KissMeData/036620/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,191800,4099011525,2880,2880,2880,2880,8317
20241113,191700,4099011525,2880,2880,2880,2880,0
20241113,191600,4099011525,2880,2880,2880,2880,0
20241113,191500,4099011525,2880,2880,2880,2880,0
20241113,191400,4099011525,2880,2880,2880,2880,0
20241113,191300,4099011525,2880,2880,2880,2880,0
20241113,191200,4099011525,2880,2880,2880,2880,0
20241113,191100,4099011525,2880,2880,2880,2880,0
20241113,191000,4099011525,2880,2880,2880,2880,0
20241113,190900,4099011525,2880,2880,2880,2880,0
20241113,190800,4099011525,2880,2880,2880,2880,0
20241113,190700,4099011525,2880,2880,2880,2880,0
20241113,190600,4099011525,2880,2880,2880,2880,0
20241113,190500,4099011525,2880,2880,2880,2880,0
20241113,190400,4099011525,2880,2880,2880,2880,0
20241113,190300,4099011525,2880,2880,2880,2880,0
20241113,190200,4099011525,2880,2880,2880,2880,0
20241113,190100,4099011525,2880,2880,2880,2880,0
20241113,190000,4099011525,2880,2880,2880,2880,0
20241113,185900,4099011525,2880,2880,2880,2880,0
20241113,185800,4099011525,2880,2880,2880,2880,0
20241113,185700,4099011525,2880,2880,2880,2880,0
20241113,185600,4099011525,2880,2880,2880,2880,0
20241113,185500,4099011525,2880,2880,2880,2880,0
20241113,185400,4099011525,2880,2880,2880,2880,0
20241113,185300,4099011525,2880,2880,2880,2880,0
20241113,185200,4099011525,2880,2880,2880,2880,0
20241113,185100,4099011525,2880,2880,2880,2880,0
20241113,185000,4099011525,2880,2880,2880,2880,0
20241113,184900,4099011525,2880,2880,2880,2880,0
20241113,184800,4099011525,2880,2880,2880,2880,8317
20241113,184700,4099011525,2880,2880,2880,2880,0
20241113,184600,4099011525,2880,2880,2880,2880,0
20241113,184500,4099011525,2880,2880,2880,2880,0
20241113,184400,4099011525,2880,2880,2880,2880,0
20241113,184300,4099011525,2880,2880,2880,2880,0
20241113,184200,4099011525,2880,2880,2880,2880,0
20241113,184100,4099011525,2880,2880,2880,2880,0
20241113,184000,4099011525,2880,2880,2880,2880,0
20241113,183900,4099011525,2880,2880,2880,2880,0
20241113,183800,4099011525,2880,2880,2880,2880,0
20241113,183700,4099011525,2880,2880,2880,2880,0
20241113,183600,4099011525,2880,2880,2880,2880,0
20241113,183500,4099011525,2880,2880,2880,2880,0
20241113,183400,4099011525,2880,2880,2880,2880,0
20241113,183300,4099011525,2880,2880,2880,2880,0
20241113,183200,4099011525,2880,2880,2880,2880,0
20241113,183100,4099011525,2880,2880,2880,2880,0
20241113,183000,4099011525,2880,2880,2880,2880,0
20241113,182900,4099011525,2880,2880,2880,2880,0
20241113,182800,4099011525,2880,2880,2880,2880,0
20241113,182700,4099011525,2880,2880,2880,2880,0
20241113,182600,4099011525,2880,2880,2880,2880,0
20241113,182500,4099011525,2880,2880,2880,2880,0
20241113,182400,4099011525,2880,2880,2880,2880,0
20241113,182300,4099011525,2880,2880,2880,2880,0
20241113,182200,4099011525,2880,2880,2880,2880,0
20241113,182100,4099011525,2880,2880,2880,2880,0
20241113,182000,4099011525,2880,2880,2880,2880,0
20241113,181900,4099011525,2880,2880,2880,2880,0
20241113,181800,4099011525,2880,2880,2880,2880,8317
20241113,181700,4099011525,2880,2880,2880,2880,0
20241113,181600,4099011525,2880,2880,2880,2880,0
20241113,181500,4099011525,2880,2880,2880,2880,0
20241113,181400,4099011525,2880,2880,2880,2880,0
20241113,181300,4099011525,2880,2880,2880,2880,0
20241113,181200,4099011525,2880,2880,2880,2880,0
20241113,181100,4099011525,2880,2880,2880,2880,0
20241113,181000,4099011525,2880,2880,2880,2880,0
20241113,180900,4099011525,2880,2880,2880,2880,0
20241113,180800,4099011525,2880,2880,2880,2880,0
20241113,180700,4099011525,2880,2880,2880,2880,0
20241113,180600,4099011525,2880,2880,2880,2880,0
20241113,180500,4099011525,2880,2880,2880,2880,0
20241113,180400,4099011525,2880,2880,2880,2880,0
20241113,180300,4099011525,2880,2880,2880,2880,0
20241113,180200,4099011525,2880,2880,2880,2880,0
20241113,180100,4099011525,2880,2880,2880,2880,0
20241113,180000,4099011525,2880,2880,2880,2880,0
20241113,175900,4099011525,2880,2880,2880,2880,0
20241113,175800,4099011525,2880,2880,2880,2880,0
20241113,175700,4099011525,2880,2880,2880,2880,0
20241113,175600,4099011525,2880,2880,2880,2880,0
20241113,175500,4099011525,2880,2880,2880,2880,0
20241113,175400,4099011525,2880,2880,2880,2880,0
20241113,175300,4099011525,2880,2880,2880,2880,0
20241113,175200,4099011525,2880,2880,2880,2880,0
20241113,175100,4099011525,2880,2880,2880,2880,0
20241113,175000,4099011525,2880,2880,2880,2880,0
20241113,174900,4099011525,2880,2880,2880,2880,0
20241113,174800,4099011525,2880,2880,2880,2880,8317
20241113,174700,4099011525,2880,2880,2880,2880,0
20241113,174600,4099011525,2880,2880,2880,2880,0
20241113,174500,4099011525,2880,2880,2880,2880,0
20241113,174400,4099011525,2880,2880,2880,2880,0
20241113,174300,4099011525,2880,2880,2880,2880,0
20241113,174200,4099011525,2880,2880,2880,2880,0
20241113,174100,4099011525,2880,2880,2880,2880,0
20241113,174000,4099011525,2880,2880,2880,2880,0
20241113,173900,4099011525,2880,2880,2880,2880,0
20241113,173800,4099011525,2880,2880,2880,2880,0
20241113,173700,4099011525,2880,2880,2880,2880,0
20241113,173600,4099011525,2880,2880,2880,2880,0
20241113,173500,4099011525,2880,2880,2880,2880,0
20241113,173400,4099011525,2880,2880,2880,2880,0
20241113,173300,4099011525,2880,2880,2880,2880,0
20241113,173200,4099011525,2880,2880,2880,2880,0
20241113,173100,4099011525,2880,2880,2880,2880,0
20241113,173000,4099011525,2880,2880,2880,2880,0
20241113,172900,4099011525,2880,2880,2880,2880,0
20241113,172800,4099011525,2880,2880,2880,2880,0
20241113,172700,4099011525,2880,2880,2880,2880,0
20241113,172600,4099011525,2880,2880,2880,2880,0
20241113,172500,4099011525,2880,2880,2880,2880,0
20241113,172400,4099011525,2880,2880,2880,2880,0
20241113,172300,4099011525,2880,2880,2880,2880,0
20241113,172200,4099011525,2880,2880,2880,2880,0
20241113,172100,4099011525,2880,2880,2880,2880,0
20241113,172000,4099011525,2880,2880,2880,2880,0
20241113,171900,4099011525,2880,2880,2880,2880,0
20241113,171800,4099011525,2880,2880,2880,2880,8317
20241113,171700,4099011525,2880,2880,2880,2880,0
20241113,171600,4099011525,2880,2880,2880,2880,0
20241113,171500,4099011525,2880,2880,2880,2880,0
20241113,171400,4099011525,2880,2880,2880,2880,0
20241113,171300,4099011525,2880,2880,2880,2880,0
20241113,171200,4099011525,2880,2880,2880,2880,0
20241113,171100,4099011525,2880,2880,2880,2880,0
20241113,171000,4099011525,2880,2880,2880,2880,0
20241113,170900,4099011525,2880,2880,2880,2880,0
20241113,170800,4099011525,2880,2880,2880,2880,0
20241113,170700,4099011525,2880,2880,2880,2880,0
20241113,170600,4099011525,2880,2880,2880,2880,0
20241113,170500,4099011525,2880,2880,2880,2880,0
20241113,170400,4099011525,2880,2880,2880,2880,0
20241113,170300,4099011525,2880,2880,2880,2880,0
20241113,170200,4099011525,2880,2880,2880,2880,0
20241113,170100,4099011525,2880,2880,2880,2880,0
20241113,170000,4099011525,2880,2880,2880,2880,0
20241113,165900,4099011525,2880,2880,2880,2880,0
20241113,165800,4099011525,2880,2880,2880,2880,0
20241113,165700,4099011525,2880,2880,2880,2880,0
20241113,165600,4099011525,2880,2880,2880,2880,0
20241113,165500,4099011525,2880,2880,2880,2880,0
20241113,165400,4099011525,2880,2880,2880,2880,0
20241113,165300,4099011525,2880,2880,2880,2880,0
20241113,165200,4099011525,2880,2880,2880,2880,0
20241113,165100,4099011525,2880,2880,2880,2880,0
20241113,165000,4099011525,2880,2880,2880,2880,0
20241113,164900,4099011525,2880,2880,2880,2880,0
20241113,164800,4099011525,2880,2880,2880,2880,8317
20241113,164700,4099011525,2880,2880,2880,2880,0
20241113,164600,4099011525,2880,2880,2880,2880,0
20241113,164500,4099011525,2880,2880,2880,2880,0
20241113,164400,4099011525,2880,2880,2880,2880,0
20241113,164300,4099011525,2880,2880,2880,2880,0
20241113,164200,4099011525,2880,2880,2880,2880,0
20241113,164100,4099011525,2880,2880,2880,2880,0
20241113,164000,4099011525,2880,2880,2880,2880,0
20241113,163900,4099011525,2880,2880,2880,2880,0
20241113,163800,4099011525,2880,2880,2880,2880,0
20241113,163700,4099011525,2880,2880,2880,2880,0
20241113,163600,4099011525,2880,2880,2880,2880,0
20241113,163500,4099011525,2880,2880,2880,2880,0
20241113,163400,4099011525,2880,2880,2880,2880,0
20241113,163300,4099011525,2880,2880,2880,2880,0
20241113,163200,4099011525,2880,2880,2880,2880,0
20241113,163100,4099011525,2880,2880,2880,2880,0
20241113,163000,4099011525,2880,2880,2880,2880,0
20241113,162900,4099011525,2880,2880,2880,2880,0
20241113,162800,4099011525,2880,2880,2880,2880,0
20241113,162700,4099011525,2880,2880,2880,2880,0
20241113,162600,4099011525,2880,2880,2880,2880,0
20241113,162500,4099011525,2880,2880,2880,2880,0
20241113,162400,4099011525,2880,2880,2880,2880,0
20241113,162300,4099011525,2880,2880,2880,2880,0
20241113,162200,4099011525,2880,2880,2880,2880,0
20241113,162100,4099011525,2880,2880,2880,2880,0
20241113,162000,4099011525,2880,2880,2880,2880,0
20241113,161900,4099011525,2880,2880,2880,2880,0
20241113,161800,4099011525,2880,2880,2880,2880,8317
20241113,161700,4099011525,2880,2880,2880,2880,0
20241113,161600,4099011525,2880,2880,2880,2880,0
20241113,161500,4099011525,2880,2880,2880,2880,0
20241113,161400,4099011525,2880,2880,2880,2880,0
20241113,161300,4099011525,2880,2880,2880,2880,0
20241113,161200,4099011525,2880,2880,2880,2880,0
20241113,161100,4099011525,2880,2880,2880,2880,0
20241113,161000,4099011525,2880,2880,2880,2880,0
20241113,160900,4099011525,2880,2880,2880,2880,0
20241113,160800,4099011525,2880,2880,2880,2880,0
20241113,160700,4099011525,2880,2880,2880,2880,0
20241113,160600,4099011525,2880,2880,2880,2880,0
20241113,160500,4099011525,2880,2880,2880,2880,0
20241113,160400,4099011525,2880,2880,2880,2880,0
20241113,160300,4099011525,2880,2880,2880,2880,0
20241113,160200,4099011525,2880,2880,2880,2880,0
20241113,160100,4099011525,2880,2880,2880,2880,0
20241113,160000,4099011525,2880,2880,2880,2880,0
20241113,155900,4099011525,2880,2880,2880,2880,0
20241113,155800,4099011525,2880,2880,2880,2880,0
20241113,155700,4099011525,2880,2880,2880,2880,0
20241113,155600,4099011525,2880,2880,2880,2880,0
20241113,155500,4099011525,2880,2880,2880,2880,0
20241113,155400,4099011525,2880,2880,2880,2880,0
20241113,155300,4099011525,2880,2880,2880,2880,0
20241113,155200,4099011525,2880,2880,2880,2880,0
20241113,155100,4099011525,2880,2880,2880,2880,0
20241113,155000,4099011525,2880,2880,2880,2880,0
20241113,154900,4099011525,2880,2880,2880,2880,0
20241113,154800,4099011525,2880,2880,2880,2880,8317
20241113,154700,4099011525,2880,2880,2880,2880,0
20241113,154600,4099011525,2880,2880,2880,2880,0
20241113,154500,4099011525,2880,2880,2880,2880,0
20241113,154400,4099011525,2880,2880,2880,2880,0
20241113,154300,4099011525,2880,2880,2880,2880,0
20241113,154200,4099011525,2880,2880,2880,2880,0
20241113,154100,4099011525,2880,2880,2880,2880,0
20241113,154000,4099011525,2880,2880,2880,2880,0
20241113,153900,4099011525,2880,2880,2880,2880,0
20241113,153800,4099011525,2880,2880,2880,2880,0
20241113,153700,4099011525,2880,2880,2880,2880,0
20241113,153600,4099011525,2880,2880,2880,2880,0
20241113,153500,4099011525,2880,2880,2880,2880,0
20241113,153400,4099011525,2880,2880,2880,2880,0
20241113,153300,4099011525,2880,2880,2880,2880,0
20241113,153200,4099011525,2880,2880,2880,2880,0
20241113,153100,4099011525,2880,2880,2880,2880,0
20241113,153000,4099011525,2880,2880,2880,2880,8317
20241113,152900,4075058565,2905,2905,2905,2905,0
20241113,152800,4075058565,2905,2905,2905,2905,0
20241113,152700,4075058565,2905,2905,2905,2905,0
20241113,152600,4075058565,2905,2905,2905,2905,0
20241113,152500,4075058565,2905,2905,2905,2905,0
20241113,152400,4075058565,2905,2905,2905,2905,0
20241113,152300,4075058565,2905,2905,2905,2905,0
20241113,152200,4075058565,2905,2905,2905,2905,0
20241113,152100,4075058565,2905,2905,2905,2905,0
20241113,152000,4075058565,2905,2905,2905,2905,0
20241113,151900,4075058565,2905,2900,2905,2885,1528
20241113,151800,4070644025,2890,2900,2905,2880,8701
20241113,151700,4045496540,2905,2910,2920,2905,3898
20241113,151600,4034154010,2915,2920,2920,2915,1359
20241113,151500,4030188415,2915,2920,2925,2915,1932
20241113,151400,4024545560,2915,2920,2920,2915,1164
20241113,151300,4021147800,2920,2920,2920,2915,883
20241113,151200,4018570915,2920,2930,2930,2920,8201
20241113,151100,3994596615,2925,2930,2930,2920,1909
20241113,151000,3989007440,2930,2935,2935,2920,2590
20241113,150900,3981426280,2935,2935,2935,2925,1434
20241113,150800,3977222835,2920,2935,2935,2920,2156
20241113,150700,3970902985,2935,2930,2935,2925,1712
20241113,150600,3965884930,2935,2930,2935,2920,3352
20241113,150500,3956049360,2930,2925,2935,2925,4570
20241113,150400,3942659340,2920,2925,2930,2915,3515
20241113,150300,3932397985,2925,2925,2925,2910,3236
20241113,150200,3922958715,2925,2895,2925,2895,3114
20241113,150100,3913905840,2895,2890,2900,2890,1889
20241113,150000,3908438595,2875,2870,2890,2860,9839
20241113,145900,3880123745,2875,2865,2885,2855,21840
20241113,145800,3817323215,2870,2870,2880,2855,12641
20241113,145700,3781095865,2875,2870,2880,2865,4736
20241113,145600,3767508010,2870,2875,2880,2870,2588
20241113,145500,3760074410,2875,2875,2890,2875,4080
20241113,145400,3748330170,2880,2875,2885,2875,2441
20241113,145300,3741299480,2875,2885,2890,2875,2397
20241113,145200,3734401235,2880,2885,2885,2875,3901
20241113,145100,3723166865,2890,2875,2890,2875,3771
20241113,145000,3712299875,2875,2880,2885,2875,3636
20241113,144900,3701830845,2875,2870,2880,2865,4680
20241113,144800,3688394885,2865,2875,2875,2865,2752
20241113,144700,3680494155,2880,2870,2885,2870,2692
20241113,144600,3672749615,2870,2865,2875,2860,4799
20241113,144500,3658969330,2860,2875,2875,2860,5450
20241113,144400,3643336125,2870,2875,2880,2855,31237
20241113,144300,3553824195,2875,2875,2880,2875,1878
20241113,144200,3548424660,2875,2875,2880,2875,3180
20241113,144100,3539282000,2875,2880,2885,2875,1610
20241113,144000,3534646135,2880,2880,2885,2880,3170
20241113,143900,3525516500,2890,2880,2890,2880,1865
20241113,143800,3520143785,2880,2885,2885,2880,2535
20241113,143700,3512839525,2890,2880,2890,2880,2649
20241113,143600,3505197120,2885,2885,2885,2880,3816
20241113,143500,3494198155,2885,2885,2890,2880,1982
20241113,143400,3488486865,2885,2895,2895,2885,1915
20241113,143300,3482953545,2890,2890,2890,2890,2074
20241113,143200,3476959685,2890,2890,2895,2890,2803
20241113,143100,3468858065,2890,2900,2900,2890,1976
20241113,143000,3463139665,2895,2900,2900,2895,1876
20241113,142900,3457708190,2895,2900,2905,2895,3293
20241113,142800,3448169050,2895,2900,2905,2895,2186
20241113,142700,3441828950,2900,2900,2905,2895,2526
20241113,142600,3434504620,2895,2895,2900,2895,2321
20241113,142500,3427783550,2900,2900,2905,2895,2573
20241113,142400,3420325665,2900,2910,2910,2900,2465
20241113,142300,3413176230,2905,2905,2910,2900,4761
20241113,142200,3399348960,2900,2895,2905,2895,2935
20241113,142100,3390843530,2895,2895,2900,2895,2284
20241113,142000,3384230095,2895,2895,2895,2890,4689
20241113,141900,3370664175,2895,2890,2895,2890,1771
20241113,141800,3365545820,2890,2895,2895,2890,2735
20241113,141700,3357641625,2890,2895,2900,2890,1753
20241113,141600,3352569540,2895,2900,2900,2895,1701
20241113,141500,3347644950,2895,2890,2905,2890,12984
20241113,141400,3310017185,2890,2885,2890,2885,5427
20241113,141300,3294343690,2885,2885,2890,2885,1924
20241113,141200,3288792945,2885,2885,2890,2885,2736
20241113,141100,3280899045,2885,2885,2890,2885,866
20241113,141000,3278399885,2885,2885,2890,2885,3700
20241113,140900,3267713690,2890,2880,2890,2880,5891
20241113,140800,3250712530,2880,2885,2885,2880,2838
20241113,140700,3242536135,2880,2880,2890,2880,2192
20241113,140600,3236215265,2885,2885,2890,2880,3549
20241113,140500,3225975830,2885,2870,2885,2870,4629
20241113,140400,3212650175,2870,2870,2875,2870,3135
20241113,140300,3203652475,2870,2875,2880,2870,2514
20241113,140200,3196434640,2875,2865,2875,2865,2906
20241113,140100,3188094835,2870,2870,2870,2865,2912
20241113,140000,3179746930,2875,2865,2875,2865,3372
20241113,135900,3170069585,2865,2870,2870,2865,4197
20241113,135800,3158028490,2870,2870,2875,2865,3315
20241113,135700,3148527345,2865,2865,2870,2860,2241
20241113,135600,3142107625,2870,2865,2875,2860,2831
20241113,135500,3133986080,2865,2860,2865,2860,2372
20241113,135400,3127194280,2865,2855,2865,2855,3340
20241113,135300,3117649635,2855,2855,2865,2855,3780
20241113,135200,3106847195,2855,2865,2865,2855,7414
20241113,135100,3085671470,2855,2860,2865,2855,6772
20241113,135000,3066308845,2850,2860,2865,2850,3628
20241113,134900,3055943775,2860,2865,2865,2855,1927
20241113,134800,3050431605,2855,2855,2865,2855,11279
20241113,134700,3018215375,2865,2865,2865,2855,1446
20241113,134600,3014079645,2865,2865,2865,2860,2711
20241113,134500,3006320510,2865,2865,2865,2860,3947
20241113,134400,2995014195,2870,2870,2875,2865,2523
20241113,134300,2987781065,2875,2870,2875,2865,2771
20241113,134200,2979832715,2875,2875,2880,2870,3600
20241113,134100,2969485760,2875,2880,2880,2875,2771
20241113,134000,2961513090,2880,2880,2885,2880,1615
20241113,133900,2956861730,2880,2880,2885,2880,3323
20241113,133800,2947286550,2880,2880,2880,2875,3923
20241113,133700,2935992155,2880,2890,2890,2880,2574
20241113,133600,2928557530,2890,2885,2895,2885,2401
20241113,133500,2921622950,2895,2895,2895,2885,5550
20241113,133400,2905593315,2895,2885,2905,2880,3372
20241113,133300,2895844080,2890,2890,2890,2885,1853
20241113,133200,2890491665,2890,2900,2905,2890,1775
20241113,133100,2885353215,2900,2895,2905,2890,4946
20241113,133000,2871009775,2890,2895,2900,2890,2874
20241113,132900,2862688440,2895,2880,2895,2880,1842
20241113,132800,2857362415,2880,2875,2885,2875,5709
20241113,132700,2840920020,2880,2880,2885,2870,5219
20241113,132600,2825887580,2875,2885,2890,2865,25834
20241113,132500,2751629330,2890,2890,2895,2885,1750
20241113,132400,2746572890,2890,2890,2895,2890,2642
20241113,132300,2738937505,2890,2895,2900,2885,1652
20241113,132200,2734165510,2895,2895,2895,2885,2819
20241113,132100,2726022810,2885,2880,2895,2880,8251
20241113,132000,2702212010,2880,2885,2885,2880,3893
20241113,131900,2690982125,2890,2895,2900,2885,6651
20241113,131800,2671769570,2890,2895,2895,2885,3454
20241113,131700,2661782725,2895,2890,2895,2885,4143
20241113,131600,2649812685,2885,2890,2890,2885,1245
20241113,131500,2646219875,2895,2890,2895,2890,2087
20241113,131400,2640188390,2890,2900,2905,2890,4295
20241113,131300,2627736540,2900,2900,2900,2895,2181
20241113,131200,2621416145,2900,2900,2910,2895,9955
20241113,131100,2592482620,2900,2895,2900,2890,1594
20241113,131000,2587867950,2895,2895,2895,2890,1244
20241113,130900,2584267320,2895,2895,2900,2895,2542
20241113,130800,2576906665,2900,2910,2910,2900,2886
20241113,130700,2568529460,2910,2905,2910,2905,666
20241113,130600,2566594720,2910,2905,2915,2905,3267
20241113,130500,2557097065,2905,2905,2910,2905,534
20241113,130400,2555545745,2905,2910,2910,2900,2514
20241113,130300,2548246090,2905,2910,2910,2905,44
20241113,130200,2548118185,2910,2905,2910,2905,976
20241113,130100,2545282880,2910,2895,2910,2895,5382
20241113,130000,2529669395,2890,2890,2895,2885,1558
20241113,125900,2525168485,2890,2890,2890,2885,3099
20241113,125800,2516212405,2890,2890,2895,2890,7789
20241113,125700,2493701085,2895,2890,2900,2890,3587
20241113,125600,2483318550,2890,2900,2900,2890,12264
20241113,125500,2447842330,2895,2895,2905,2895,1669
20241113,125400,2443004185,2895,2905,2905,2895,11856
20241113,125300,2408659665,2905,2905,2910,2900,1361
20241113,125200,2404706995,2905,2905,2910,2900,4620
20241113,125100,2391302570,2910,2905,2910,2905,1907
20241113,125000,2385762700,2905,2910,2915,2905,1604
20241113,124900,2381097115,2910,2910,2910,2905,1546
20241113,124800,2376603225,2905,2905,2910,2900,1649
20241113,124700,2371810345,2910,2910,2910,2905,1695
20241113,124600,2366883080,2910,2910,2910,2905,4241
20241113,124500,2354557430,2910,2910,2910,2905,1269
20241113,124400,2350870845,2910,2915,2915,2910,2534
20241113,124300,2343496695,2910,2920,2920,2910,2765
20241113,124200,2335438405,2915,2915,2920,2915,1989
20241113,124100,2329639395,2915,2910,2920,2910,2930
20241113,124000,2321090940,2910,2910,2910,2905,2213
20241113,123900,2314654710,2910,2910,2915,2910,2460
20241113,123800,2307496105,2910,2920,2920,2910,2295
20241113,123700,2300813105,2915,2910,2915,2910,1519
20241113,123600,2296387170,2910,2910,2915,2905,1740
20241113,123500,2291322430,2915,2910,2920,2910,1304
20241113,123400,2287524760,2910,2910,2915,2910,2560
20241113,123300,2280070125,2910,2915,2920,2910,1072
20241113,123200,2276947110,2915,2910,2920,2910,2613
20241113,123100,2269334905,2910,2910,2910,2910,791
20241113,123000,2267033095,2920,2915,2920,2910,445
20241113,122900,2265737445,2910,2905,2915,2905,1951
20241113,122800,2260061865,2910,2905,2915,2900,8113
20241113,122700,2236505205,2905,2905,2910,2895,8131
20241113,122600,2212904140,2910,2915,2915,2900,5959
20241113,122500,2195579875,2920,2915,2920,2910,2436
20241113,122400,2188488300,2915,2920,2920,2910,1665
20241113,122300,2183637860,2915,2915,2925,2910,4155
20241113,122200,2171532885,2915,2915,2925,2905,11290
20241113,122100,2138678505,2920,2915,2920,2915,2071
20241113,122000,2132641290,2920,2920,2920,2920,687
20241113,121900,2130635250,2920,2920,2925,2920,1832
20241113,121800,2125285805,2920,2915,2920,2915,2248
20241113,121700,2118726210,2920,2915,2920,2910,4818
20241113,121600,2104677605,2920,2920,2925,2900,29434
20241113,121500,2019203385,2920,2930,2930,2910,30581
20241113,121400,1929941310,2930,2930,2935,2930,827
20241113,121300,1927518195,2930,2930,2935,2930,1835
20241113,121200,1922141640,2930,2930,2935,2930,1670
20241113,121100,1917248505,2930,2935,2935,2930,964
20241113,121000,1914423680,2935,2935,2940,2930,1875
20241113,120900,1908921620,2930,2935,2935,2930,977
20241113,120800,1906058670,2940,2930,2940,2930,1304
20241113,120700,1902235410,2930,2930,2935,2930,1274
20241113,120600,1898502380,2935,2930,2935,2925,1067
20241113,120500,1895378990,2930,2935,2935,2925,3224
20241113,120400,1885932620,2935,2935,2935,2930,753
20241113,120300,1883726065,2935,2940,2940,2930,2051
20241113,120200,1877706875,2935,2930,2935,2930,2264
20241113,120100,1871070060,2930,2935,2935,2930,2267
20241113,120000,1864427400,2930,2935,2935,2930,1626
20241113,115900,1859656170,2940,2945,2945,2935,5914
20241113,115800,1842296430,2945,2940,2945,2935,1417
20241113,115700,1838130560,2940,2945,2945,2940,2784
20241113,115600,1829939425,2950,2940,2950,2940,585
20241113,115500,1828218420,2940,2945,2945,2940,1833
20241113,115400,1822824620,2945,2945,2950,2945,1067
20241113,115300,1819682085,2945,2945,2950,2945,1483
20241113,115200,1815314600,2940,2940,2945,2940,3191
20241113,115100,1805919240,2945,2945,2945,2940,1105
20241113,115000,1802665150,2945,2945,2950,2945,1869
20241113,114900,1797160375,2945,2945,2950,2945,1053
20241113,114800,1794059145,2945,2940,2945,2940,2139
20241113,114700,1787770040,2945,2950,2950,2940,3385
20241113,114600,1777812050,2955,2945,2955,2940,2211
20241113,114500,1771300085,2945,2945,2945,2940,1415
20241113,114400,1767135665,2940,2945,2945,2940,1599
20241113,114300,1762434460,2945,2940,2945,2940,1766
20241113,114200,1757237140,2945,2945,2950,2945,1712
20241113,114100,1752194995,2950,2950,2950,2945,1282
20241113,114000,1748419345,2950,2940,2950,2940,3016
20241113,113900,1739538895,2940,2945,2950,2940,1381
20241113,113800,1735477950,2940,2940,2945,2940,1577
20241113,113700,1730839690,2940,2945,2945,2940,1691
20241113,113600,1725867945,2945,2940,2945,2940,894
20241113,113500,1723239450,2940,2945,2945,2935,2185
20241113,113400,1716818225,2945,2945,2945,2935,1142
20241113,113300,1713462465,2945,2940,2945,2935,2236
20241113,113200,1706893730,2940,2940,2945,2940,1202
20241113,113100,1703359845,2940,2945,2945,2940,2080
20241113,113000,1697244450,2940,2945,2950,2940,906
20241113,112900,1694578220,2945,2940,2950,2940,4907
20241113,112800,1680142810,2945,2945,2950,2945,3927
20241113,112700,1668577760,2945,2945,2950,2945,1304
20241113,112600,1664737470,2950,2950,2950,2950,3006
20241113,112500,1655869770,2955,2960,2960,2950,2780
20241113,112400,1647663220,2955,2965,2965,2955,1216
20241113,112300,1644068565,2960,2960,2965,2960,1810
20241113,112200,1638705740,2965,2960,2970,2960,1186
20241113,112100,1635192660,2965,2965,2965,2965,1375
20241113,112000,1631115785,2965,2970,2970,2965,1124
20241113,111900,1627782955,2970,2965,2970,2965,1260
20241113,111800,1624047020,2965,2970,2970,2965,1061
20241113,111700,1620901015,2970,2975,2980,2965,3489
20241113,111600,1610536410,2975,2975,2980,2975,401
20241113,111500,1609343430,2975,2975,2980,2975,1254
20241113,111400,1605612770,2980,2980,2980,2975,478
20241113,111300,1604189380,2980,2980,2995,2980,1565
20241113,111200,1599525660,2980,2990,2990,2980,1205
20241113,111100,1595924130,2990,2980,2995,2975,2338
20241113,111000,1588947885,2980,2985,2990,2980,439
20241113,110900,1587639560,2980,2985,2990,2980,1264
20241113,110800,1583872530,2980,2985,2985,2980,1213
20241113,110700,1580251730,2990,2990,2990,2990,1027
20241113,110600,1577181000,2990,2995,3000,2990,1471
20241113,110500,1572777360,2995,2985,2995,2980,1388
20241113,110400,1568631430,2985,2985,2990,2985,527
20241113,110300,1567058090,2985,2985,2990,2980,5400
20241113,110200,1550945055,2985,2990,2990,2985,910
20241113,110100,1548226330,3000,2990,3005,2990,8177
20241113,110000,1523727255,2990,2975,2990,2970,1398
20241113,105900,1519558745,2980,2970,2980,2970,1317
20241113,105800,1515644815,2975,2960,2975,2960,2938
20241113,105700,1506927925,2960,2960,2960,2950,725
20241113,105600,1504787035,2955,2945,2955,2945,1731
20241113,105500,1499681540,2940,2945,2945,2940,1587
20241113,105400,1495010810,2950,2945,2950,2945,1499
20241113,105300,1490593230,2945,2950,2950,2945,1200
20241113,105200,1487057550,2950,2945,2955,2945,978
20241113,105100,1484172425,2945,2950,2955,2945,2097
20241113,105000,1477991400,2945,2950,2955,2945,2653
20241113,104900,1470163435,2955,2955,2960,2950,1322
20241113,104800,1466255945,2950,2950,2955,2950,3916
20241113,104700,1454698805,2945,2950,2950,2945,1185
20241113,104600,1451208570,2950,2950,2955,2945,1507
20241113,104500,1446764260,2945,2940,2945,2940,2228
20241113,104400,1440211265,2940,2940,2940,2935,1206
20241113,104300,1436668955,2935,2940,2950,2935,1349
20241113,104200,1432707375,2950,2940,2950,2940,4388
20241113,104100,1419789090,2945,2945,2945,2940,3415
20241113,104000,1409735455,2940,2940,2950,2935,3250
20241113,103900,1400180305,2940,2935,2940,2935,1713
20241113,103800,1395144705,2935,2935,2940,2930,1945
20241113,103700,1389432450,2930,2930,2930,2920,1533
20241113,103600,1384947595,2925,2915,2925,2905,3662
20241113,103500,1374266415,2915,2915,2915,2910,1363
20241113,103400,1370295395,2915,2910,2915,2910,1404
20241113,103300,1366204625,2910,2910,2915,2910,1307
20241113,103200,1362401205,2910,2910,2915,2910,6440
20241113,103100,1343655215,2915,2920,2920,2910,6914
20241113,103000,1323510530,2920,2915,2920,2915,1397
20241113,102900,1319433115,2915,2910,2915,2910,1816
20241113,102800,1314142450,2910,2910,2915,2910,991
20241113,102700,1311258140,2910,2910,2910,2905,1411
20241113,102600,1307155420,2910,2905,2910,2905,1687
20241113,102500,1302247370,2905,2920,2920,2905,11662
20241113,102400,1268215065,2920,2930,2930,2920,6705
20241113,102300,1248589245,2930,2935,2940,2930,1478
20241113,102200,1244257075,2935,2930,2935,2930,1421
20241113,102100,1240088220,2930,2930,2935,2930,1666
20241113,102000,1235206830,2930,2925,2930,2925,828
20241113,101900,1232781410,2930,2925,2930,2925,2600
20241113,101800,1225171495,2925,2920,2925,2920,1645
20241113,101700,1220363295,2925,2905,2925,2905,6534
20241113,101600,1201344685,2910,2900,2915,2900,4092
20241113,101500,1189452965,2890,2910,2915,2890,23412
20241113,101400,1121543275,2905,2920,2925,2905,17884
20241113,101300,1069444595,2925,2935,2960,2920,2434
20241113,101200,1062305870,2930,2930,2950,2920,5284
20241113,101100,1046832775,2930,2930,2930,2930,1360
20241113,101000,1042847975,2930,2930,2930,2925,1174
20241113,100900,1039411580,2930,2930,2935,2925,1344
20241113,100800,1035473170,2930,2930,2930,2925,1800
20241113,100700,1030199805,2930,2935,2935,2930,1513
20241113,100600,1025766660,2935,2935,2945,2930,3303
20241113,100500,1016058445,2935,2945,2945,2935,3414
20241113,100400,1006022080,2940,2940,2945,2940,1159
20241113,100300,1002614615,2945,2940,2945,2940,2765
20241113,100200,994482560,2940,2945,2945,2940,1146
20241113,100100,991110360,2940,2940,2945,2940,2156
20241113,100000,984769870,2935,2940,2945,2935,1913
20241113,095900,979148540,2935,2935,2940,2935,1423
20241113,095800,974967850,2935,2935,2940,2935,1448
20241113,095700,970717695,2935,2930,2935,2920,6284
20241113,095600,952329540,2930,2940,2940,2930,2291
20241113,095500,945606625,2945,2930,2945,2925,1647
20241113,095400,940777930,2930,2925,2935,2925,1544
20241113,095300,936256990,2925,2930,2935,2920,10416
20241113,095200,905795365,2930,2940,2940,2925,1526
20241113,095100,901324475,2935,2930,2940,2925,6538
20241113,095000,882173545,2935,2945,2945,2930,14293
20241113,094900,840204010,2945,2945,2950,2945,4658
20241113,094800,826484675,2950,2950,2955,2945,1894
20241113,094700,820902910,2945,2955,2955,2945,4142
20241113,094600,808685990,2950,2950,2955,2950,2403
20241113,094500,801588080,2950,2965,2965,2950,10927
20241113,094400,769264190,2965,2975,2975,2965,1489
20241113,094300,764847520,2965,2965,2970,2960,1540
20241113,094200,760279555,2960,2970,2970,2960,5937
20241113,094100,742682295,2965,2965,2970,2965,4053
20241113,094000,730659880,2970,2965,2970,2965,1073
20241113,093900,727478210,2970,2965,2970,2960,3474
20241113,093800,717176715,2970,2965,2970,2960,2115
20241113,093700,710908350,2960,2960,2970,2960,2741
20241113,093600,702782865,2960,2970,2970,2955,4639
20241113,093500,689037330,2970,2970,2980,2970,2799
20241113,093400,680713120,2975,2980,2990,2970,5417
20241113,093300,664573425,2980,2980,2980,2975,1358
20241113,093200,660530160,2980,2970,2980,2970,1575
20241113,093100,655843440,2970,2965,2985,2965,31012
20241113,093000,563884310,2965,2980,2980,2955,44128
20241113,092900,433170170,2985,2970,2985,2970,2711
20241113,092800,425108860,2970,2985,2985,2970,9167
20241113,092700,397797215,2985,2990,2990,2985,1632
20241113,092600,392925300,2990,2990,2995,2985,1568
20241113,092500,388233710,2990,2985,2995,2980,9614
20241113,092400,359534825,2985,2995,3005,2985,16500
20241113,092300,310232765,2995,3005,3005,2985,4774
20241113,092200,295937955,3000,3010,3010,3000,1960
20241113,092100,290056650,3005,2995,3005,2995,1565
20241113,092000,285364265,2995,2985,2995,2985,1926
20241113,091900,279598565,2990,2995,2995,2980,6796
20241113,091800,259300710,2990,2995,2995,2985,7904
20241113,091700,235652035,3000,3010,3015,3000,9417
20241113,091600,207354255,3005,3015,3015,3005,4975
20241113,091500,192373895,3015,3030,3030,3015,2462
20241113,091400,184943235,3030,3045,3045,3020,5826
20241113,091300,167237925,3055,3050,3055,3045,752
20241113,091200,164944760,3055,3050,3055,3050,1756
20241113,091100,159586795,3055,3050,3055,3045,2529
20241113,091000,151874615,3050,3050,3070,3045,3638
20241113,090900,140753215,3050,3050,3070,3050,1417
20241113,090800,136420190,3050,3080,3080,3050,4893
20241113,090700,121403915,3075,3050,3100,3050,8850
20241113,090600,94224860,3045,3035,3045,3030,1656
20241113,090500,89193575,3035,3035,3035,3035,1229
20241113,090400,85463560,3050,3035,3050,3035,1448
20241113,090300,81060605,3030,3010,3030,3005,1420
20241113,090200,76781200,2980,3010,3010,2980,6655
20241113,090100,56812470,3010,3000,3010,3000,5863
20241113,090000,39207225,3000,3000,3000,2965,13139