590,12590,12590,12590,0
20241113,161400,303793120,12590,12590,12590,12590,0
20241113,161300,303793120,12590,12590,12590,12590,0
20241113,161200,303793120,12590,12590,12590,12590,0
20241113,161100,303793120,12590,12590,12590,12590,0
20241113,161000,303793120,12590,12590,12590,12590,0
20241113,160900,303793120,12590,12590,12590,12590,0
20241113,160800,303793120,12590,12590,12590,12590,0
20241113,160700,303793120,12590,12590,12590,12590,0
20241113,160600,303793120,12590,12590,12590,12590,0
20241113,160500,303793120,12590,12590,12590,12590,0
20241113,160400,303793120,12590,12590,12590,12590,0
20241113,160300,303793120,12590,12590,12590,12590,0
20241113,160200,303793120,12590,12590,12590,12590,0
20241113,160100,303793120,12590,12590,12590,12590,0
20241113,160000,303793120,12590,12590,12590,12590,0
20241113,155900,303793120,12590,12590,12590,12590,0
20241113,155800,303793120,12590,12590,12590,12590,0
20241113,155700,303793120,12590,12590,12590,12590,0
20241113,155600,303793120,12590,12590,12590,12590,0
20241113,155500,303793120,12590,12590,12590,12590,0
20241113,155400,303793120,12590,12590,12590,12590,332
20241113,155300,303793120,12590,12590,12590,12590,0
20241113,155200,303793120,12590,12590,12590,12590,0
20241113,155100,303793120,12590,12590,12590,12590,0
20241113,155000,303793120,12590,12590,12590,12590,0
20241113,154900,303793120,12590,12590,12590,12590,0
20241113,154800,303793120,12590,12590,12590,12590,0
20241113,154700,303793120,12590,12590,12590,12590,0
20241113,154600,303793120,12590,12590,12590,12590,0
20241113,154500,303793120,12590,12590,12590,12590,0
20241113,154400,303793120,12590,12590,12590,12590,0
20241113,154300,303793120,12590,12590,12590,12590,0
20241113,154200,303793120,12590,12590,12590,12590,0
20241113,154100,303793120,12590,12590,12590,12590,0
20241113,154000,303793120,12590,12590,12590,12590,0
20241113,153900,303793120,12590,12590,12590,12590,0
20241113,153800,303793120,12590,12590,12590,12590,0
20241113,153700,303793120,12590,12590,12590,12590,0
20241113,153600,303793120,12590,12590,12590,12590,0
20241113,153500,303793120,12590,12590,12590,12590,0
20241113,153400,303793120,12590,12590,12590,12590,0
20241113,153300,303793120,12590,12590,12590,12590,0
20241113,153200,303793120,12590,12590,12590,12590,0
20241113,153100,303793120,12590,12590,12590,12590,0
20241113,153000,303793120,12590,12590,12590,12590,332
20241113,152900,299613240,12630,12630,12630,12630,0
20241113,152800,299613240,12630,12630,12630,12630,0
20241113,152700,299613240,12630,12630,12630,12630,0
20241113,152600,299613240,12630,12630,12630,12630,0
20241113,152500,299613240,12630,12630,12630,12630,0
20241113,152400,299613240,12630,12630,12630,12630,0
20241113,152300,299613240,12630,12630,12630,12630,0
20241113,152200,299613240,12630,12630,12630,12630,0
20241113,152100,299613240,12630,12630,12630,12630,0
20241113,152000,299613240,12630,12630,12630,12630,0
20241113,151900,299613240,12630,12610,12630,12610,4
20241113,151800,299562780,12620,12620,12620,12620,0
20241113,151700,299562780,12620,12640,12640,12620,108
20241113,151600,298198710,12640,12640,12640,12640,23
20241113,151500,297907990,12640,12630,12640,12630,61
20241113,151400,297136960,12630,12630,12630,12630,26
20241113,151300,296808580,12600,12600,12600,12600,1
20241113,151200,296795980,12600,12600,12600,12600,2
20241113,151100,296770780,12600,12600,12600,12600,19
20241113,151000,296531380,12600,12600,12600,12600,1
20241113,150900,296518780,12640,12640,12640,12640,0
20241113,150800,296518780,12640,12600,12640,12600,27
20241113,150700,296177660,12600,12600,12600,12600,0
20241113,150600,296177660,12600,12600,12600,12600,2
20241113,150500,296152460,12600,12600,12600,12600,1
20241113,150400,296139860,12610,12610,12610,12610,0
20241113,150300,296139860,12610,12610,12610,12600,35
20241113,150200,295698750,12600,12600,12600,12600,0
20241113,150100,295698750,12600,12600,12600,12600,1
20241113,150000,295686150,12600,12600,12600,12600,1
20241113,145900,295673550,12600,12600,12600,12600,97
20241113,145800,294451350,12600,12640,12640,12600,3
20241113,145700,294413470,12620,12620,12620,12620,2
20241113,145600,294388230,12600,12600,12600,12600,15
20241113,145500,294199230,12600,12590,12600,12590,204
20241113,145400,291630370,12600,12600,12600,12600,110
20241113,145300,290244370,12600,12610,12610,12600,287
20241113,145200,286628070,12600,12600,12600,12600,0
20241113,145100,286628070,12600,12620,12620,12600,565
20241113,145000,279504950,12620,12630,12640,12620,118
20241113,144900,278014190,12630,12640,12640,12630,9
20241113,144800,277900440,12630,12630,12630,12630,1
20241113,144700,277887810,12630,12630,12630,12630,72
20241113,144600,276978450,12630,12640,12640,12630,136
20241113,144500,275260750,12640,12650,12650,12640,105
20241113,144400,273933530,12650,12650,12650,12650,2
20241113,144300,273908230,12650,12650,12650,12650,100
20241113,144200,272643230,12650,12650,12650,12650,0
20241113,144100,272643230,12650,12660,12660,12650,8
20241113,144000,272541980,12660,12660,12660,12660,0
20241113,143900,272541980,12660,12660,12660,12660,0
20241113,143800,272541980,12660,12660,12660,12660,0
20241113,143700,272541980,12660,12660,12660,12660,0
20241113,143600,272541980,12660,12660,12660,12660,0
20241113,143500,272541980,12660,12660,12660,12660,2
20241113,143400,272516660,12670,12670,12670,12670,0
20241113,143300,272516660,12670,12670,12670,12670,0
20241113,143200,272516660,12670,12670,12670,12670,5
20241113,143100,272453310,12670,12670,12670,12670,0
20241113,143000,272453310,12670,12670,12670,12670,1
20241113,142900,272440640,12660,12660,12660,12660,1
20241113,142800,272427980,12660,12660,12660,12660,0
20241113,142700,272427980,12660,12660,12660,12660,0
20241113,142600,272427980,12660,12660,12660,12660,0
20241113,142500,272427980,12660,12660,12660,12660,0
20241113,142400,272427980,12660,12660,12660,12660,0
20241113,142300,272427980,12660,12660,12660,12660,1
20241113,142200,272415320,12660,12660,12660,12660,9
20241113,142100,272301380,12660,12660,12660,12660,17
20241113,142000,272086160,12660,12660,12660,12660,0
20241113,141900,272086160,12660,12660,12660,12660,0
20241113,141800,272086160,12660,12660,12660,12660,0
20241113,141700,272086160,12660,12660,12660,12660,6
20241113,141600,272010200,12670,12670,12670,12670,0
20241113,141500,272010200,12670,12670,12670,12670,0
20241113,141400,272010200,12670,12670,12670,12670,1
20241113,141300,271997530,12650,12650,12650,12650,17
20241113,141200,271782480,12650,12650,12650,12650,0
20241113,141100,271782480,12650,12650,12650,12650,0
20241113,141000,271782480,12650,12650,12650,12650,0
20241113,140900,271782480,12650,12650,12650,12650,0
20241113,140800,271782480,12650,12650,12650,12650,0
20241113,140700,271782480,12650,12650,12650,12650,0
20241113,140600,271782480,12650,12650,12650,12650,0
20241113,140500,271782480,12650,12650,12650,12650,0
20241113,140400,271782480,12650,12650,12650,12650,0
20241113,140300,271782480,12650,12650,12650,12650,0
20241113,140200,271782480,12650,12650,12650,12650,0
20241113,140100,271782480,12650,12650,12650,12650,7
20241113,140000,271693930,12650,12650,12650,12650,0
20241113,135900,271693930,12650,12650,12650,12650,22
20241113,135800,271415630,12720,12720,12720,12720,0
20241113,135700,271415630,12720,12720,12720,12720,1
20241113,135600,271402910,12650,12650,12650,12650,85
20241113,135500,270327660,12640,12640,12640,12640,0
20241113,135400,270327660,12640,12650,12650,12640,280
20241113,135300,266786450,12650,12650,12650,12650,24
20241113,135200,266482850,12650,12650,12650,12650,30
20241113,135100,266103350,12650,12650,12650,12650,45
20241113,135000,265534100,12650,12650,12650,12650,10
20241113,134900,265407600,12650,12650,12650,12650,0
20241113,134800,265407600,12650,12650,12650,12650,0
20241113,134700,265407600,12650,12650,12650,12650,0
20241113,134600,265407600,12650,12660,12660,12650,18
20241113,134500,265179850,12700,12700,12700,12700,2
20241113,134400,265154450,12740,12740,12740,12740,102
20241113,134300,263854970,12740,12740,12740,12740,5
20241113,134200,263791270,12650,12650,12650,12650,0
20241113,134100,263791270,12650,12650,12650,12650,0
20241113,134000,263791270,12650,12650,12650,12650,0
20241113,133900,263791270,12650,12650,12650,12650,3
20241113,133800,263753320,12730,12730,12730,12730,0
20241113,133700,263753320,12730,12730,12730,12730,5
20241113,133600,263689670,12730,12730,12730,12730,0
20241113,133500,263689670,12730,12730,12730,12730,0
20241113,133400,263689670,12730,12730,12730,12730,0
20241113,133300,263689670,12730,12730,12730,12730,0
20241113,133200,263689670,12730,12730,12730,12730,0
20241113,133100,263689670,12730,12650,12730,12650,2
20241113,133000,263664290,12660,12660,12660,12660,2
20241113,132900,263638970,12730,12730,12730,12730,0
20241113,132800,263638970,12730,12730,12730,12730,0
20241113,132700,263638970,12730,12730,12730,12730,0
20241113,132600,263638970,12730,12730,12730,12730,0
20241113,132500,263638970,12730,12730,12730,12730,4
20241113,132400,263588050,12650,12650,12650,12650,0
20241113,132300,263588050,12650,12650,12650,12650,0
20241113,132200,263588050,12650,12650,12650,12650,1
20241113,132100,263575400,12650,12650,12650,12650,9
20241113,132000,263461550,12660,12660,12660,12660,0
20241113,131900,263461550,12660,12660,12660,12660,0
20241113,131800,263461550,12660,12660,12660,12660,1
20241113,131700,263448890,12660,12660,12660,12660,0
20241113,131600,263448890,12660,12660,12660,12660,0
20241113,131500,263448890,12660,12660,12660,12660,35
20241113,131400,263005790,12660,12660,12660,12660,0
20241113,131300,263005790,12660,12660,12660,12660,8
20241113,131200,262904510,12640,12650,12650,12640,47
20241113,131100,262310340,12740,12740,12740,12740,7
20241113,131000,262221160,12630,12630,12630,12630,0
20241113,130900,262221160,12630,12630,12630,12630,0
20241113,130800,262221160,12630,12630,12630,12630,0
20241113,130700,262221160,12630,12630,12630,12630,0
20241113,130600,262221160,12630,12630,12630,12630,0
20241113,130500,262221160,12630,12630,12630,12630,0
20241113,130400,262221160,12630,12630,12630,12630,24
20241113,130300,261918040,12630,12630,12630,12630,21
20241113,130200,261652810,12630,12630,12630,12630,0
20241113,130100,261652810,12630,12630,12630,12630,23
20241113,130000,261362320,12630,12630,12630,12630,24
20241113,125900,261059200,12630,12700,12700,12630,1624
20241113,125800,240486160,12700,12700,12700,12700,3
20241113,125700,240448060,12670,12670,12670,12670,0
20241113,125600,240448060,12670,12750,12750,12670,316
20241113,125500,236437530,12750,12750,12750,12750,0
20241113,125400,236437530,12750,12750,12750,12750,14
20241113,125300,236259030,12760,12760,12760,12760,0
20241113,125200,236259030,12760,12760,12760,12760,15
20241113,125100,236067630,12770,12770,12770,12770,37
20241113,125000,235595140,12760,12760,12760,12760,11
20241113,124900,235454780,12770,12760,12770,12760,26
20241113,124800,235123000,12760,12760,12760,12760,10
20241113,124700,234995400,12750,12750,12750,12750,0
20241113,124600,234995400,12750,12750,12750,12750,61
20241113,124500,234217650,12750,12750,12750,12750,1
20241113,124400,234204900,12700,12700,12700,12700,18
20241113,124300,233976300,12700,12680,12700,12670,101
20241113,124200,232694410,12670,12670,12670,12670,28
20241113,124100,232339650,12820,12820,12820,12680,1364
20241113,124000,214889630,12830,12830,12840,12830,20
20241113,123900,214632930,12820,12860,12900,12820,250
20241113,123800,211422420,12860,12860,12860,12860,54
20241113,123700,210727980,12850,12850,12850,12850,100
20241113,123600,209442980,12860,12860,12860,12860,0
20241113,123500,209442980,12860,12860,12860,12860,1
20241113,123400,209430120,12860,12860,12860,12860,0
20241113,123300,209430120,12860,12860,12860,12860,0
20241113,123200,209430120,12860,12860,12860,12860,1
20241113,123100,209417260,12850,12850,12850,12850,0
20241113,123000,209417260,12850,12850,12850,12850,0
20241113,122900,209417260,12850,12850,12850,12850,0
20241113,122800,209417260,12850,12850,12850,12850,0
20241113,122700,209417260,12850,12850,12850,12850,0
20241113,122600,209417260,12850,12850,12850,12850,0
20241113,122500,209417260,12850,12850,12850,12850,0
20241113,122400,209417260,12850,12860,12860,12850,7
20241113,122300,209327250,12850,12850,12850,12850,0
20241113,122200,209327250,12850,12860,12860,12850,56
20241113,122100,208607170,12890,12890,12890,12890,3
20241113,122000,208568500,12860,12860,12860,12860,0
20241113,121900,208568500,12860,12860,12860,12860,0
20241113,121800,208568500,12860,12860,12860,12860,0
20241113,121700,208568500,12860,12860,12860,12860,0
20241113,121600,208568500,12860,12860,12860,12860,0
20241113,121500,208568500,12860,12870,12870,12860,2
20241113,121400,208542770,12880,12880,12880,12880,0
20241113,121300,208542770,12880,12880,12880,12880,0
20241113,121200,208542770,12880,12880,12880,12880,4
20241113,121100,208491250,12890,12890,12890,12890,0
20241113,121000,208491250,12890,12880,12890,12880,369
20241113,120900,203734870,12860,12860,12860,12860,0
20241113,120800,203734870,12860,12860,12860,12860,45
20241113,120700,203156170,12860,12860,12860,12860,0
20241113,120600,203156170,12860,12860,12860,12860,0
20241113,120500,203156170,12860,12860,12860,12860,0
20241113,120400,203156170,12860,12860,12860,12860,0
20241113,120300,203156170,12860,12860,12860,12860,27
20241113,120200,202808950,12860,12870,12870,12860,26
20241113,120100,202474490,12860,12860,12860,12860,0
20241113,120000,202474490,12860,12860,12860,12860,24
20241113,115900,202165850,12860,12860,12860,12860,0
20241113,115800,202165850,12860,12860,12860,12860,0
20241113,115700,202165850,12860,12870,12870,12860,480
20241113,115600,195993010,12870,12870,12870,12870,16
20241113,115500,195787090,12860,12860,12860,12860,22
20241113,115400,195504170,12860,12860,12860,12860,23
20241113,115300,195208390,12860,12880,12880,12860,40
20241113,115200,194693650,12880,12880,12880,12880,0
20241113,115100,194693650,12880,12880,12880,12880,0
20241113,115000,194693650,12880,12900,12900,12880,540
20241113,114900,187728630,12900,12900,12900,12900,0
20241113,114800,187728630,12900,12900,12900,12900,0
20241113,114700,187728630,12900,12900,12900,12900,1
20241113,114600,187715730,12900,12900,12900,12900,0
20241113,114500,187715730,12900,12900,12900,12900,0
20241113,114400,187715730,12900,12900,12900,12900,0
20241113,114300,187715730,12900,12970,12970,12900,4
20241113,114200,187664060,12900,12900,12900,12900,0
20241113,114100,187664060,12900,12900,12900,12900,0
20241113,114000,187664060,12900,12900,12900,12900,1
20241113,113900,187651160,12900,12900,12900,12900,0
20241113,113800,187651160,12900,12950,12950,12900,49
20241113,113700,187018300,12910,12910,12910,12910,2
20241113,113600,186992480,12970,12970,12970,12970,1
20241113,113500,186979510,12910,12910,12910,12910,3
20241113,113400,186940780,12900,12900,12900,12900,0
20241113,113300,186940780,12900,12900,12900,12900,0
20241113,113200,186940780,12900,12900,12900,12900,0
20241113,113100,186940780,12900,12900,12900,12900,22
20241113,113000,186656980,12900,12910,12910,12900,820
20241113,112900,176078970,12900,12900,12900,12900,0
20241113,112800,176078970,12900,12900,12900,12900,0
20241113,112700,176078970,12900,12900,12900,12900,0
20241113,112600,176078970,12900,12900,12900,12900,0
20241113,112500,176078970,12900,12900,12900,12900,22
20241113,112400,175795170,12900,12920,12920,12900,1438
20241113,112300,157219390,12920,12920,12920,12920,0
20241113,112200,157219390,12920,12920,12920,12920,0
20241113,112100,157219390,12920,12920,12920,12920,26
20241113,112000,156883470,12920,12920,12920,12920,0
20241113,111900,156883470,12920,12920,12920,12920,0
20241113,111800,156883470,12920,12920,12920,12920,0
20241113,111700,156883470,12920,12950,12950,12920,796
20241113,111600,146583100,12980,12980,12980,12980,0
20241113,111500,146583100,12980,12980,12980,12980,1
20241113,111400,146570120,12980,12980,12980,12980,0
20241113,111300,146570120,12980,12980,12980,12980,1
20241113,111200,146557140,12940,12940,12940,12940,0
20241113,111100,146557140,12940,12940,12940,12940,0
20241113,111000,146557140,12940,12970,12970,12940,205
20241113,110900,143904330,12980,12970,12980,12970,3
20241113,110800,143865410,12980,12980,12980,12980,0
20241113,110700,143865410,12980,12980,12980,12980,0
20241113,110600,143865410,12980,12980,12980,12980,0
20241113,110500,143865410,12980,12980,12980,12980,3
20241113,110400,143826470,12980,12980,12980,12980,1
20241113,110300,143813490,12980,12980,12980,12980,0
20241113,110200,143813490,12980,12980,12980,12980,0
20241113,110100,143813490,12980,12980,12980,12980,0
20241113,110000,143813490,12980,12940,12980,12940,309
20241113,105900,139805910,12950,12950,12950,12950,4
20241113,105800,139754110,12940,12940,12940,12940,0
20241113,105700,139754110,12940,12940,12940,12940,0
20241113,105600,139754110,12940,12940,12940,12940,18
20241113,105500,139521190,12940,12940,12940,12940,2
20241113,105400,139495310,12940,12940,12940,12940,10
20241113,105300,139365910,12940,12940,12940,12940,0
20241113,105200,139365910,12940,12940,12940,12940,0
20241113,105100,139365910,12940,12940,12940,12940,1
20241113,105000,139352970,12940,12950,12950,12940,100
20241113,104900,138058570,12950,12950,12950,12950,1
20241113,104800,138045620,12940,12960,12960,12940,20
20241113,104700,137786630,12960,12960,12960,12960,1
20241113,104600,137773670,12960,12960,12960,12960,1
20241113,104500,137760710,12960,12960,12960,12960,2
20241113,104400,137734790,12950,12950,12950,12950,0
20241113,104300,137734790,12950,12950,12950,12950,0
20241113,104200,137734790,12950,12950,12950,12950,0
20241113,104100,137734790,12950,12970,12970,12950,263
20241113,104000,134327400,12970,12970,12970,12970,0
20241113,103900,134327400,12970,12970,12970,12970,0
20241113,103800,134327400,12970,12970,12970,12970,0
20241113,103700,134327400,12970,12970,12970,12970,0
20241113,103600,134327400,12970,12970,12970,12970,1
20241113,103500,134314430,12950,12950,12950,12950,3
20241113,103400,134275580,12940,12940,12940,12940,0
20241113,103300,134275580,12940,12940,12940,12940,0
20241113,103200,134275580,12940,12940,12940,12940,0
20241113,103100,134275580,12940,12940,12940,12940,0
20241113,103000,134275580,12940,12940,12940,12940,0
20241113,102900,134275580,12940,12940,12940,12940,0
20241113,102800,134275580,12940,12980,12980,12940,134
20241113,102700,132537880,12980,12980,12980,12980,0
20241113,102600,132537880,12980,12980,12980,12980,0
20241113,102500,132537880,12980,12980,12980,12980,0
20241113,102400,132537880,12980,12980,12980,12980,0
20241113,102300,132537880,12980,12980,12980,12980,0
20241113,102200,132537880,12980,12980,12980,12980,0
20241113,102100,132537880,12980,12980,12980,12980,2
20241113,102000,132511920,13060,13060,13060,13060,2
20241113,101900,132485800,12980,12990,12990,12980,113
20241113,101800,131017940,12990,12990,12990,12990,0
20241113,101700,131017940,12990,12990,12990,12990,3
20241113,101600,130978970,12990,12990,12990,12990,0
20241113,101500,130978970,12990,12990,12990,12990,0
20241113,101400,130978970,12990,12990,12990,12990,0
20241113,101300,130978970,12990,12990,12990,12990,0
20241113,101200,130978970,12990,12990,12990,12990,0
20241113,101100,130978970,12990,13030,13050,12990,14
20241113,101000,130796570,12990,12990,12990,12990,0
20241113,100900,130796570,12990,12990,12990,12990,3
20241113,100800,130757600,12990,12990,12990,12990,19
20241113,100700,130510790,12990,12990,12990,12990,0
20241113,100600,130510790,12990,13010,13010,12990,1654
20241113,100500,109006510,13010,13010,13010,13010,0
20241113,100400,109006510,13010,13010,13010,13010,0
20241113,100300,109006510,13010,13010,13010,13010,0
20241113,100200,109006510,13010,13010,13010,13010,0
20241113,100100,109006510,13010,13010,13010,13010,23
20241113,100000,108707280,13040,13040,13040,13040,0
20241113,095900,108707280,13040,13010,13040,13010,158
20241113,095800,106651670,13010,13010,13010,13010,25
20241113,095700,106326420,13010,13010,13010,13010,0
20241113,095600,106326420,13010,13010,13010,13010,1
20241113,095500,106313410,13010,13010,13010,13010,0
20241113,095400,106313410,13010,13010,13010,13010,0
20241113,095300,106313410,13010,13010,13010,13010,9
20241113,095200,106196320,13010,13020,13020,13010,143
20241113,095100,104334690,13020,13020,13020,13020,0
20241113,095000,104334690,13020,13020,13020,13020,0
20241113,094900,104334690,13020,13020,13020,13020,24
20241113,094800,104022210,13010,13010,13010,13010,0
20241113,094700,104022210,13010,13010,13010,13010,0
20241113,094600,104022210,13010,13010,13010,13010,0
20241113,094500,104022210,13010,13010,13010,13010,0
20241113,094400,104022210,13010,13010,13010,13010,0
20241113,094300,104022210,13010,13010,13010,13010,0
20241113,094200,104022210,13010,13010,13010,13010,0
20241113,094100,104022210,13010,13010,13010,13010,0
20241113,094000,104022210,13010,13010,13010,13010,19
20241113,093900,103775020,13010,13010,13010,13010,0
20241113,093800,103775020,13010,13010,13010,13010,3
20241113,093700,103735990,13010,13010,13010,13010,22
20241113,093600,103449770,13010,13010,13010,13010,0
20241113,093500,103449770,13010,13010,13010,13010,23
20241113,093400,103150540,13010,13010,13010,13010,3
20241113,093300,103111510,13010,13000,13010,13000,43
20241113,093200,102552330,13000,13000,13000,13000,1553
20241113,093100,82363330,13080,13080,13080,13080,2
20241113,093000,82337170,13000,13000,13000,13000,47
20241113,092900,81726170,13000,13000,13000,13000,1903
20241113,092800,56987170,13000,13000,13000,13000,0
20241113,092700,56987170,13000,13000,13000,13000,0
20241113,092600,56987170,13000,13010,13010,13000,1173
20241113,092500,41737500,13100,13100,13100,13100,1
20241113,092400,41724400,13010,13110,13110,13010,81
20241113,092300,40666590,13000,13000,13000,13000,80
20241113,092200,39626590,13000,13000,13000,13000,22
20241113,092100,39340590,13110,13110,13110,13110,2
20241113,092000,39314370,13000,13020,13020,13000,267
20241113,091900,35841760,13020,13020,13020,13020,0
20241113,091800,35841760,13020,13020,13020,13020,0
20241113,091700,35841760,13020,13020,13020,13020,0
20241113,091600,35841760,13020,13020,13020,13020,0
20241113,091500,35841760,13020,13140,13140,13020,425
20241113,091400,30262850,13140,13130,13140,13130,39
20241113,091300,29750600,13140,13140,13140,13140,0
20241113,091200,29750600,13140,13010,13140,13010,468
20241113,091100,23624460,13010,13120,13190,13000,1344
20241113,091000,6124880,13120,13120,13120,13120,5
20241113,090900,6059280,13220,13220,13220,13220,0
20241113,090800,6059280,13220,13220,13220,13220,1
20241113,090700,6046060,13230,13230,13230,13230,0
20241113,090600,6046060,13230,13230,13230,13230,0
20241113,090500,6046060,13230,13230,13230,13230,1
20241113,090400,6032830,13140,13130,13140,13130,105
20241113,090300,4653310,13110,13110,13110,13110,22
20241113,090200,4364890,13110,13130,13130,13110,5
20241113,090100,4299260,13110,13140,13140,13110,195
20241113,090000,1738160,13240,13270,13270,13240,131