KissMeData/041920/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,192300,513588455,3895,3895,3895,3895,3016
20241113,192200,513588455,3895,3895,3895,3895,0
20241113,192100,513588455,3895,3895,3895,3895,0
20241113,192000,513588455,3895,3895,3895,3895,0
20241113,191900,513588455,3895,3895,3895,3895,0
20241113,191800,513588455,3895,3895,3895,3895,0
20241113,191700,513588455,3895,3895,3895,3895,0
20241113,191600,513588455,3895,3895,3895,3895,0
20241113,191500,513588455,3895,3895,3895,3895,0
20241113,191400,513588455,3895,3895,3895,3895,0
20241113,191300,513588455,3895,3895,3895,3895,0
20241113,191200,513588455,3895,3895,3895,3895,0
20241113,191100,513588455,3895,3895,3895,3895,0
20241113,191000,513588455,3895,3895,3895,3895,0
20241113,190900,513588455,3895,3895,3895,3895,0
20241113,190800,513588455,3895,3895,3895,3895,0
20241113,190700,513588455,3895,3895,3895,3895,0
20241113,190600,513588455,3895,3895,3895,3895,0
20241113,190500,513588455,3895,3895,3895,3895,0
20241113,190400,513588455,3895,3895,3895,3895,0
20241113,190300,513588455,3895,3895,3895,3895,0
20241113,190200,513588455,3895,3895,3895,3895,0
20241113,190100,513588455,3895,3895,3895,3895,0
20241113,190000,513588455,3895,3895,3895,3895,0
20241113,185900,513588455,3895,3895,3895,3895,0
20241113,185800,513588455,3895,3895,3895,3895,0
20241113,185700,513588455,3895,3895,3895,3895,0
20241113,185600,513588455,3895,3895,3895,3895,0
20241113,185500,513588455,3895,3895,3895,3895,0
20241113,185400,513588455,3895,3895,3895,3895,0
20241113,185300,513588455,3895,3895,3895,3895,3016
20241113,185200,513588455,3895,3895,3895,3895,0
20241113,185100,513588455,3895,3895,3895,3895,0
20241113,185000,513588455,3895,3895,3895,3895,0
20241113,184900,513588455,3895,3895,3895,3895,0
20241113,184800,513588455,3895,3895,3895,3895,0
20241113,184700,513588455,3895,3895,3895,3895,0
20241113,184600,513588455,3895,3895,3895,3895,0
20241113,184500,513588455,3895,3895,3895,3895,0
20241113,184400,513588455,3895,3895,3895,3895,0
20241113,184300,513588455,3895,3895,3895,3895,0
20241113,184200,513588455,3895,3895,3895,3895,0
20241113,184100,513588455,3895,3895,3895,3895,0
20241113,184000,513588455,3895,3895,3895,3895,0
20241113,183900,513588455,3895,3895,3895,3895,0
20241113,183800,513588455,3895,3895,3895,3895,0
20241113,183700,513588455,3895,3895,3895,3895,0
20241113,183600,513588455,3895,3895,3895,3895,0
20241113,183500,513588455,3895,3895,3895,3895,0
20241113,183400,513588455,3895,3895,3895,3895,0
20241113,183300,513588455,3895,3895,3895,3895,0
20241113,183200,513588455,3895,3895,3895,3895,0
20241113,183100,513588455,3895,3895,3895,3895,0
20241113,183000,513588455,3895,3895,3895,3895,0
20241113,182900,513588455,3895,3895,3895,3895,0
20241113,182800,513588455,3895,3895,3895,3895,0
20241113,182700,513588455,3895,3895,3895,3895,0
20241113,182600,513588455,3895,3895,3895,3895,0
20241113,182500,513588455,3895,3895,3895,3895,0
20241113,182400,513588455,3895,3895,3895,3895,0
20241113,182300,513588455,3895,3895,3895,3895,3016
20241113,182200,513588455,3895,3895,3895,3895,0
20241113,182100,513588455,3895,3895,3895,3895,0
20241113,182000,513588455,3895,3895,3895,3895,0
20241113,181900,513588455,3895,3895,3895,3895,0
20241113,181800,513588455,3895,3895,3895,3895,0
20241113,181700,513588455,3895,3895,3895,3895,0
20241113,181600,513588455,3895,3895,3895,3895,0
20241113,181500,513588455,3895,3895,3895,3895,0
20241113,181400,513588455,3895,3895,3895,3895,0
20241113,181300,513588455,3895,3895,3895,3895,0
20241113,181200,513588455,3895,3895,3895,3895,0
20241113,181100,513588455,3895,3895,3895,3895,0
20241113,181000,513588455,3895,3895,3895,3895,0
20241113,180900,513588455,3895,3895,3895,3895,0
20241113,180800,513588455,3895,3895,3895,3895,0
20241113,180700,513588455,3895,3895,3895,3895,0
20241113,180600,513588455,3895,3895,3895,3895,0
20241113,180500,513588455,3895,3895,3895,3895,0
20241113,180400,513588455,3895,3895,3895,3895,0
20241113,180300,513588455,3895,3895,3895,3895,0
20241113,180200,513588455,3895,3895,3895,3895,0
20241113,180100,513588455,3895,3895,3895,3895,0
20241113,180000,513588455,3895,3895,3895,3895,0
20241113,175900,513588455,3895,3895,3895,3895,0
20241113,175800,513588455,3895,3895,3895,3895,0
20241113,175700,513588455,3895,3895,3895,3895,0
20241113,175600,513588455,3895,3895,3895,3895,0
20241113,175500,513588455,3895,3895,3895,3895,0
20241113,175400,513588455,3895,3895,3895,3895,0
20241113,175300,513588455,3895,3895,3895,3895,3016
20241113,175200,513588455,3895,3895,3895,3895,0
20241113,175100,513588455,3895,3895,3895,3895,0
20241113,175000,513588455,3895,3895,3895,3895,0
20241113,174900,513588455,3895,3895,3895,3895,0
20241113,174800,513588455,3895,3895,3895,3895,0
20241113,174700,513588455,3895,3895,3895,3895,0
20241113,174600,513588455,3895,3895,3895,3895,0
20241113,174500,513588455,3895,3895,3895,3895,0
20241113,174400,513588455,3895,3895,3895,3895,0
20241113,174300,513588455,3895,3895,3895,3895,0
20241113,174200,513588455,3895,3895,3895,3895,0
20241113,174100,513588455,3895,3895,3895,3895,0
20241113,174000,513588455,3895,3895,3895,3895,0
20241113,173900,513588455,3895,3895,3895,3895,0
20241113,173800,513588455,3895,3895,3895,3895,0
20241113,173700,513588455,3895,3895,3895,3895,0
20241113,173600,513588455,3895,3895,3895,3895,0
20241113,173500,513588455,3895,3895,3895,3895,0
20241113,173400,513588455,3895,3895,3895,3895,0
20241113,173300,513588455,3895,3895,3895,3895,0
20241113,173200,513588455,3895,3895,3895,3895,0
20241113,173100,513588455,3895,3895,3895,3895,0
20241113,173000,513588455,3895,3895,3895,3895,0
20241113,172900,513588455,3895,3895,3895,3895,0
20241113,172800,513588455,3895,3895,3895,3895,0
20241113,172700,513588455,3895,3895,3895,3895,0
20241113,172600,513588455,3895,3895,3895,3895,0
20241113,172500,513588455,3895,3895,3895,3895,0
20241113,172400,513588455,3895,3895,3895,3895,0
20241113,172300,513588455,3895,3895,3895,3895,3016
20241113,172200,513588455,3895,3895,3895,3895,0
20241113,172100,513588455,3895,3895,3895,3895,0
20241113,172000,513588455,3895,3895,3895,3895,0
20241113,171900,513588455,3895,3895,3895,3895,0
20241113,171800,513588455,3895,3895,3895,3895,0
20241113,171700,513588455,3895,3895,3895,3895,0
20241113,171600,513588455,3895,3895,3895,3895,0
20241113,171500,513588455,3895,3895,3895,3895,0
20241113,171400,513588455,3895,3895,3895,3895,0
20241113,171300,513588455,3895,3895,3895,3895,0
20241113,171200,513588455,3895,3895,3895,3895,0
20241113,171100,513588455,3895,3895,3895,3895,0
20241113,171000,513588455,3895,3895,3895,3895,0
20241113,170900,513588455,3895,3895,3895,3895,0
20241113,170800,513588455,3895,3895,3895,3895,0
20241113,170700,513588455,3895,3895,3895,3895,0
20241113,170600,513588455,3895,3895,3895,3895,0
20241113,170500,513588455,3895,3895,3895,3895,0
20241113,170400,513588455,3895,3895,3895,3895,0
20241113,170300,513588455,3895,3895,3895,3895,0
20241113,170200,513588455,3895,3895,3895,3895,0
20241113,170100,513588455,3895,3895,3895,3895,0
20241113,170000,513588455,3895,3895,3895,3895,0
20241113,165900,513588455,3895,3895,3895,3895,0
20241113,165800,513588455,3895,3895,3895,3895,0
20241113,165700,513588455,3895,3895,3895,3895,0
20241113,165600,513588455,3895,3895,3895,3895,0
20241113,165500,513588455,3895,3895,3895,3895,0
20241113,165400,513588455,3895,3895,3895,3895,0
20241113,165300,513588455,3895,3895,3895,3895,3016
20241113,165200,513588455,3895,3895,3895,3895,0
20241113,165100,513588455,3895,3895,3895,3895,0
20241113,165000,513588455,3895,3895,3895,3895,0
20241113,164900,513588455,3895,3895,3895,3895,0
20241113,164800,513588455,3895,3895,3895,3895,0
20241113,164700,513588455,3895,3895,3895,3895,0
20241113,164600,513588455,3895,3895,3895,3895,0
20241113,164500,513588455,3895,3895,3895,3895,0
20241113,164400,513588455,3895,3895,3895,3895,0
20241113,164300,513588455,3895,3895,3895,3895,0
20241113,164200,513588455,3895,3895,3895,3895,0
20241113,164100,513588455,3895,3895,3895,3895,0
20241113,164000,513588455,3895,3895,3895,3895,0
20241113,163900,513588455,3895,3895,3895,3895,0
20241113,163800,513588455,3895,3895,3895,3895,0
20241113,163700,513588455,3895,3895,3895,3895,0
20241113,163600,513588455,3895,3895,3895,3895,0
20241113,163500,513588455,3895,3895,3895,3895,0
20241113,163400,513588455,3895,3895,3895,3895,0
20241113,163300,513588455,3895,3895,3895,3895,0
20241113,163200,513588455,3895,3895,3895,3895,0
20241113,163100,513588455,3895,3895,3895,3895,0
20241113,163000,513588455,3895,3895,3895,3895,0
20241113,162900,513588455,3895,3895,3895,3895,0
20241113,162800,513588455,3895,3895,3895,3895,0
20241113,162700,513588455,3895,3895,3895,3895,0
20241113,162600,513588455,3895,3895,3895,3895,0
20241113,162500,513588455,3895,3895,3895,3895,0
20241113,162400,513588455,3895,3895,3895,3895,0
20241113,162300,513588455,3895,3895,3895,3895,3016
20241113,162200,513588455,3895,3895,3895,3895,0
20241113,162100,513588455,3895,3895,3895,3895,0
20241113,162000,513588455,3895,3895,3895,3895,0
20241113,161900,513588455,3895,3895,3895,3895,0
20241113,161800,513588455,3895,3895,3895,3895,0
20241113,161700,513588455,3895,3895,3895,3895,0
20241113,161600,513588455,3895,3895,3895,3895,0
20241113,161500,513588455,3895,3895,3895,3895,0
20241113,161400,513588455,3895,3895,3895,3895,0
20241113,161300,513588455,3895,3895,3895,3895,0
20241113,161200,513588455,3895,3895,3895,3895,0
20241113,161100,513588455,3895,3895,3895,3895,0
20241113,161000,513588455,3895,3895,3895,3895,0
20241113,160900,513588455,3895,3895,3895,3895,0
20241113,160800,513588455,3895,3895,3895,3895,0
20241113,160700,513588455,3895,3895,3895,3895,0
20241113,160600,513588455,3895,3895,3895,3895,0
20241113,160500,513588455,3895,3895,3895,3895,0
20241113,160400,513588455,3895,3895,3895,3895,0
20241113,160300,513588455,3895,3895,3895,3895,0
20241113,160200,513588455,3895,3895,3895,3895,0
20241113,160100,513588455,3895,3895,3895,3895,0
20241113,160000,513588455,3895,3895,3895,3895,0
20241113,155900,513588455,3895,3895,3895,3895,0
20241113,155800,513588455,3895,3895,3895,3895,0
20241113,155700,513588455,3895,3895,3895,3895,0
20241113,155600,513588455,3895,3895,3895,3895,0
20241113,155500,513588455,3895,3895,3895,3895,0
20241113,155400,513588455,3895,3895,3895,3895,0
20241113,155300,513588455,3895,3895,3895,3895,3016
20241113,155200,513588455,3895,3895,3895,3895,0
20241113,155100,513588455,3895,3895,3895,3895,0
20241113,155000,513588455,3895,3895,3895,3895,0
20241113,154900,513588455,3895,3895,3895,3895,0
20241113,154800,513588455,3895,3895,3895,3895,0
20241113,154700,513588455,3895,3895,3895,3895,0
20241113,154600,513588455,3895,3895,3895,3895,0
20241113,154500,513588455,3895,3895,3895,3895,0
20241113,154400,513588455,3895,3895,3895,3895,0
20241113,154300,513588455,3895,3895,3895,3895,0
20241113,154200,513588455,3895,3895,3895,3895,0
20241113,154100,513588455,3895,3895,3895,3895,0
20241113,154000,513588455,3895,3895,3895,3895,0
20241113,153900,513588455,3895,3895,3895,3895,0
20241113,153800,513588455,3895,3895,3895,3895,0
20241113,153700,513588455,3895,3895,3895,3895,0
20241113,153600,513588455,3895,3895,3895,3895,0
20241113,153500,513588455,3895,3895,3895,3895,0
20241113,153400,513588455,3895,3895,3895,3895,0
20241113,153300,513588455,3895,3895,3895,3895,0
20241113,153200,513588455,3895,3895,3895,3895,0
20241113,153100,513588455,3895,3895,3895,3895,0
20241113,153000,513588455,3895,3895,3895,3895,3016
20241113,152900,501841135,3895,3895,3895,3895,0
20241113,152800,501841135,3895,3895,3895,3895,0
20241113,152700,501841135,3895,3895,3895,3895,0
20241113,152600,501841135,3895,3895,3895,3895,0
20241113,152500,501841135,3895,3895,3895,3895,0
20241113,152400,501841135,3895,3895,3895,3895,0
20241113,152300,501841135,3895,3895,3895,3895,0
20241113,152200,501841135,3895,3895,3895,3895,0
20241113,152100,501841135,3895,3895,3895,3895,0
20241113,152000,501841135,3895,3895,3895,3895,0
20241113,151900,501841135,3895,3825,3895,3825,3512
20241113,151800,488272350,3830,3830,3830,3830,19
20241113,151700,488199580,3830,3830,3830,3830,55
20241113,151600,487988930,3845,3845,3845,3845,0
20241113,151500,487988930,3845,3845,3845,3845,0
20241113,151400,487988930,3845,3845,3845,3845,0
20241113,151300,487988930,3845,3845,3845,3845,15
20241113,151200,487931255,3845,3830,3845,3830,272
20241113,151100,486889465,3825,3825,3825,3825,0
20241113,151000,486889465,3825,3825,3825,3825,1
20241113,150900,486885640,3845,3830,3845,3825,88
20241113,150800,486548990,3830,3840,3840,3830,141
20241113,150700,486008950,3840,3840,3840,3840,0
20241113,150600,486008950,3840,3840,3840,3840,0
20241113,150500,486008950,3840,3840,3840,3840,10
20241113,150400,485970550,3840,3845,3845,3840,25
20241113,150300,485874545,3825,3825,3825,3825,0
20241113,150200,485874545,3825,3845,3845,3825,140
20241113,150100,485337920,3830,3830,3830,3830,0
20241113,150000,485337920,3830,3830,3830,3830,0
20241113,145900,485337920,3830,3830,3830,3830,1
20241113,145800,485334090,3825,3825,3825,3825,0
20241113,145700,485334090,3825,3825,3825,3825,0
20241113,145600,485334090,3825,3835,3835,3820,1060
20241113,145500,481283035,3845,3845,3845,3845,1
20241113,145400,481279190,3845,3850,3850,3845,6
20241113,145300,481256110,3835,3850,3850,3835,73
20241113,145200,480975360,3850,3835,3850,3835,563
20241113,145100,478816225,3855,3855,3855,3855,1
20241113,145000,478812370,3855,3855,3855,3855,0
20241113,144900,478812370,3855,3855,3855,3855,0
20241113,144800,478812370,3855,3855,3855,3855,0
20241113,144700,478812370,3855,3835,3855,3835,35
20241113,144600,478678105,3860,3860,3860,3860,0
20241113,144500,478678105,3860,3860,3860,3860,1
20241113,144400,478674245,3860,3830,3865,3830,1178
20241113,144300,474147800,3825,3840,3840,3825,1800
20241113,144200,467260610,3875,3850,3875,3845,1078
20241113,144100,463113740,3885,3885,3885,3885,0
20241113,144000,463113740,3885,3885,3885,3885,0
20241113,143900,463113740,3885,3885,3885,3885,0
20241113,143800,463113740,3885,3885,3885,3885,0
20241113,143700,463113740,3885,3885,3885,3885,0
20241113,143600,463113740,3885,3850,3885,3850,2
20241113,143500,463106005,3850,3850,3850,3850,0
20241113,143400,463106005,3850,3890,3890,3850,157
20241113,143300,462501465,3890,3875,3890,3845,603
20241113,143200,460182190,3900,3900,3900,3900,0
20241113,143100,460182190,3900,3900,3900,3900,0
20241113,143000,460182190,3900,3900,3900,3900,0
20241113,142900,460182190,3900,3900,3900,3900,0
20241113,142800,460182190,3900,3900,3900,3900,0
20241113,142700,460182190,3900,3900,3900,3900,0
20241113,142600,460182190,3900,3900,3900,3900,0
20241113,142500,460182190,3900,3900,3900,3900,0
20241113,142400,460182190,3900,3900,3900,3900,0
20241113,142300,460182190,3900,3900,3900,3900,0
20241113,142200,460182190,3900,3900,3900,3900,2
20241113,142100,460174390,3905,3905,3905,3905,0
20241113,142000,460174390,3905,3905,3905,3905,0
20241113,141900,460174390,3905,3900,3905,3900,2000
20241113,141800,452364440,3905,3905,3905,3905,0
20241113,141700,452364440,3905,3905,3905,3905,0
20241113,141600,452364440,3905,3905,3905,3905,1717
20241113,141500,445659555,3905,3905,3905,3905,522
20241113,141400,443621145,3905,3895,3905,3895,1127
20241113,141300,439222770,3885,3885,3885,3885,102
20241113,141200,438826500,3885,3885,3885,3885,5
20241113,141100,438807075,3915,3915,3915,3915,0
20241113,141000,438807075,3915,3900,3915,3900,350
20241113,140900,437440735,3900,3900,3900,3900,2
20241113,140800,437432935,3895,3885,3895,3885,1771
20241113,140700,430545100,3885,3885,3885,3885,0
20241113,140600,430545100,3885,3885,3885,3885,0
20241113,140500,430545100,3885,3885,3885,3885,0
20241113,140400,430545100,3885,3885,3885,3885,2
20241113,140300,430537330,3880,3880,3880,3880,1
20241113,140200,430533450,3900,3900,3900,3900,0
20241113,140100,430533450,3900,3900,3900,3900,0
20241113,140000,430533450,3900,3900,3900,3900,0
20241113,135900,430533450,3900,3900,3900,3900,0
20241113,135800,430533450,3900,3900,3900,3900,0
20241113,135700,430533450,3900,3900,3900,3900,0
20241113,135600,430533450,3900,3900,3900,3900,0
20241113,135500,430533450,3900,3900,3900,3900,0
20241113,135400,430533450,3900,3900,3900,3900,0
20241113,135300,430533450,3900,3900,3900,3900,0
20241113,135200,430533450,3900,3900,3900,3900,0
20241113,135100,430533450,3900,3900,3900,3900,0
20241113,135000,430533450,3900,3885,3900,3885,212
20241113,134900,429709240,3880,3880,3880,3880,150
20241113,134800,429127240,3885,3885,3885,3885,0
20241113,134700,429127240,3885,3875,3885,3875,516
20241113,134600,427124675,3865,3865,3865,3865,6
20241113,134500,427101485,3880,3880,3880,3880,0
20241113,134400,427101485,3880,3880,3880,3880,0
20241113,134300,427101485,3880,3880,3880,3880,0
20241113,134200,427101485,3880,3880,3880,3880,0
20241113,134100,427101485,3880,3850,3880,3850,607
20241113,134000,424757775,3850,3850,3850,3850,125
20241113,133900,424276525,3825,3860,3860,3825,1000
20241113,133800,420450870,3870,3845,3870,3825,3953
20241113,133700,405253310,3830,3830,3830,3830,0
20241113,133600,405253310,3830,3855,3855,3830,5000
20241113,133500,386082730,3855,3855,3855,3855,0
20241113,133400,386082730,3855,3895,3895,3855,94
20241113,133300,385717310,3895,3890,3895,3890,557
20241113,133200,383549510,3880,3880,3880,3880,0
20241113,133100,383549510,3880,3900,3905,3835,4188
20241113,133000,367334010,3900,3900,3900,3900,45
20241113,132900,367158510,3900,3900,3900,3900,1
20241113,132800,367154610,3900,3900,3900,3900,0
20241113,132700,367154610,3900,3900,3900,3900,0
20241113,132600,367154610,3900,3900,3900,3900,0
20241113,132500,367154610,3900,3855,3905,3855,5831
20241113,132400,344456140,3855,3855,3855,3855,0
20241113,132300,344456140,3855,3855,3855,3855,6
20241113,132200,344433010,3835,3835,3835,3835,60
20241113,132100,344202910,3835,3835,3835,3835,0
20241113,132000,344202910,3835,3835,3835,3835,10
20241113,131900,344164560,3835,3835,3835,3835,0
20241113,131800,344164560,3835,3835,3835,3835,0
20241113,131700,344164560,3835,3835,3835,3835,1
20241113,131600,344160725,3860,3860,3860,3860,2
20241113,131500,344153005,3850,3850,3850,3850,0
20241113,131400,344153005,3850,3850,3850,3850,0
20241113,131300,344153005,3850,3850,3850,3850,0
20241113,131200,344153005,3850,3850,3850,3850,710
20241113,131100,341419505,3850,3855,3855,3850,72
20241113,131000,341142295,3860,3860,3860,3860,75
20241113,130900,340852795,3860,3860,3860,3860,0
20241113,130800,340852795,3860,3860,3860,3860,40
20241113,130700,340698395,3855,3855,3855,3855,0
20241113,130600,340698395,3855,3855,3855,3855,352
20241113,130500,339341435,3855,3855,3855,3855,5
20241113,130400,339322160,3820,3820,3820,3820,0
20241113,130300,339322160,3820,3820,3820,3820,0
20241113,130200,339322160,3820,3820,3820,3820,0
20241113,130100,339322160,3820,3820,3820,3820,0
20241113,130000,339322160,3820,3820,3820,3820,30
20241113,125900,339207560,3825,3825,3825,3825,200
20241113,125800,338442560,3825,3825,3855,3825,2717
20241113,125700,327981405,3845,3845,3845,3845,0
20241113,125600,327981405,3845,3845,3845,3845,238
20241113,125500,327066295,3855,3855,3855,3855,50
20241113,125400,326873545,3855,3855,3855,3855,2
20241113,125300,326865835,3845,3845,3845,3845,22
20241113,125200,326781245,3850,3850,3850,3850,0
20241113,125100,326781245,3850,3835,3855,3835,1846
20241113,125000,319675635,3830,3830,3830,3830,41
20241113,124900,319518605,3830,3830,3830,3830,0
20241113,124800,319518605,3830,3805,3830,3805,200
20241113,124700,318754825,3795,3795,3795,3795,10
20241113,124600,318716875,3785,3785,3785,3785,0
20241113,124500,318716875,3785,3785,3785,3785,0
20241113,124400,318716875,3785,3785,3785,3785,0
20241113,124300,318716875,3785,3790,3790,3785,200
20241113,124200,317959690,3780,3780,3780,3780,0
20241113,124100,317959690,3780,3780,3780,3780,0
20241113,124000,317959690,3780,3780,3780,3780,0
20241113,123900,317959690,3780,3780,3780,3780,0
20241113,123800,317959690,3780,3780,3780,3780,0
20241113,123700,317959690,3780,3840,3840,3780,2715
20241113,123600,307622110,3840,3840,3840,3840,0
20241113,123500,307622110,3840,3840,3840,3840,0
20241113,123400,307622110,3840,3830,3840,3830,5
20241113,123300,307602920,3815,3815,3815,3815,0
20241113,123200,307602920,3815,3815,3815,3815,0
20241113,123100,307602920,3815,3815,3815,3815,100
20241113,123000,307221420,3840,3840,3840,3840,0
20241113,122900,307221420,3840,3840,3840,3840,0
20241113,122800,307221420,3840,3830,3840,3830,2
20241113,122700,307213750,3825,3825,3825,3825,10
20241113,122600,307175500,3825,3830,3840,3825,200
20241113,122500,306409965,3825,3820,3825,3820,861
20241113,122400,303117135,3815,3805,3815,3805,193
20241113,122300,302381500,3805,3805,3805,3805,78
20241113,122200,302084710,3805,3800,3805,3800,151
20241113,122100,301510900,3800,3800,3800,3800,1
20241113,122000,301507100,3780,3800,3800,3780,800
20241113,121900,298473100,3800,3780,3800,3780,222
20241113,121800,297633920,3780,3795,3795,3780,228
20241113,121700,296772065,3780,3780,3780,3780,287
20241113,121600,295687205,3780,3780,3780,3780,0
20241113,121500,295687205,3780,3780,3795,3780,604
20241113,121400,293403635,3780,3780,3780,3780,6
20241113,121300,293380955,3780,3780,3780,3780,344
20241113,121200,292080635,3780,3780,3780,3780,8
20241113,121100,292050395,3795,3795,3795,3795,1
20241113,121000,292046600,3780,3780,3780,3780,61
20241113,120900,291816020,3795,3795,3795,3795,55
20241113,120800,291607295,3790,3790,3790,3790,617
20241113,120700,289268865,3790,3790,3800,3790,640
20241113,120600,286841460,3790,3775,3790,3775,496
20241113,120500,284963435,3755,3755,3755,3755,0
20241113,120400,284963435,3755,3785,3785,3755,3433
20241113,120300,272043960,3805,3805,3805,3805,0
20241113,120200,272043960,3805,3780,3805,3770,803
20241113,120100,269011160,3775,3805,3810,3775,322
20241113,120000,267790530,3800,3800,3800,3800,0
20241113,115900,267790530,3800,3805,3805,3775,5830
20241113,115800,245692625,3825,3825,3825,3825,78
20241113,115700,245394275,3835,3835,3835,3835,0
20241113,115600,245394275,3835,3835,3835,3835,0
20241113,115500,245394275,3835,3835,3835,3835,0
20241113,115400,245394275,3835,3835,3835,3835,1
20241113,115300,245390440,3835,3835,3835,3835,3
20241113,115200,245378935,3835,3835,3835,3835,2
20241113,115100,245371265,3835,3805,3835,3805,172
20241113,115000,244716265,3800,3830,3830,3800,2434
20241113,114900,235432275,3825,3825,3825,3825,0
20241113,114800,235432275,3825,3825,3825,3825,0
20241113,114700,235432275,3825,3825,3825,3825,0
20241113,114600,235432275,3825,3825,3825,3825,0
20241113,114500,235432275,3825,3825,3825,3825,0
20241113,114400,235432275,3825,3825,3825,3825,50
20241113,114300,235241025,3825,3825,3825,3825,0
20241113,114200,235241025,3825,3825,3825,3825,40
20241113,114100,235088025,3845,3845,3845,3845,2
20241113,114000,235080335,3845,3845,3845,3845,0
20241113,113900,235080335,3845,3840,3845,3840,13
20241113,113800,235030355,3820,3820,3820,3820,0
20241113,113700,235030355,3820,3820,3820,3820,0
20241113,113600,235030355,3820,3820,3820,3820,0
20241113,113500,235030355,3820,3825,3825,3820,80
20241113,113400,234724590,3830,3830,3830,3830,10
20241113,113300,234686290,3830,3830,3830,3830,0
20241113,113200,234686290,3830,3825,3830,3825,20
20241113,113100,234609740,3825,3825,3825,3825,10
20241113,113000,234571490,3825,3825,3825,3825,28
20241113,112900,234464390,3845,3845,3845,3845,10
20241113,112800,234425940,3820,3820,3820,3820,1
20241113,112700,234422120,3860,3860,3860,3860,0
20241113,112600,234422120,3860,3840,3860,3840,100
20241113,112500,234037610,3810,3830,3830,3810,3547
20241113,112400,220501110,3830,3835,3835,3830,36
20241113,112300,220363200,3860,3860,3860,3860,0
20241113,112200,220363200,3860,3830,3860,3830,111
20241113,112100,219936035,3830,3840,3840,3815,5600
20241113,112000,198505630,3840,3850,3850,3840,900
20241113,111900,195042980,3865,3865,3865,3865,0
20241113,111800,195042980,3865,3865,3865,3865,104
20241113,111700,194641020,3850,3850,3850,3850,1
20241113,111600,194637170,3850,3850,3850,3850,199
20241113,111500,193871020,3850,3850,3850,3850,4
20241113,111400,193855620,3850,3850,3850,3850,0
20241113,111300,193855620,3850,3850,3850,3850,0
20241113,111200,193855620,3850,3850,3850,3850,25
20241113,111100,193759370,3850,3850,3850,3850,0
20241113,111000,193759370,3850,3850,3850,3850,71
20241113,110900,193486020,3850,3850,3850,3850,0
20241113,110800,193486020,3850,3850,3850,3850,0
20241113,110700,193486020,3850,3850,3850,3850,50
20241113,110600,193293520,3850,3850,3850,3850,0
20241113,110500,193293520,3850,3850,3850,3850,0
20241113,110400,193293520,3850,3850,3850,3850,0
20241113,110300,193293520,3850,3855,3855,3850,100
20241113,110200,192908350,3870,3870,3870,3870,0
20241113,110100,192908350,3870,3870,3870,3870,0
20241113,110000,192908350,3870,3870,3870,3870,0
20241113,105900,192908350,3870,3870,3870,3870,0
20241113,105800,192908350,3870,3870,3870,3870,0
20241113,105700,192908350,3870,3870,3870,3870,0
20241113,105600,192908350,3870,3870,3870,3870,0
20241113,105500,192908350,3870,3870,3870,3870,30
20241113,105400,192792250,3870,3870,3870,3870,62
20241113,105300,192552310,3870,3870,3870,3870,0
20241113,105200,192552310,3870,3870,3870,3870,0
20241113,105100,192552310,3870,3870,3870,3870,110
20241113,105000,192126610,3870,3870,3870,3870,15
20241113,104900,192068560,3860,3860,3860,3860,703
20241113,104800,189354980,3855,3855,3855,3855,48
20241113,104700,189169940,3855,3845,3855,3845,44
20241113,104600,189000370,3855,3855,3855,3855,0
20241113,104500,189000370,3855,3855,3855,3855,43
20241113,104400,188834605,3845,3850,3850,3845,73
20241113,104300,188553585,3850,3850,3850,3850,34
20241113,104200,188422685,3850,3850,3850,3850,0
20241113,104100,188422685,3850,3850,3850,3850,73
20241113,104000,188141635,3835,3835,3835,3835,0
20241113,103900,188141635,3835,3845,3845,3835,1031
20241113,103800,184186205,3835,3835,3835,3835,0
20241113,103700,184186205,3835,3835,3835,3835,0
20241113,103600,184186205,3835,3840,3840,3835,400
20241113,103500,182651330,3855,3855,3855,3855,0
20241113,103400,182651330,3855,3855,3855,3855,1
20241113,103300,182647475,3845,3845,3845,3845,315
20241113,103200,181436300,3845,3845,3845,3845,0
20241113,103100,181436300,3845,3845,3845,3845,60
20241113,103000,181205600,3860,3860,3860,3860,0
20241113,102900,181205600,3860,3860,3860,3860,0
20241113,102800,181205600,3860,3860,3860,3860,19
20241113,102700,181132260,3855,3855,3855,3855,1
20241113,102600,181128405,3860,3860,3860,3860,0
20241113,102500,181128405,3860,3860,3860,3860,0
20241113,102400,181128405,3860,3840,3860,3840,697
20241113,102300,178451525,3840,3860,3860,3840,2143
20241113,102200,170202680,3875,3875,3875,3875,20
20241113,102100,170125180,3860,3875,3875,3860,400
20241113,102000,168580920,3875,3880,3880,3870,19
20241113,101900,168507370,3880,3880,3880,3875,222
20241113,101800,167646515,3880,3880,3880,3880,301
20241113,101700,166478635,3875,3880,3880,3875,26
20241113,101600,166377760,3880,3880,3880,3880,0
20241113,101500,166377760,3880,3855,3880,3855,1998
20241113,101400,158673195,3855,3870,3870,3855,1558
20241113,101300,152660145,3870,3865,3870,3865,106
20241113,101200,152249955,3865,3865,3865,3865,458
20241113,101100,150479785,3865,3875,3875,3865,2542
20241113,101000,140648545,3895,3895,3895,3895,1
20241113,100900,140644650,3895,3885,3895,3870,111
20241113,100800,140214140,3900,3900,3900,3900,1
20241113,100700,140210240,3900,3900,3900,3900,25
20241113,100600,140112740,3900,3900,3900,3900,1
20241113,100500,140108840,3900,3880,3900,3880,36
20241113,100400,139969120,3880,3880,3880,3880,0
20241113,100300,139969120,3880,3900,3900,3880,3
20241113,100200,139957440,3895,3895,3895,3895,0
20241113,100100,139957440,3895,3895,3895,3895,0
20241113,100000,139957440,3895,3895,3895,3895,64
20241113,095900,139708160,3895,3895,3895,3895,51
20241113,095800,139509515,3895,3895,3895,3895,1
20241113,095700,139505620,3895,3895,3895,3895,15
20241113,095600,139447195,3900,3900,3900,3900,17
20241113,095500,139380895,3900,3900,3900,3900,936
20241113,095400,135730495,3865,3885,3885,3865,500
20241113,095300,133796005,3920,3920,3920,3920,0
20241113,095200,133796005,3920,3910,3920,3865,747
20241113,095100,130895405,3915,3925,3925,3915,232
20241113,095000,129986875,3925,3925,3925,3920,210
20241113,094900,129163135,3930,3930,3930,3930,1
20241113,094800,129159205,3930,3930,3930,3930,0
20241113,094700,129159205,3930,3925,3930,3925,71
20241113,094600,128880280,3925,3925,3925,3925,31
20241113,094500,128758605,3940,3940,3940,3940,0
20241113,094400,128758605,3940,3940,3940,3940,20
20241113,094300,128679805,3940,3930,3940,3930,69
20241113,094200,128408135,3930,3940,3940,3930,4
20241113,094100,128392385,3940,3940,3940,3940,0
20241113,094000,128392385,3940,3940,3940,3940,0
20241113,093900,128392385,3940,3925,3940,3925,164
20241113,093800,127747545,3940,3940,3940,3940,25
20241113,093700,127649045,3940,3940,3940,3940,3
20241113,093600,127637225,3935,3935,3935,3935,0
20241113,093500,127637225,3935,3935,3935,3935,126
20241113,093400,127141415,3935,3930,3935,3930,55
20241113,093300,126925120,3910,3910,3910,3910,0
20241113,093200,126925120,3910,3910,3910,3910,0
20241113,093100,126925120,3910,3920,3920,3910,770
20241113,093000,123908920,3920,3920,3920,3920,0
20241113,092900,123908920,3920,3920,3920,3920,500
20241113,092800,121948920,3920,3920,3920,3915,647
20241113,092700,119412685,3920,3920,3920,3920,0
20241113,092600,119412685,3920,3920,3920,3920,600
20241113,092500,117060685,3950,3950,3950,3950,0
20241113,092400,117060685,3950,3925,3950,3925,454
20241113,092300,115277615,3925,3925,3925,3925,4
20241113,092200,115261915,3920,3915,3920,3915,473
20241113,092100,113407760,3925,3925,3925,3925,0
20241113,092000,113407760,3925,3925,3925,3925,0
20241113,091900,113407760,3925,3920,3925,3920,80
20241113,091800,113093895,3925,3900,3925,3895,103
20241113,091700,112691480,3900,3880,3910,3875,2226
20241113,091600,104008845,3900,3900,3900,3900,45
20241113,091500,103833345,3905,3880,3905,3870,2356
20241113,091400,94711795,3880,3895,3895,3880,2315
20241113,091300,85727750,3925,3905,3925,3885,141
20241113,091200,85177510,3890,3940,3945,3880,3814
20241113,091100,70277695,3935,3940,3940,3935,3
20241113,091000,70265885,3930,3945,3945,3930,472
20241113,090900,68408965,3950,3945,3950,3945,161
20241113,090800,67773720,3945,3935,3945,3920,347
20241113,090700,66408520,3930,3930,3930,3930,2000
20241113,090600,58548520,3935,3930,3935,3930,115
20241113,090500,58096010,3935,3930,3935,3930,66
20241113,090400,57836465,3925,3940,3960,3900,5302
20241113,090300,37096670,3950,3970,3970,3900,903
20241113,090200,33549780,3970,3965,3970,3965,1132
20241113,090100,29059140,3965,3970,3970,3950,770
20241113,090000,26014540,3970,3965,3970,3965,6561