KissMeData/348350/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,211200,165985860,6870,6870,6870,6870,809
20241113,211100,165985860,6870,6870,6870,6870,0
20241113,211000,165985860,6870,6870,6870,6870,0
20241113,210900,165985860,6870,6870,6870,6870,0
20241113,210800,165985860,6870,6870,6870,6870,0
20241113,210700,165985860,6870,6870,6870,6870,0
20241113,210600,165985860,6870,6870,6870,6870,0
20241113,210500,165985860,6870,6870,6870,6870,0
20241113,210400,165985860,6870,6870,6870,6870,0
20241113,210300,165985860,6870,6870,6870,6870,0
20241113,210200,165985860,6870,6870,6870,6870,0
20241113,210100,165985860,6870,6870,6870,6870,0
20241113,210000,165985860,6870,6870,6870,6870,0
20241113,205900,165985860,6870,6870,6870,6870,0
20241113,205800,165985860,6870,6870,6870,6870,0
20241113,205700,165985860,6870,6870,6870,6870,0
20241113,205600,165985860,6870,6870,6870,6870,0
20241113,205500,165985860,6870,6870,6870,6870,0
20241113,205400,165985860,6870,6870,6870,6870,0
20241113,205300,165985860,6870,6870,6870,6870,0
20241113,205200,165985860,6870,6870,6870,6870,0
20241113,205100,165985860,6870,6870,6870,6870,0
20241113,205000,165985860,6870,6870,6870,6870,0
20241113,204900,165985860,6870,6870,6870,6870,0
20241113,204800,165985860,6870,6870,6870,6870,0
20241113,204700,165985860,6870,6870,6870,6870,0
20241113,204600,165985860,6870,6870,6870,6870,0
20241113,204500,165985860,6870,6870,6870,6870,0
20241113,204400,165985860,6870,6870,6870,6870,0
20241113,204300,165985860,6870,6870,6870,6870,0
20241113,204200,165985860,6870,6870,6870,6870,809
20241113,204100,165985860,6870,6870,6870,6870,0
20241113,204000,165985860,6870,6870,6870,6870,0
20241113,203900,165985860,6870,6870,6870,6870,0
20241113,203800,165985860,6870,6870,6870,6870,0
20241113,203700,165985860,6870,6870,6870,6870,0
20241113,203600,165985860,6870,6870,6870,6870,0
20241113,203500,165985860,6870,6870,6870,6870,0
20241113,203400,165985860,6870,6870,6870,6870,0
20241113,203300,165985860,6870,6870,6870,6870,0
20241113,203200,165985860,6870,6870,6870,6870,0
20241113,203100,165985860,6870,6870,6870,6870,0
20241113,203000,165985860,6870,6870,6870,6870,0
20241113,202900,165985860,6870,6870,6870,6870,0
20241113,202800,165985860,6870,6870,6870,6870,0
20241113,202700,165985860,6870,6870,6870,6870,0
20241113,202600,165985860,6870,6870,6870,6870,0
20241113,202500,165985860,6870,6870,6870,6870,0
20241113,202400,165985860,6870,6870,6870,6870,0
20241113,202300,165985860,6870,6870,6870,6870,0
20241113,202200,165985860,6870,6870,6870,6870,0
20241113,202100,165985860,6870,6870,6870,6870,0
20241113,202000,165985860,6870,6870,6870,6870,0
20241113,201900,165985860,6870,6870,6870,6870,0
20241113,201800,165985860,6870,6870,6870,6870,0
20241113,201700,165985860,6870,6870,6870,6870,0
20241113,201600,165985860,6870,6870,6870,6870,0
20241113,201500,165985860,6870,6870,6870,6870,0
20241113,201400,165985860,6870,6870,6870,6870,0
20241113,201300,165985860,6870,6870,6870,6870,0
20241113,201200,165985860,6870,6870,6870,6870,809
20241113,201100,165985860,6870,6870,6870,6870,0
20241113,201000,165985860,6870,6870,6870,6870,0
20241113,200900,165985860,6870,6870,6870,6870,0
20241113,200800,165985860,6870,6870,6870,6870,0
20241113,200700,165985860,6870,6870,6870,6870,0
20241113,200600,165985860,6870,6870,6870,6870,0
20241113,200500,165985860,6870,6870,6870,6870,0
20241113,200400,165985860,6870,6870,6870,6870,0
20241113,200300,165985860,6870,6870,6870,6870,0
20241113,200200,165985860,6870,6870,6870,6870,0
20241113,200100,165985860,6870,6870,6870,6870,0
20241113,200000,165985860,6870,6870,6870,6870,0
20241113,195900,165985860,6870,6870,6870,6870,0
20241113,195800,165985860,6870,6870,6870,6870,0
20241113,195700,165985860,6870,6870,6870,6870,0
20241113,195600,165985860,6870,6870,6870,6870,0
20241113,195500,165985860,6870,6870,6870,6870,0
20241113,195400,165985860,6870,6870,6870,6870,0
20241113,195300,165985860,6870,6870,6870,6870,0
20241113,195200,165985860,6870,6870,6870,6870,0
20241113,195100,165985860,6870,6870,6870,6870,0
20241113,195000,165985860,6870,6870,6870,6870,0
20241113,194900,165985860,6870,6870,6870,6870,0
20241113,194800,165985860,6870,6870,6870,6870,0
20241113,194700,165985860,6870,6870,6870,6870,0
20241113,194600,165985860,6870,6870,6870,6870,0
20241113,194500,165985860,6870,6870,6870,6870,0
20241113,194400,165985860,6870,6870,6870,6870,0
20241113,194300,165985860,6870,6870,6870,6870,0
20241113,194200,165985860,6870,6870,6870,6870,809
20241113,194100,165985860,6870,6870,6870,6870,0
20241113,194000,165985860,6870,6870,6870,6870,0
20241113,193900,165985860,6870,6870,6870,6870,0
20241113,193800,165985860,6870,6870,6870,6870,0
20241113,193700,165985860,6870,6870,6870,6870,0
20241113,193600,165985860,6870,6870,6870,6870,0
20241113,193500,165985860,6870,6870,6870,6870,0
20241113,193400,165985860,6870,6870,6870,6870,0
20241113,193300,165985860,6870,6870,6870,6870,0
20241113,193200,165985860,6870,6870,6870,6870,0
20241113,193100,165985860,6870,6870,6870,6870,0
20241113,193000,165985860,6870,6870,6870,6870,0
20241113,192900,165985860,6870,6870,6870,6870,0
20241113,192800,165985860,6870,6870,6870,6870,0
20241113,192700,165985860,6870,6870,6870,6870,0
20241113,192600,165985860,6870,6870,6870,6870,0
20241113,192500,165985860,6870,6870,6870,6870,0
20241113,192400,165985860,6870,6870,6870,6870,0
20241113,192300,165985860,6870,6870,6870,6870,0
20241113,192200,165985860,6870,6870,6870,6870,0
20241113,192100,165985860,6870,6870,6870,6870,0
20241113,192000,165985860,6870,6870,6870,6870,0
20241113,191900,165985860,6870,6870,6870,6870,0
20241113,191800,165985860,6870,6870,6870,6870,0
20241113,191700,165985860,6870,6870,6870,6870,0
20241113,191600,165985860,6870,6870,6870,6870,0
20241113,191500,165985860,6870,6870,6870,6870,0
20241113,191400,165985860,6870,6870,6870,6870,0
20241113,191300,165985860,6870,6870,6870,6870,0
20241113,191200,165985860,6870,6870,6870,6870,809
20241113,191100,165985860,6870,6870,6870,6870,0
20241113,191000,165985860,6870,6870,6870,6870,0
20241113,190900,165985860,6870,6870,6870,6870,0
20241113,190800,165985860,6870,6870,6870,6870,0
20241113,190700,165985860,6870,6870,6870,6870,0
20241113,190600,165985860,6870,6870,6870,6870,0
20241113,190500,165985860,6870,6870,6870,6870,0
20241113,190400,165985860,6870,6870,6870,6870,0
20241113,190300,165985860,6870,6870,6870,6870,0
20241113,190200,165985860,6870,6870,6870,6870,0
20241113,190100,165985860,6870,6870,6870,6870,0
20241113,190000,165985860,6870,6870,6870,6870,0
20241113,185900,165985860,6870,6870,6870,6870,0
20241113,185800,165985860,6870,6870,6870,6870,0
20241113,185700,165985860,6870,6870,6870,6870,0
20241113,185600,165985860,6870,6870,6870,6870,0
20241113,185500,165985860,6870,6870,6870,6870,0
20241113,185400,165985860,6870,6870,6870,6870,0
20241113,185300,165985860,6870,6870,6870,6870,0
20241113,185200,165985860,6870,6870,6870,6870,0
20241113,185100,165985860,6870,6870,6870,6870,0
20241113,185000,165985860,6870,6870,6870,6870,0
20241113,184900,165985860,6870,6870,6870,6870,0
20241113,184800,165985860,6870,6870,6870,6870,0
20241113,184700,165985860,6870,6870,6870,6870,0
20241113,184600,165985860,6870,6870,6870,6870,0
20241113,184500,165985860,6870,6870,6870,6870,0
20241113,184400,165985860,6870,6870,6870,6870,0
20241113,184300,165985860,6870,6870,6870,6870,0
20241113,184200,165985860,6870,6870,6870,6870,809
20241113,184100,165985860,6870,6870,6870,6870,0
20241113,184000,165985860,6870,6870,6870,6870,0
20241113,183900,165985860,6870,6870,6870,6870,0
20241113,183800,165985860,6870,6870,6870,6870,0
20241113,183700,165985860,6870,6870,6870,6870,0
20241113,183600,165985860,6870,6870,6870,6870,0
20241113,183500,165985860,6870,6870,6870,6870,0
20241113,183400,165985860,6870,6870,6870,6870,0
20241113,183300,165985860,6870,6870,6870,6870,0
20241113,183200,165985860,6870,6870,6870,6870,0
20241113,183100,165985860,6870,6870,6870,6870,0
20241113,183000,165985860,6870,6870,6870,6870,0
20241113,182900,165985860,6870,6870,6870,6870,0
20241113,182800,165985860,6870,6870,6870,6870,0
20241113,182700,165985860,6870,6870,6870,6870,0
20241113,182600,165985860,6870,6870,6870,6870,0
20241113,182500,165985860,6870,6870,6870,6870,0
20241113,182400,165985860,6870,6870,6870,6870,0
20241113,182300,165985860,6870,6870,6870,6870,0
20241113,182200,165985860,6870,6870,6870,6870,0
20241113,182100,165985860,6870,6870,6870,6870,0
20241113,182000,165985860,6870,6870,6870,6870,0
20241113,181900,165985860,6870,6870,6870,6870,0
20241113,181800,165985860,6870,6870,6870,6870,0
20241113,181700,165985860,6870,6870,6870,6870,0
20241113,181600,165985860,6870,6870,6870,6870,0
20241113,181500,165985860,6870,6870,6870,6870,0
20241113,181400,165985860,6870,6870,6870,6870,0
20241113,181300,165985860,6870,6870,6870,6870,0
20241113,181200,165985860,6870,6870,6870,6870,809
20241113,181100,165985860,6870,6870,6870,6870,0
20241113,181000,165985860,6870,6870,6870,6870,0
20241113,180900,165985860,6870,6870,6870,6870,0
20241113,180800,165985860,6870,6870,6870,6870,0
20241113,180700,165985860,6870,6870,6870,6870,0
20241113,180600,165985860,6870,6870,6870,6870,0
20241113,180500,165985860,6870,6870,6870,6870,0
20241113,180400,165985860,6870,6870,6870,6870,0
20241113,180300,165985860,6870,6870,6870,6870,0
20241113,180200,165985860,6870,6870,6870,6870,0
20241113,180100,165985860,6870,6870,6870,6870,0
20241113,180000,165985860,6870,6870,6870,6870,0
20241113,175900,165985860,6870,6870,6870,6870,0
20241113,175800,165985860,6870,6870,6870,6870,0
20241113,175700,165985860,6870,6870,6870,6870,0
20241113,175600,165985860,6870,6870,6870,6870,0
20241113,175500,165985860,6870,6870,6870,6870,0
20241113,175400,165985860,6870,6870,6870,6870,0
20241113,175300,165985860,6870,6870,6870,6870,0
20241113,175200,165985860,6870,6870,6870,6870,0
20241113,175100,165985860,6870,6870,6870,6870,0
20241113,175000,165985860,6870,6870,6870,6870,0
20241113,174900,165985860,6870,6870,6870,6870,0
20241113,174800,165985860,6870,6870,6870,6870,0
20241113,174700,165985860,6870,6870,6870,6870,0
20241113,174600,165985860,6870,6870,6870,6870,0
20241113,174500,165985860,6870,6870,6870,6870,0
20241113,174400,165985860,6870,6870,6870,6870,0
20241113,174300,165985860,6870,6870,6870,6870,0
20241113,174200,165985860,6870,6870,6870,6870,809
20241113,174100,165985860,6870,6870,6870,6870,0
20241113,174000,165985860,6870,6870,6870,6870,0
20241113,173900,165985860,6870,6870,6870,6870,0
20241113,173800,165985860,6870,6870,6870,6870,0
20241113,173700,165985860,6870,6870,6870,6870,0
20241113,173600,165985860,6870,6870,6870,6870,0
20241113,173500,165985860,6870,6870,6870,6870,0
20241113,173400,165985860,6870,6870,6870,6870,0
20241113,173300,165985860,6870,6870,6870,6870,0
20241113,173200,165985860,6870,6870,6870,6870,0
20241113,173100,165985860,6870,6870,6870,6870,0
20241113,173000,165985860,6870,6870,6870,6870,0
20241113,172900,165985860,6870,6870,6870,6870,0
20241113,172800,165985860,6870,6870,6870,6870,0
20241113,172700,165985860,6870,6870,6870,6870,0
20241113,172600,165985860,6870,6870,6870,6870,0
20241113,172500,165985860,6870,6870,6870,6870,0
20241113,172400,165985860,6870,6870,6870,6870,0
20241113,172300,165985860,6870,6870,6870,6870,0
20241113,172200,165985860,6870,6870,6870,6870,0
20241113,172100,165985860,6870,6870,6870,6870,0
20241113,172000,165985860,6870,6870,6870,6870,0
20241113,171900,165985860,6870,6870,6870,6870,0
20241113,171800,165985860,6870,6870,6870,6870,0
20241113,171700,165985860,6870,6870,6870,6870,0
20241113,171600,165985860,6870,6870,6870,6870,0
20241113,171500,165985860,6870,6870,6870,6870,0
20241113,171400,165985860,6870,6870,6870,6870,0
20241113,171300,165985860,6870,6870,6870,6870,0
20241113,171200,165985860,6870,6870,6870,6870,809
20241113,171100,165985860,6870,6870,6870,6870,0
20241113,171000,165985860,6870,6870,6870,6870,0
20241113,170900,165985860,6870,6870,6870,6870,0
20241113,170800,165985860,6870,6870,6870,6870,0
20241113,170700,165985860,6870,6870,6870,6870,0
20241113,170600,165985860,6870,6870,6870,6870,0
20241113,170500,165985860,6870,6870,6870,6870,0
20241113,170400,165985860,6870,6870,6870,6870,0
20241113,170300,165985860,6870,6870,6870,6870,0
20241113,170200,165985860,6870,6870,6870,6870,0
20241113,170100,165985860,6870,6870,6870,6870,0
20241113,170000,165985860,6870,6870,6870,6870,0
20241113,165900,165985860,6870,6870,6870,6870,0
20241113,165800,165985860,6870,6870,6870,6870,0
20241113,165700,165985860,6870,6870,6870,6870,0
20241113,165600,165985860,6870,6870,6870,6870,0
20241113,165500,165985860,6870,6870,6870,6870,0
20241113,165400,165985860,6870,6870,6870,6870,0
20241113,165300,165985860,6870,6870,6870,6870,0
20241113,165200,165985860,6870,6870,6870,6870,0
20241113,165100,165985860,6870,6870,6870,6870,0
20241113,165000,165985860,6870,6870,6870,6870,0
20241113,164900,165985860,6870,6870,6870,6870,0
20241113,164800,165985860,6870,6870,6870,6870,0
20241113,164700,165985860,6870,6870,6870,6870,0
20241113,164600,165985860,6870,6870,6870,6870,0
20241113,164500,165985860,6870,6870,6870,6870,0
20241113,164400,165985860,6870,6870,6870,6870,0
20241113,164300,165985860,6870,6870,6870,6870,0
20241113,164200,165985860,6870,6870,6870,6870,809
20241113,164100,165985860,6870,6870,6870,6870,0
20241113,164000,165985860,6870,6870,6870,6870,0
20241113,163900,165985860,6870,6870,6870,6870,0
20241113,163800,165985860,6870,6870,6870,6870,0
20241113,163700,165985860,6870,6870,6870,6870,0
20241113,163600,165985860,6870,6870,6870,6870,0
20241113,163500,165985860,6870,6870,6870,6870,0
20241113,163400,165985860,6870,6870,6870,6870,0
20241113,163300,165985860,6870,6870,6870,6870,0
20241113,163200,165985860,6870,6870,6870,6870,0
20241113,163100,165985860,6870,6870,6870,6870,0
20241113,163000,165985860,6870,6870,6870,6870,0
20241113,162900,165985860,6870,6870,6870,6870,0
20241113,162800,165985860,6870,6870,6870,6870,0
20241113,162700,165985860,6870,6870,6870,6870,0
20241113,162600,165985860,6870,6870,6870,6870,0
20241113,162500,165985860,6870,6870,6870,6870,0
20241113,162400,165985860,6870,6870,6870,6870,0
20241113,162300,165985860,6870,6870,6870,6870,0
20241113,162200,165985860,6870,6870,6870,6870,0
20241113,162100,165985860,6870,6870,6870,6870,0
20241113,162000,165985860,6870,6870,6870,6870,0
20241113,161900,165985860,6870,6870,6870,6870,0
20241113,161800,165985860,6870,6870,6870,6870,0
20241113,161700,165985860,6870,6870,6870,6870,0
20241113,161600,165985860,6870,6870,6870,6870,0
20241113,161500,165985860,6870,6870,6870,6870,0
20241113,161400,165985860,6870,6870,6870,6870,0
20241113,161300,165985860,6870,6870,6870,6870,0
20241113,161200,165985860,6870,6870,6870,6870,809
20241113,161100,165985860,6870,6870,6870,6870,0
20241113,161000,165985860,6870,6870,6870,6870,0
20241113,160900,165985860,6870,6870,6870,6870,0
20241113,160800,165985860,6870,6870,6870,6870,0
20241113,160700,165985860,6870,6870,6870,6870,0
20241113,160600,165985860,6870,6870,6870,6870,0
20241113,160500,165985860,6870,6870,6870,6870,0
20241113,160400,165985860,6870,6870,6870,6870,0
20241113,160300,165985860,6870,6870,6870,6870,0
20241113,160200,165985860,6870,6870,6870,6870,0
20241113,160100,165985860,6870,6870,6870,6870,0
20241113,160000,165985860,6870,6870,6870,6870,0
20241113,155900,165985860,6870,6870,6870,6870,0
20241113,155800,165985860,6870,6870,6870,6870,0
20241113,155700,165985860,6870,6870,6870,6870,0
20241113,155600,165985860,6870,6870,6870,6870,0
20241113,155500,165985860,6870,6870,6870,6870,0
20241113,155400,165985860,6870,6870,6870,6870,0
20241113,155300,165985860,6870,6870,6870,6870,0
20241113,155200,165985860,6870,6870,6870,6870,0
20241113,155100,165985860,6870,6870,6870,6870,0
20241113,155000,165985860,6870,6870,6870,6870,0
20241113,154900,165985860,6870,6870,6870,6870,0
20241113,154800,165985860,6870,6870,6870,6870,0
20241113,154700,165985860,6870,6870,6870,6870,0
20241113,154600,165985860,6870,6870,6870,6870,0
20241113,154500,165985860,6870,6870,6870,6870,0
20241113,154400,165985860,6870,6870,6870,6870,0
20241113,154300,165985860,6870,6870,6870,6870,0
20241113,154200,165985860,6870,6870,6870,6870,809
20241113,154100,165985860,6870,6870,6870,6870,0
20241113,154000,165985860,6870,6870,6870,6870,0
20241113,153900,165985860,6870,6870,6870,6870,0
20241113,153800,165985860,6870,6870,6870,6870,0
20241113,153700,165985860,6870,6870,6870,6870,0
20241113,153600,165985860,6870,6870,6870,6870,0
20241113,153500,165985860,6870,6870,6870,6870,0
20241113,153400,165985860,6870,6870,6870,6870,0
20241113,153300,165985860,6870,6870,6870,6870,0
20241113,153200,165985860,6870,6870,6870,6870,0
20241113,153100,165985860,6870,6870,6870,6870,0
20241113,153000,165985860,6870,6870,6870,6870,809
20241113,152900,160428030,6870,6870,6870,6870,0
20241113,152800,160428030,6870,6870,6870,6870,0
20241113,152700,160428030,6870,6870,6870,6870,0
20241113,152600,160428030,6870,6870,6870,6870,0
20241113,152500,160428030,6870,6870,6870,6870,0
20241113,152400,160428030,6870,6870,6870,6870,0
20241113,152300,160428030,6870,6870,6870,6870,0
20241113,152200,160428030,6870,6870,6870,6870,0
20241113,152100,160428030,6870,6870,6870,6870,0
20241113,152000,160428030,6870,6870,6870,6870,0
20241113,151900,160428030,6870,6930,6930,6870,6
20241113,151800,160386630,6930,6930,6930,6930,0
20241113,151700,160386630,6930,6930,6930,6930,0
20241113,151600,160386630,6930,6930,6930,6930,0
20241113,151500,160386630,6930,6910,6930,6910,1000
20241113,151400,153456680,6930,6870,6930,6870,105
20241113,151300,152731060,6820,6820,6820,6820,0
20241113,151200,152731060,6820,6820,6820,6820,2
20241113,151100,152717420,6810,6810,6810,6810,0
20241113,151000,152717420,6810,6810,6810,6810,0
20241113,150900,152717420,6810,6860,6870,6810,61
20241113,150800,152298440,6860,6860,6860,6860,0
20241113,150700,152298440,6860,6870,6870,6810,983
20241113,150600,145602110,6860,6860,6860,6860,87
20241113,150500,145005290,6830,6860,6860,6830,31
20241113,150400,144792660,6830,6860,6860,6810,1007
20241113,150300,137927250,6940,6940,6940,6940,4
20241113,150200,137899490,6950,6950,6950,6950,1
20241113,150100,137892540,6960,6870,6960,6870,26
20241113,150000,137713620,6820,6890,6890,6820,757
20241113,145900,132523460,6890,6890,6890,6890,0
20241113,145800,132523460,6890,6890,6890,6890,0
20241113,145700,132523460,6890,6890,6890,6890,3
20241113,145600,132502790,6890,6890,6900,6890,8
20241113,145500,132447660,6900,6900,6900,6900,5
20241113,145400,132413160,6930,6930,6930,6930,0
20241113,145300,132413160,6930,6920,6930,6920,308
20241113,145200,130278770,6920,6920,6920,6920,0
20241113,145100,130278770,6920,6920,6920,6920,3
20241113,145000,130258010,6910,6910,6910,6910,0
20241113,144900,130258010,6910,6910,6910,6910,0
20241113,144800,130258010,6910,6910,6910,6910,0
20241113,144700,130258010,6910,6910,6910,6910,0
20241113,144600,130258010,6910,6910,6910,6910,13
20241113,144500,130168180,6910,6930,6930,6900,36
20241113,144400,129919100,6930,6930,6930,6930,0
20241113,144300,129919100,6930,6930,6930,6930,0
20241113,144200,129919100,6930,6930,6930,6930,0
20241113,144100,129919100,6930,6930,6930,6930,0
20241113,144000,129919100,6930,6930,6930,6930,0
20241113,143900,129919100,6930,6900,6930,6880,264
20241113,143800,128099740,6930,6930,6930,6930,0
20241113,143700,128099740,6930,6930,6930,6930,0
20241113,143600,128099740,6930,6920,6930,6920,4
20241113,143500,128072030,6890,6900,6900,6890,706
20241113,143400,123201750,6900,6920,6920,6900,187
20241113,143300,121908790,6920,6920,6920,6920,3
20241113,143200,121888030,6920,6920,6920,6920,0
20241113,143100,121888030,6920,6920,6920,6920,14
20241113,143000,121791150,6920,6920,6920,6920,50
20241113,142900,121445150,6910,6910,6910,6910,0
20241113,142800,121445150,6910,6910,6910,6910,0
20241113,142700,121445150,6910,6910,6910,6910,0
20241113,142600,121445150,6910,6910,6910,6910,0
20241113,142500,121445150,6910,6920,6920,6910,100
20241113,142400,120753900,6940,6940,6940,6940,0
20241113,142300,120753900,6940,6940,6940,6940,0
20241113,142200,120753900,6940,6940,6940,6940,0
20241113,142100,120753900,6940,6940,6940,6940,0
20241113,142000,120753900,6940,6940,6940,6940,0
20241113,141900,120753900,6940,6940,6940,6940,0
20241113,141800,120753900,6940,6940,6940,6940,0
20241113,141700,120753900,6940,6940,6940,6940,0
20241113,141600,120753900,6940,6940,6940,6940,0
20241113,141500,120753900,6940,6940,6940,6940,0
20241113,141400,120753900,6940,6940,6940,6940,0
20241113,141300,120753900,6940,6940,6940,6940,61
20241113,141200,120330560,6940,6940,6940,6940,0
20241113,141100,120330560,6940,6940,6940,6940,0
20241113,141000,120330560,6940,6940,6940,6940,0
20241113,140900,120330560,6940,6940,6940,6940,0
20241113,140800,120330560,6940,6940,6940,6940,0
20241113,140700,120330560,6940,6940,6940,6940,0
20241113,140600,120330560,6940,6940,6940,6940,0
20241113,140500,120330560,6940,6940,6940,6940,1022
20241113,140400,113237880,6940,6940,6940,6940,150
20241113,140300,112196880,6950,6950,6950,6950,1
20241113,140200,112189930,6940,6940,6940,6940,0
20241113,140100,112189930,6940,6940,6940,6940,0
20241113,140000,112189930,6940,6940,6940,6940,71
20241113,135900,111697190,6940,6940,6940,6940,2
20241113,135800,111683310,6940,6930,6940,6920,262
20241113,135700,109867600,6930,6940,6940,6930,367
20241113,135600,107322070,6940,6940,6940,6940,1
20241113,135500,107315130,6980,6980,6980,6980,0
20241113,135400,107315130,6980,6980,6980,6980,0
20241113,135300,107315130,6980,6980,6980,6980,0
20241113,135200,107315130,6980,6980,6980,6980,1
20241113,135100,107308150,6980,6980,6980,6980,3
20241113,135000,107287210,6950,6960,7000,6950,105
20241113,134900,106556920,7000,7000,7000,7000,0
20241113,134800,106556920,7000,7000,7000,7000,0
20241113,134700,106556920,7000,7000,7000,7000,2
20241113,134600,106542920,6990,7020,7020,6970,8
20241113,134500,106486970,7040,7040,7040,7040,0
20241113,134400,106486970,7040,7040,7040,7040,0
20241113,134300,106486970,7040,6970,7040,6970,153
20241113,134200,105417980,6970,6970,6970,6970,19
20241113,134100,105285550,6970,6970,6970,6970,0
20241113,134000,105285550,6970,6970,6970,6970,348
20241113,133900,102859990,6970,6970,6970,6970,0
20241113,133800,102859990,6970,6970,6970,6970,1
20241113,133700,102853020,6960,6960,6960,6960,2
20241113,133600,102839100,6960,6960,6960,6960,18
20241113,133500,102713820,6970,6970,6970,6970,0
20241113,133400,102713820,6970,6970,6970,6970,0
20241113,133300,102713820,6970,6970,6970,6970,151
20241113,133200,101661350,6970,6970,6970,6970,0
20241113,133100,101661350,6970,6970,6970,6970,0
20241113,133000,101661350,6970,6970,6970,6970,0
20241113,132900,101661350,6970,6970,6970,6970,0
20241113,132800,101661350,6970,6970,6970,6970,0
20241113,132700,101661350,6970,6970,6970,6970,0
20241113,132600,101661350,6970,6970,6970,6970,0
20241113,132500,101661350,6970,6970,6970,6970,0
20241113,132400,101661350,6970,6970,6970,6970,0
20241113,132300,101661350,6970,6970,6970,6970,0
20241113,132200,101661350,6970,6970,6970,6970,0
20241113,132100,101661350,6970,6970,6970,6970,0
20241113,132000,101661350,6970,6970,6970,6970,0
20241113,131900,101661350,6970,6970,6970,6970,0
20241113,131800,101661350,6970,6970,6970,6970,0
20241113,131700,101661350,6970,6970,6970,6970,0
20241113,131600,101661350,6970,6970,6970,6970,0
20241113,131500,101661350,6970,6970,6970,6970,15
20241113,131400,101556800,6980,6980,6980,6980,0
20241113,131300,101556800,6980,6980,6980,6980,0
20241113,131200,101556800,6980,6980,6980,6980,0
20241113,131100,101556800,6980,6980,6980,6980,55
20241113,131000,101172900,6990,6990,6990,6990,0
20241113,130900,101172900,6990,6990,6990,6990,0
20241113,130800,101172900,6990,6990,6990,6990,0
20241113,130700,101172900,6990,6990,6990,6990,0
20241113,130600,101172900,6990,6990,6990,6990,0
20241113,130500,101172900,6990,6990,6990,6990,0
20241113,130400,101172900,6990,6990,6990,6990,0
20241113,130300,101172900,6990,6990,6990,6990,0
20241113,130200,101172900,6990,6990,6990,6990,0
20241113,130100,101172900,6990,6990,6990,6990,2
20241113,130000,101158920,6980,6980,6980,6980,0
20241113,125900,101158920,6980,6980,6980,6980,0
20241113,125800,101158920,6980,6980,6980,6980,12
20241113,125700,101075160,6990,6990,6990,6990,3
20241113,125600,101054190,7000,7000,7000,7000,12
20241113,125500,100970190,7000,7010,7010,7000,183
20241113,125400,99687380,7010,7010,7010,7010,0
20241113,125300,99687380,7010,7010,7010,7010,25
20241113,125200,99512130,7010,7010,7010,7010,0
20241113,125100,99512130,7010,7010,7010,7010,0
20241113,125000,99512130,7010,7010,7010,7010,0
20241113,124900,99512130,7010,7010,7010,7010,1
20241113,124800,99505120,7020,7020,7020,7020,1
20241113,124700,99498100,7040,7040,7040,7040,0
20241113,124600,99498100,7040,7040,7040,7040,0
20241113,124500,99498100,7040,7040,7040,7040,0
20241113,124400,99498100,7040,7040,7040,7040,0
20241113,124300,99498100,7040,7040,7040,7040,0
20241113,124200,99498100,7040,7040,7040,7040,0
20241113,124100,99498100,7040,7040,7040,7040,0
20241113,124000,99498100,7040,7040,7040,7040,0
20241113,123900,99498100,7040,7040,7040,7040,0
20241113,123800,99498100,7040,7040,7040,7040,0
20241113,123700,99498100,7040,7040,7040,7040,0
20241113,123600,99498100,7040,7040,7040,7040,0
20241113,123500,99498100,7040,7040,7040,7040,0
20241113,123400,99498100,7040,7040,7040,7040,0
20241113,123300,99498100,7040,7040,7040,7040,0
20241113,123200,99498100,7040,7040,7040,7040,0
20241113,123100,99498100,7040,7040,7040,7040,0
20241113,123000,99498100,7040,7040,7040,7040,0
20241113,122900,99498100,7040,7040,7040,7040,700
20241113,122800,94570100,7040,7040,7040,7040,60
20241113,122700,94147700,7040,7040,7040,7040,0
20241113,122600,94147700,7040,7040,7040,7040,0
20241113,122500,94147700,7040,7040,7040,7040,1
20241113,122400,94140660,7040,7040,7040,7040,0
20241113,122300,94140660,7040,7040,7040,7040,5
20241113,122200,94105460,7060,7060,7060,7060,50
20241113,122100,93752460,7060,7060,7060,7060,0
20241113,122000,93752460,7060,7060,7060,7060,0
20241113,121900,93752460,7060,7060,7060,7060,0
20241113,121800,93752460,7060,7060,7060,7060,0
20241113,121700,93752460,7060,7060,7060,7060,0
20241113,121600,93752460,7060,7060,7060,7060,0
20241113,121500,93752460,7060,7060,7060,7060,0
20241113,121400,93752460,7060,7060,7060,7060,0
20241113,121300,93752460,7060,7060,7060,7060,40
20241113,121200,93470060,7050,7050,7050,7050,0
20241113,121100,93470060,7050,7050,7050,7050,41
20241113,121000,93181010,7040,7010,7040,7010,37
20241113,120900,92920920,7010,7010,7010,7010,53
20241113,120800,92549390,7000,7000,7000,7000,0
20241113,120700,92549390,7000,7000,7000,7000,0
20241113,120600,92549390,7000,7000,7000,7000,0
20241113,120500,92549390,7000,7000,7000,7000,0
20241113,120400,92549390,7000,7000,7000,7000,0
20241113,120300,92549390,7000,7000,7000,7000,3
20241113,120200,92528390,6990,6990,6990,6990,0
20241113,120100,92528390,6990,6990,6990,6990,0
20241113,120000,92528390,6990,6990,6990,6990,1
20241113,115900,92521400,6990,6990,6990,6990,3
20241113,115800,92500430,7000,7000,7000,7000,0
20241113,115700,92500430,7000,7000,7000,7000,0
20241113,115600,92500430,7000,7000,7000,7000,0
20241113,115500,92500430,7000,7000,7000,7000,0
20241113,115400,92500430,7000,7000,7000,7000,0
20241113,115300,92500430,7000,7000,7000,7000,0
20241113,115200,92500430,7000,7000,7000,7000,0
20241113,115100,92500430,7000,7000,7000,7000,0
20241113,115000,92500430,7000,7000,7000,7000,4
20241113,114900,92472430,7000,7000,7000,7000,0
20241113,114800,92472430,7000,7000,7000,7000,217
20241113,114700,90953430,7000,7000,7000,7000,0
20241113,114600,90953430,7000,7000,7000,7000,10
20241113,114500,90883430,7000,7000,7000,7000,0
20241113,114400,90883430,7000,7000,7000,7000,0
20241113,114300,90883430,7000,7000,7000,7000,0
20241113,114200,90883430,7000,7000,7000,7000,0
20241113,114100,90883430,7000,7000,7000,7000,0
20241113,114000,90883430,7000,6990,7000,6990,100
20241113,113900,90183460,6940,6940,6940,6940,0
20241113,113800,90183460,6940,6940,6940,6940,0
20241113,113700,90183460,6940,6940,6940,6940,60
20241113,113600,89767060,6940,6960,6960,6940,50
20241113,113500,89419370,6990,6990,6990,6990,1
20241113,113400,89412380,6980,6980,6980,6980,5
20241113,113300,89377480,6990,6990,6990,6990,32
20241113,113200,89153800,7000,7000,7000,7000,0
20241113,113100,89153800,7000,6990,7000,6990,123
20241113,113000,88294020,6990,6990,6990,6990,73
20241113,112900,87783750,6990,6980,7000,6980,42
20241113,112800,87490240,6990,6980,6990,6980,178
20241113,112700,86246220,6980,6980,6980,6980,328
20241113,112600,83956780,6980,6980,6980,6980,0
20241113,112500,83956780,6980,6980,6980,6980,1
20241113,112400,83949800,6980,6980,6980,6980,0
20241113,112300,83949800,6980,6980,6980,6980,2
20241113,112200,83935840,6980,6930,6980,6930,13
20241113,112100,83845450,6900,6900,6900,6900,0
20241113,112000,83845450,6900,6900,6900,6900,0
20241113,111900,83845450,6900,6900,6900,6900,0
20241113,111800,83845450,6900,6970,6970,6900,24
20241113,111700,83678310,6910,6960,6960,6910,104
20241113,111600,82959130,6960,6960,6960,6960,0
20241113,111500,82959130,6960,6960,6960,6960,0
20241113,111400,82959130,6960,6960,6960,6960,0
20241113,111300,82959130,6960,6960,6960,6960,0
20241113,111200,82959130,6960,6950,6960,6950,55
20241113,111100,82576400,6960,6960,6960,6960,0
20241113,111000,82576400,6960,6960,6960,6960,0
20241113,110900,82576400,6960,6980,6990,6870,1331
20241113,110800,73363100,7090,7090,7090,6950,1020
20241113,110700,66227370,7090,7090,7090,7090,0
20241113,110600,66227370,7090,7090,7090,7090,7
20241113,110500,66177740,7090,7090,7090,7090,0
20241113,110400,66177740,7090,7090,7090,7090,0
20241113,110300,66177740,7090,7090,7090,7090,0
20241113,110200,66177740,7090,7090,7090,7090,0
20241113,110100,66177740,7090,7090,7090,7090,0
20241113,110000,66177740,7090,7090,7090,7090,0
20241113,105900,66177740,7090,7090,7090,7090,0
20241113,105800,66177740,7090,7090,7090,7090,1
20241113,105700,66170650,7090,7090,7090,7090,0
20241113,105600,66170650,7090,7090,7090,7090,44
20241113,105500,65858690,7100,7100,7100,7100,0
20241113,105400,65858690,7100,7100,7100,7100,0
20241113,105300,65858690,7100,7100,7100,7100,0
20241113,105200,65858690,7100,7100,7100,7100,0
20241113,105100,65858690,7100,7100,7100,7100,0
20241113,105000,65858690,7100,7100,7100,7100,0
20241113,104900,65858690,7100,7100,7100,7100,0
20241113,104800,65858690,7100,7100,7100,7100,0
20241113,104700,65858690,7100,7100,7100,7100,0
20241113,104600,65858690,7100,7100,7100,7100,0
20241113,104500,65858690,7100,7100,7100,7100,0
20241113,104400,65858690,7100,7100,7100,7100,0
20241113,104300,65858690,7100,7100,7100,7100,0
20241113,104200,65858690,7100,7100,7100,7100,0
20241113,104100,65858690,7100,7100,7100,7100,0
20241113,104000,65858690,7100,7100,7100,7100,0
20241113,103900,65858690,7100,7100,7100,7100,0
20241113,103800,65858690,7100,7100,7100,7100,4
20241113,103700,65830290,7100,7100,7100,7100,9
20241113,103600,65766390,7060,7060,7060,7060,13
20241113,103500,65674610,7050,7080,7080,7050,23
20241113,103400,65512080,7080,7080,7080,7080,0
20241113,103300,65512080,7080,7080,7080,7080,1
20241113,103200,65505000,7080,7080,7080,7080,0
20241113,103100,65505000,7080,7080,7080,7080,0
20241113,103000,65505000,7080,7090,7090,7080,126
20241113,102900,64611780,7100,7100,7100,7100,0
20241113,102800,64611780,7100,7100,7100,7100,0
20241113,102700,64611780,7100,7100,7100,7100,0
20241113,102600,64611780,7100,7100,7100,7100,4
20241113,102500,64583380,7100,7100,7100,7100,0
20241113,102400,64583380,7100,7100,7100,7100,0
20241113,102300,64583380,7100,7100,7100,7100,4
20241113,102200,64554980,7100,7100,7100,7100,0
20241113,102100,64554980,7100,7100,7100,7100,0
20241113,102000,64554980,7100,7100,7100,7100,0
20241113,101900,64554980,7100,7100,7100,7100,0
20241113,101800,64554980,7100,7100,7100,7100,87
20241113,101700,63937280,7120,7120,7120,7120,0
20241113,101600,63937280,7120,7120,7120,7120,4
20241113,101500,63908800,7100,7100,7100,7100,0
20241113,101400,63908800,7100,7100,7100,7100,0
20241113,101300,63908800,7100,7110,7110,7100,40
20241113,101200,63624680,7110,7110,7110,7110,1
20241113,101100,63617570,7120,7120,7120,7120,0
20241113,101000,63617570,7120,7120,7120,7120,0
20241113,100900,63617570,7120,7120,7120,7120,0
20241113,100800,63617570,7120,7130,7130,7120,30
20241113,100700,63403870,7160,7160,7160,7160,0
20241113,100600,63403870,7160,7160,7160,7160,5
20241113,100500,63368070,7150,7160,7160,7150,44
20241113,100400,63053130,7170,7170,7170,7170,0
20241113,100300,63053130,7170,7170,7170,7170,0
20241113,100200,63053130,7170,7170,7170,7170,0
20241113,100100,63053130,7170,7170,7170,7170,0
20241113,100000,63053130,7170,7170,7170,7170,0
20241113,095900,63053130,7170,7170,7170,7170,0
20241113,095800,63053130,7170,7170,7170,7170,0
20241113,095700,63053130,7170,7170,7170,7170,0
20241113,095600,63053130,7170,7170,7170,7170,0
20241113,095500,63053130,7170,7170,7170,7170,0
20241113,095400,63053130,7170,7170,7170,7170,0
20241113,095300,63053130,7170,7170,7170,7170,1
20241113,095200,63045960,7160,7160,7160,7160,30
20241113,095100,62831160,7220,7220,7220,7220,0
20241113,095000,62831160,7220,7220,7220,7220,0
20241113,094900,62831160,7220,7220,7220,7220,0
20241113,094800,62831160,7220,7220,7220,7220,40
20241113,094700,62542360,7230,7230,7230,7230,1
20241113,094600,62535130,7220,7220,7220,7220,100
20241113,094500,61813130,7230,7230,7230,7230,0
20241113,094400,61813130,7230,7230,7230,7230,1
20241113,094300,61805900,7230,7230,7230,7230,0
20241113,094200,61805900,7230,7230,7230,7230,23
20241113,094100,61639610,7230,7210,7230,7210,3
20241113,094000,61617960,7210,7210,7210,7210,1
20241113,093900,61610750,7230,7230,7230,7230,0
20241113,093800,61610750,7230,7230,7230,7230,0
20241113,093700,61610750,7230,7230,7230,7230,0
20241113,093600,61610750,7230,7230,7230,7230,0
20241113,093500,61610750,7230,7230,7230,7230,0
20241113,093400,61610750,7230,7200,7230,7200,26
20241113,093300,61423230,7210,7210,7210,7210,0
20241113,093200,61423230,7210,7190,7210,7110,43
20241113,093100,61116590,7190,7190,7200,7100,50
20241113,093000,60757670,7220,7220,7220,7220,0
20241113,092900,60757670,7220,7130,7220,7130,100
20241113,092800,60044390,7120,7130,7130,7120,8
20241113,092700,59987390,7260,7210,7260,7210,38
20241113,092600,59713110,7210,7200,7210,7200,6
20241113,092500,59669900,7210,7240,7240,7200,191
20241113,092400,58291940,7250,7120,7250,7120,11
20241113,092300,58212320,7120,7270,7270,7120,185
20241113,092200,56891720,7270,7170,7270,7170,18
20241113,092100,56761980,7200,7190,7210,7190,31
20241113,092000,56538750,7070,7070,7070,7070,7
20241113,091900,56489260,7210,7210,7210,7210,0
20241113,091800,56489260,7210,7210,7210,7210,0
20241113,091700,56489260,7210,7220,7220,7210,12
20241113,091600,56402670,7290,7290,7290,7290,395
20241113,091500,53523120,7300,7100,7300,7080,576
20241113,091400,49321220,7230,7170,7230,7170,38
20241113,091300,49047040,7160,7150,7160,7150,15
20241113,091200,48939660,7070,7070,7070,7070,0
20241113,091100,48939660,7070,7070,7070,7070,35
20241113,091000,48692210,7070,7080,7080,7070,7
20241113,090900,48642670,7140,7140,7140,7140,0
20241113,090800,48642670,7140,7130,7150,7130,290
20241113,090700,46572280,7120,7120,7120,7120,0
20241113,090600,46572280,7120,7120,7120,7120,17
20241113,090500,46451240,7130,7100,7130,7070,763
20241113,090400,41055960,7100,7100,7100,7100,3
20241113,090300,41034660,7130,7100,7140,6880,2630
20241113,090200,22656140,7230,7230,7230,7230,0
20241113,090100,22656140,7230,7230,7230,7230,792
20241113,090000,16929980,7230,6950,7250,6950,2419