KissMeData/100660/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,195500,346491680,3710,3710,3710,3710,992
20241114,195400,346491680,3710,3710,3710,3710,0
20241114,195300,346491680,3710,3710,3710,3710,0
20241114,195200,346491680,3710,3710,3710,3710,0
20241114,195100,346491680,3710,3710,3710,3710,0
20241114,195000,346491680,3710,3710,3710,3710,0
20241114,194900,346491680,3710,3710,3710,3710,0
20241114,194800,346491680,3710,3710,3710,3710,0
20241114,194700,346491680,3710,3710,3710,3710,0
20241114,194600,346491680,3710,3710,3710,3710,0
20241114,194500,346491680,3710,3710,3710,3710,0
20241114,194400,346491680,3710,3710,3710,3710,0
20241114,194300,346491680,3710,3710,3710,3710,0
20241114,194200,346491680,3710,3710,3710,3710,0
20241114,194100,346491680,3710,3710,3710,3710,0
20241114,194000,346491680,3710,3710,3710,3710,0
20241114,193900,346491680,3710,3710,3710,3710,0
20241114,193800,346491680,3710,3710,3710,3710,0
20241114,193700,346491680,3710,3710,3710,3710,0
20241114,193600,346491680,3710,3710,3710,3710,0
20241114,193500,346491680,3710,3710,3710,3710,0
20241114,193400,346491680,3710,3710,3710,3710,0
20241114,193300,346491680,3710,3710,3710,3710,0
20241114,193200,346491680,3710,3710,3710,3710,0
20241114,193100,346491680,3710,3710,3710,3710,0
20241114,193000,346491680,3710,3710,3710,3710,0
20241114,192900,346491680,3710,3710,3710,3710,0
20241114,192800,346491680,3710,3710,3710,3710,0
20241114,192700,346491680,3710,3710,3710,3710,0
20241114,192600,346491680,3710,3710,3710,3710,0
20241114,192500,346491680,3710,3710,3710,3710,992
20241114,192400,346491680,3710,3710,3710,3710,0
20241114,192300,346491680,3710,3710,3710,3710,0
20241114,192200,346491680,3710,3710,3710,3710,0
20241114,192100,346491680,3710,3710,3710,3710,0
20241114,192000,346491680,3710,3710,3710,3710,0
20241114,191900,346491680,3710,3710,3710,3710,0
20241114,191800,346491680,3710,3710,3710,3710,0
20241114,191700,346491680,3710,3710,3710,3710,0
20241114,191600,346491680,3710,3710,3710,3710,0
20241114,191500,346491680,3710,3710,3710,3710,0
20241114,191400,346491680,3710,3710,3710,3710,0
20241114,191300,346491680,3710,3710,3710,3710,0
20241114,191200,346491680,3710,3710,3710,3710,0
20241114,191100,346491680,3710,3710,3710,3710,0
20241114,191000,346491680,3710,3710,3710,3710,0
20241114,190900,346491680,3710,3710,3710,3710,0
20241114,190800,346491680,3710,3710,3710,3710,0
20241114,190700,346491680,3710,3710,3710,3710,0
20241114,190600,346491680,3710,3710,3710,3710,0
20241114,190500,346491680,3710,3710,3710,3710,0
20241114,190400,346491680,3710,3710,3710,3710,0
20241114,190300,346491680,3710,3710,3710,3710,0
20241114,190200,346491680,3710,3710,3710,3710,0
20241114,190100,346491680,3710,3710,3710,3710,0
20241114,190000,346491680,3710,3710,3710,3710,0
20241114,185900,346491680,3710,3710,3710,3710,0
20241114,185800,346491680,3710,3710,3710,3710,0
20241114,185700,346491680,3710,3710,3710,3710,0
20241114,185600,346491680,3710,3710,3710,3710,0
20241114,185500,346491680,3710,3710,3710,3710,992
20241114,185400,346491680,3710,3710,3710,3710,0
20241114,185300,346491680,3710,3710,3710,3710,0
20241114,185200,346491680,3710,3710,3710,3710,0
20241114,185100,346491680,3710,3710,3710,3710,0
20241114,185000,346491680,3710,3710,3710,3710,0
20241114,184900,346491680,3710,3710,3710,3710,0
20241114,184800,346491680,3710,3710,3710,3710,0
20241114,184700,346491680,3710,3710,3710,3710,0
20241114,184600,346491680,3710,3710,3710,3710,0
20241114,184500,346491680,3710,3710,3710,3710,0
20241114,184400,346491680,3710,3710,3710,3710,0
20241114,184300,346491680,3710,3710,3710,3710,0
20241114,184200,346491680,3710,3710,3710,3710,0
20241114,184100,346491680,3710,3710,3710,3710,0
20241114,184000,346491680,3710,3710,3710,3710,0
20241114,183900,346491680,3710,3710,3710,3710,0
20241114,183800,346491680,3710,3710,3710,3710,0
20241114,183700,346491680,3710,3710,3710,3710,0
20241114,183600,346491680,3710,3710,3710,3710,0
20241114,183500,346491680,3710,3710,3710,3710,0
20241114,183400,346491680,3710,3710,3710,3710,0
20241114,183300,346491680,3710,3710,3710,3710,0
20241114,183200,346491680,3710,3710,3710,3710,0
20241114,183100,346491680,3710,3710,3710,3710,0
20241114,183000,346491680,3710,3710,3710,3710,0
20241114,182900,346491680,3710,3710,3710,3710,0
20241114,182800,346491680,3710,3710,3710,3710,0
20241114,182700,346491680,3710,3710,3710,3710,0
20241114,182600,346491680,3710,3710,3710,3710,0
20241114,182500,346491680,3710,3710,3710,3710,992
20241114,182400,346491680,3710,3710,3710,3710,0
20241114,182300,346491680,3710,3710,3710,3710,0
20241114,182200,346491680,3710,3710,3710,3710,0
20241114,182100,346491680,3710,3710,3710,3710,0
20241114,182000,346491680,3710,3710,3710,3710,0
20241114,181900,346491680,3710,3710,3710,3710,0
20241114,181800,346491680,3710,3710,3710,3710,0
20241114,181700,346491680,3710,3710,3710,3710,0
20241114,181600,346491680,3710,3710,3710,3710,0
20241114,181500,346491680,3710,3710,3710,3710,0
20241114,181400,346491680,3710,3710,3710,3710,0
20241114,181300,346491680,3710,3710,3710,3710,0
20241114,181200,346491680,3710,3710,3710,3710,0
20241114,181100,346491680,3710,3710,3710,3710,0
20241114,181000,346491680,3710,3710,3710,3710,0
20241114,180900,346491680,3710,3710,3710,3710,0
20241114,180800,346491680,3710,3710,3710,3710,0
20241114,180700,346491680,3710,3710,3710,3710,0
20241114,180600,346491680,3710,3710,3710,3710,0
20241114,180500,346491680,3710,3710,3710,3710,0
20241114,180400,346491680,3710,3710,3710,3710,0
20241114,180300,346491680,3710,3710,3710,3710,0
20241114,180200,346491680,3710,3710,3710,3710,0
20241114,180100,346491680,3710,3710,3710,3710,0
20241114,180000,346491680,3710,3710,3710,3710,0
20241114,175900,346491680,3710,3710,3710,3710,0
20241114,175800,346491680,3710,3710,3710,3710,0
20241114,175700,346491680,3710,3710,3710,3710,0
20241114,175600,346491680,3710,3710,3710,3710,0
20241114,175500,346491680,3710,3710,3710,3710,992
20241114,175400,346491680,3710,3710,3710,3710,0
20241114,175300,346491680,3710,3710,3710,3710,0
20241114,175200,346491680,3710,3710,3710,3710,0
20241114,175100,346491680,3710,3710,3710,3710,0
20241114,175000,346491680,3710,3710,3710,3710,0
20241114,174900,346491680,3710,3710,3710,3710,0
20241114,174800,346491680,3710,3710,3710,3710,0
20241114,174700,346491680,3710,3710,3710,3710,0
20241114,174600,346491680,3710,3710,3710,3710,0
20241114,174500,346491680,3710,3710,3710,3710,0
20241114,174400,346491680,3710,3710,3710,3710,0
20241114,174300,346491680,3710,3710,3710,3710,0
20241114,174200,346491680,3710,3710,3710,3710,0
20241114,174100,346491680,3710,3710,3710,3710,0
20241114,174000,346491680,3710,3710,3710,3710,0
20241114,173900,346491680,3710,3710,3710,3710,0
20241114,173800,346491680,3710,3710,3710,3710,0
20241114,173700,346491680,3710,3710,3710,3710,0
20241114,173600,346491680,3710,3710,3710,3710,0
20241114,173500,346491680,3710,3710,3710,3710,0
20241114,173400,346491680,3710,3710,3710,3710,0
20241114,173300,346491680,3710,3710,3710,3710,0
20241114,173200,346491680,3710,3710,3710,3710,0
20241114,173100,346491680,3710,3710,3710,3710,0
20241114,173000,346491680,3710,3710,3710,3710,0
20241114,172900,346491680,3710,3710,3710,3710,0
20241114,172800,346491680,3710,3710,3710,3710,0
20241114,172700,346491680,3710,3710,3710,3710,0
20241114,172600,346491680,3710,3710,3710,3710,0
20241114,172500,346491680,3710,3710,3710,3710,992
20241114,172400,346491680,3710,3710,3710,3710,0
20241114,172300,346491680,3710,3710,3710,3710,0
20241114,172200,346491680,3710,3710,3710,3710,0
20241114,172100,346491680,3710,3710,3710,3710,0
20241114,172000,346491680,3710,3710,3710,3710,0
20241114,171900,346491680,3710,3710,3710,3710,0
20241114,171800,346491680,3710,3710,3710,3710,0
20241114,171700,346491680,3710,3710,3710,3710,0
20241114,171600,346491680,3710,3710,3710,3710,0
20241114,171500,346491680,3710,3710,3710,3710,0
20241114,171400,346491680,3710,3710,3710,3710,0
20241114,171300,346491680,3710,3710,3710,3710,0
20241114,171200,346491680,3710,3710,3710,3710,0
20241114,171100,346491680,3710,3710,3710,3710,0
20241114,171000,346491680,3710,3710,3710,3710,0
20241114,170900,346491680,3710,3710,3710,3710,0
20241114,170800,346491680,3710,3710,3710,3710,0
20241114,170700,346491680,3710,3710,3710,3710,0
20241114,170600,346491680,3710,3710,3710,3710,0
20241114,170500,346491680,3710,3710,3710,3710,0
20241114,170400,346491680,3710,3710,3710,3710,0
20241114,170300,346491680,3710,3710,3710,3710,0
20241114,170200,346491680,3710,3710,3710,3710,0
20241114,170100,346491680,3710,3710,3710,3710,0
20241114,170000,346491680,3710,3710,3710,3710,0
20241114,165900,346491680,3710,3710,3710,3710,0
20241114,165800,346491680,3710,3710,3710,3710,0
20241114,165700,346491680,3710,3710,3710,3710,0
20241114,165600,346491680,3710,3710,3710,3710,0
20241114,165500,346491680,3710,3710,3710,3710,992
20241114,165400,346491680,3710,3710,3710,3710,0
20241114,165300,346491680,3710,3710,3710,3710,0
20241114,165200,346491680,3710,3710,3710,3710,0
20241114,165100,346491680,3710,3710,3710,3710,0
20241114,165000,346491680,3710,3710,3710,3710,0
20241114,164900,346491680,3710,3710,3710,3710,0
20241114,164800,346491680,3710,3710,3710,3710,0
20241114,164700,346491680,3710,3710,3710,3710,0
20241114,164600,346491680,3710,3710,3710,3710,0
20241114,164500,346491680,3710,3710,3710,3710,0
20241114,164400,346491680,3710,3710,3710,3710,0
20241114,164300,346491680,3710,3710,3710,3710,0
20241114,164200,346491680,3710,3710,3710,3710,0
20241114,164100,346491680,3710,3710,3710,3710,0
20241114,164000,346491680,3710,3710,3710,3710,0
20241114,163900,346491680,3710,3710,3710,3710,0
20241114,163800,346491680,3710,3710,3710,3710,0
20241114,163700,346491680,3710,3710,3710,3710,0
20241114,163600,346491680,3710,3710,3710,3710,0
20241114,163500,346491680,3710,3710,3710,3710,0
20241114,163400,346491680,3710,3710,3710,3710,0
20241114,163300,346491680,3710,3710,3710,3710,0
20241114,163200,346491680,3710,3710,3710,3710,0
20241114,163100,346491680,3710,3710,3710,3710,0
20241114,163000,346491680,3710,3710,3710,3710,992
20241114,162900,342811360,3710,3710,3710,3710,0
20241114,162800,342811360,3710,3710,3710,3710,0
20241114,162700,342811360,3710,3710,3710,3710,0
20241114,162600,342811360,3710,3710,3710,3710,0
20241114,162500,342811360,3710,3710,3710,3710,0
20241114,162400,342811360,3710,3710,3710,3710,0
20241114,162300,342811360,3710,3710,3710,3710,0
20241114,162200,342811360,3710,3710,3710,3710,0
20241114,162100,342811360,3710,3710,3710,3710,0
20241114,162000,342811360,3710,3710,3710,3710,0
20241114,161900,342811360,3710,3710,3710,3690,7036
20241114,161800,316754920,3730,3725,3735,3710,400
20241114,161700,315268755,3735,3730,3735,3725,700
20241114,161600,312657730,3735,3730,3750,3730,832
20241114,161500,309551850,3750,3750,3750,3750,0
20241114,161400,309551850,3750,3735,3750,3735,502
20241114,161300,307676850,3735,3745,3750,3735,1074
20241114,161200,303653510,3750,3750,3750,3750,1
20241114,161100,303649760,3745,3760,3760,3745,301
20241114,161000,302522500,3740,3760,3760,3740,201
20241114,160900,301770740,3735,3760,3760,3735,15
20241114,160800,301714590,3765,3765,3765,3765,401
20241114,160700,300204825,3735,3735,3735,3735,200
20241114,160600,299457825,3765,3735,3765,3735,52
20241114,160500,299263575,3755,3755,3755,3755,100
20241114,160400,298888075,3755,3755,3755,3755,0
20241114,160300,298888075,3755,3755,3755,3755,1
20241114,160200,298884320,3730,3730,3730,3730,500
20241114,160100,297019320,3755,3755,3755,3755,0
20241114,160000,297019320,3755,3735,3755,3735,6
20241114,155900,296996890,3735,3755,3755,3735,1190
20241114,155800,292552200,3735,3735,3755,3735,206
20241114,155700,291782770,3765,3765,3765,3765,0
20241114,155600,291782770,3765,3765,3765,3765,0
20241114,155500,291782770,3765,3765,3765,3765,0
20241114,155400,291782770,3765,3765,3765,3765,0
20241114,155300,291782770,3765,3765,3765,3765,0
20241114,155200,291782770,3765,3765,3765,3765,0
20241114,155100,291782770,3765,3765,3765,3765,0
20241114,155000,291782770,3765,3765,3765,3765,0
20241114,154900,291782770,3765,3765,3765,3765,7
20241114,154800,291756415,3770,3770,3770,3770,0
20241114,154700,291756415,3770,3770,3770,3770,0
20241114,154600,291756415,3770,3755,3770,3730,56
20241114,154500,291546195,3775,3775,3775,3775,0
20241114,154400,291546195,3775,3775,3775,3775,0
20241114,154300,291546195,3775,3775,3775,3775,0
20241114,154200,291546195,3775,3775,3775,3775,0
20241114,154100,291546195,3775,3775,3775,3775,0
20241114,154000,291546195,3775,3775,3775,3775,0
20241114,153900,291546195,3775,3775,3775,3775,0
20241114,153800,291546195,3775,3775,3775,3775,0
20241114,153700,291546195,3775,3775,3775,3775,0
20241114,153600,291546195,3775,3775,3775,3775,0
20241114,153500,291546195,3775,3775,3775,3775,0
20241114,153400,291546195,3775,3775,3775,3775,0
20241114,153300,291546195,3775,3775,3775,3775,0
20241114,153200,291546195,3775,3775,3775,3775,0
20241114,153100,291546195,3775,3775,3775,3775,1
20241114,153000,291542420,3770,3770,3770,3770,0
20241114,152900,291542420,3770,3770,3770,3770,10
20241114,152800,291504720,3770,3770,3770,3770,209
20241114,152700,290716790,3760,3760,3760,3760,221
20241114,152600,289885830,3760,3760,3760,3760,0
20241114,152500,289885830,3760,3760,3760,3760,0
20241114,152400,289885830,3760,3760,3760,3760,7
20241114,152300,289859510,3760,3760,3760,3760,10
20241114,152200,289821910,3760,3760,3760,3760,0
20241114,152100,289821910,3760,3760,3760,3760,0
20241114,152000,289821910,3760,3755,3760,3755,234
20241114,151900,288943235,3725,3740,3740,3725,1000
20241114,151800,285210735,3755,3740,3755,3740,467
20241114,151700,283460150,3760,3740,3760,3740,1001
20241114,151600,279716390,3755,3755,3755,3755,296
20241114,151500,278604910,3755,3735,3755,3735,23
20241114,151400,278518985,3755,3755,3755,3755,0
20241114,151300,278518985,3755,3740,3755,3740,49
20241114,151200,278335710,3740,3740,3740,3740,0
20241114,151100,278335710,3740,3735,3740,3735,538
20241114,151000,276324770,3740,3740,3740,3740,0
20241114,150900,276324770,3740,3740,3740,3740,0
20241114,150800,276324770,3740,3740,3740,3740,0
20241114,150700,276324770,3740,3740,3740,3740,0
20241114,150600,276324770,3740,3740,3740,3740,0
20241114,150500,276324770,3740,3740,3740,3740,2
20241114,150400,276317290,3740,3740,3740,3740,0
20241114,150300,276317290,3740,3740,3740,3740,0
20241114,150200,276317290,3740,3740,3740,3740,0
20241114,150100,276317290,3740,3740,3740,3740,0
20241114,150000,276317290,3740,3740,3740,3740,0
20241114,145900,276317290,3740,3740,3740,3740,0
20241114,145800,276317290,3740,3740,3740,3740,430
20241114,145700,274709090,3745,3745,3745,3745,683
20241114,145600,272151255,3745,3740,3745,3740,760
20241114,145500,269305405,3735,3730,3735,3730,821
20241114,145400,266239220,3730,3730,3730,3730,0
20241114,145300,266239220,3730,3730,3730,3730,0
20241114,145200,266239220,3730,3730,3730,3730,200
20241114,145100,265493220,3735,3735,3735,3735,0
20241114,145000,265493220,3735,3735,3735,3735,0
20241114,144900,265493220,3735,3735,3735,3735,0
20241114,144800,265493220,3735,3735,3735,3735,50
20241114,144700,265306470,3730,3730,3730,3730,0
20241114,144600,265306470,3730,3730,3730,3730,1000
20241114,144500,261576470,3730,3730,3730,3730,0
20241114,144400,261576470,3730,3730,3730,3730,1020
20241114,144300,257771870,3730,3730,3730,3730,0
20241114,144200,257771870,3730,3730,3730,3730,30
20241114,144100,257659970,3730,3730,3730,3730,0
20241114,144000,257659970,3730,3730,3730,3730,590
20241114,143900,255459270,3715,3730,3735,3715,3298
20241114,143800,243198535,3745,3745,3745,3745,0
20241114,143700,243198535,3745,3745,3745,3745,0
20241114,143600,243198535,3745,3735,3745,3730,502
20241114,143500,241326055,3745,3745,3745,3745,0
20241114,143400,241326055,3745,3730,3745,3730,6
20241114,143300,241303660,3730,3735,3735,3730,500
20241114,143200,239437855,3735,3735,3735,3735,0
20241114,143100,239437855,3735,3735,3735,3735,0
20241114,143000,239437855,3735,3735,3735,3735,823
20241114,142900,236363950,3730,3735,3735,3730,500
20241114,142800,234498120,3745,3745,3745,3745,195
20241114,142700,233767845,3755,3755,3755,3755,0
20241114,142600,233767845,3755,3755,3755,3755,0
20241114,142500,233767845,3755,3755,3755,3755,5
20241114,142400,233749070,3760,3760,3760,3760,0
20241114,142300,233749070,3760,3760,3760,3760,0
20241114,142200,233749070,3760,3760,3760,3760,0
20241114,142100,233749070,3760,3760,3760,3760,0
20241114,142000,233749070,3760,3760,3760,3760,0
20241114,141900,233749070,3760,3760,3760,3760,1
20241114,141800,233745310,3745,3745,3760,3745,144
20241114,141700,233204535,3760,3760,3760,3760,0
20241114,141600,233204535,3760,3760,3760,3760,0
20241114,141500,233204535,3760,3760,3760,3760,0
20241114,141400,233204535,3760,3760,3760,3760,0
20241114,141300,233204535,3760,3760,3760,3760,0
20241114,141200,233204535,3760,3760,3760,3760,0
20241114,141100,233204535,3760,3755,3760,3750,282
20241114,141000,232145605,3755,3755,3755,3755,0
20241114,140900,232145605,3755,3755,3755,3755,0
20241114,140800,232145605,3755,3755,3755,3755,1
20241114,140700,232141850,3755,3765,3765,3755,444
20241114,140600,230472930,3765,3765,3765,3765,0
20241114,140500,230472930,3765,3765,3765,3765,0
20241114,140400,230472930,3765,3765,3765,3765,0
20241114,140300,230472930,3765,3750,3765,3745,102
20241114,140200,230090690,3765,3755,3765,3750,118
20241114,140100,229648015,3770,3770,3770,3770,0
20241114,140000,229648015,3770,3770,3770,3770,0
20241114,135900,229648015,3770,3765,3770,3760,3
20241114,135800,229636720,3770,3770,3770,3770,0
20241114,135700,229636720,3770,3745,3770,3745,987
20241114,135600,225924980,3755,3755,3755,3755,100
20241114,135500,225549480,3755,3755,3755,3755,1
20241114,135400,225545725,3745,3745,3745,3745,375
20241114,135300,224141350,3760,3755,3760,3755,1000
20241114,135200,220386345,3750,3750,3750,3750,0
20241114,135100,220386345,3750,3745,3750,3745,605
20241114,135000,218118595,3750,3740,3750,3710,6994
20241114,134900,192107725,3760,3760,3760,3760,0
20241114,134800,192107725,3760,3750,3760,3745,834
20241114,134700,188977400,3760,3760,3760,3760,1
20241114,134600,188973640,3750,3745,3750,3745,2
20241114,134500,188966145,3760,3760,3760,3760,0
20241114,134400,188966145,3760,3760,3760,3760,0
20241114,134300,188966145,3760,3760,3760,3760,0
20241114,134200,188966145,3760,3760,3760,3760,0
20241114,134100,188966145,3760,3760,3760,3760,0
20241114,134000,188966145,3760,3760,3760,3760,0
20241114,133900,188966145,3760,3760,3760,3760,0
20241114,133800,188966145,3760,3760,3760,3760,0
20241114,133700,188966145,3760,3760,3760,3760,0
20241114,133600,188966145,3760,3745,3760,3745,3
20241114,133500,188954880,3760,3750,3760,3750,195
20241114,133400,188222540,3760,3760,3760,3760,0
20241114,133300,188222540,3760,3755,3760,3755,15
20241114,133200,188166210,3760,3760,3760,3760,100
20241114,133100,187790210,3760,3760,3760,3760,40
20241114,133000,187639810,3765,3765,3765,3765,0
20241114,132900,187639810,3765,3765,3765,3765,0
20241114,132800,187639810,3765,3765,3765,3765,0
20241114,132700,187639810,3765,3760,3765,3755,278
20241114,132600,186595815,3765,3765,3765,3765,0
20241114,132500,186595815,3765,3765,3765,3765,0
20241114,132400,186595815,3765,3765,3765,3760,107
20241114,132300,186193375,3770,3770,3770,3770,0
20241114,132200,186193375,3770,3770,3770,3770,0
20241114,132100,186193375,3770,3770,3770,3770,500
20241114,132000,184308375,3770,3770,3770,3770,0
20241114,131900,184308375,3770,3770,3770,3770,0
20241114,131800,184308375,3770,3770,3770,3770,0
20241114,131700,184308375,3770,3770,3770,3770,0
20241114,131600,184308375,3770,3770,3770,3770,500
20241114,131500,182423375,3775,3775,3775,3775,633
20241114,131400,180033800,3770,3770,3770,3770,0
20241114,131300,180033800,3770,3770,3770,3770,1
20241114,131200,180030030,3775,3775,3775,3775,100
20241114,131100,179652530,3775,3775,3775,3775,1
20241114,131000,179648755,3775,3775,3775,3775,0
20241114,130900,179648755,3775,3775,3775,3775,0
20241114,130800,179648755,3775,3775,3775,3775,0
20241114,130700,179648755,3775,3775,3775,3775,0
20241114,130600,179648755,3775,3775,3775,3775,0
20241114,130500,179648755,3775,3775,3775,3775,0
20241114,130400,179648755,3775,3775,3775,3775,0
20241114,130300,179648755,3775,3775,3775,3775,0
20241114,130200,179648755,3775,3775,3775,3775,5
20241114,130100,179629880,3775,3775,3775,3775,0
20241114,130000,179629880,3775,3775,3775,3775,0
20241114,125900,179629880,3775,3775,3775,3775,100
20241114,125800,179252380,3775,3755,3775,3755,15
20241114,125700,179196035,3755,3755,3755,3755,0
20241114,125600,179196035,3755,3755,3755,3755,0
20241114,125500,179196035,3755,3755,3775,3755,28
20241114,125400,179090375,3775,3775,3775,3775,0
20241114,125300,179090375,3775,3775,3775,3775,5
20241114,125200,179071500,3775,3775,3775,3775,0
20241114,125100,179071500,3775,3775,3775,3775,0
20241114,125000,179071500,3775,3775,3775,3775,0
20241114,124900,179071500,3775,3775,3775,3775,0
20241114,124800,179071500,3775,3775,3775,3775,300
20241114,124700,177939000,3770,3770,3770,3770,14
20241114,124600,177886220,3770,3770,3770,3770,0
20241114,124500,177886220,3770,3770,3770,3770,113
20241114,124400,177460210,3775,3775,3775,3775,0
20241114,124300,177460210,3775,3775,3775,3775,0
20241114,124200,177460210,3775,3775,3775,3775,0
20241114,124100,177460210,3775,3775,3775,3775,60
20241114,124000,177233710,3780,3780,3780,3780,0
20241114,123900,177233710,3780,3780,3780,3780,0
20241114,123800,177233710,3780,3780,3780,3780,0
20241114,123700,177233710,3780,3780,3780,3780,0
20241114,123600,177233710,3780,3780,3780,3780,0
20241114,123500,177233710,3780,3780,3780,3780,0
20241114,123400,177233710,3780,3780,3780,3780,0
20241114,123300,177233710,3780,3780,3780,3780,0
20241114,123200,177233710,3780,3780,3780,3780,170
20241114,123100,176591110,3780,3780,3780,3780,0
20241114,123000,176591110,3780,3780,3780,3780,0
20241114,122900,176591110,3780,3780,3780,3780,0
20241114,122800,176591110,3780,3780,3780,3780,0
20241114,122700,176591110,3780,3780,3780,3780,0
20241114,122600,176591110,3780,3780,3780,3780,0
20241114,122500,176591110,3780,3775,3780,3775,101
20241114,122400,176209830,3775,3775,3775,3775,0
20241114,122300,176209830,3775,3775,3775,3775,0
20241114,122200,176209830,3775,3775,3775,3775,0
20241114,122100,176209830,3775,3775,3775,3775,0
20241114,122000,176209830,3775,3775,3775,3775,1
20241114,121900,176206055,3750,3750,3750,3750,748
20241114,121800,173401055,3780,3780,3780,3780,1
20241114,121700,173397275,3750,3750,3750,3750,1247
20241114,121600,168721025,3780,3780,3780,3780,1
20241114,121500,168717245,3780,3780,3780,3780,0
20241114,121400,168717245,3780,3780,3780,3780,0
20241114,121300,168717245,3780,3780,3780,3780,0
20241114,121200,168717245,3780,3780,3780,3780,0
20241114,121100,168717245,3780,3770,3780,3770,800
20241114,121000,165696040,3765,3765,3765,3765,0
20241114,120900,165696040,3765,3765,3765,3765,458
20241114,120800,163971670,3765,3765,3765,3765,1
20241114,120700,163967905,3765,3765,3765,3765,0
20241114,120600,163967905,3765,3765,3765,3765,0
20241114,120500,163967905,3765,3770,3770,3765,231
20241114,120400,163098140,3770,3765,3770,3765,180
20241114,120300,162420435,3770,3760,3770,3760,1038
20241114,120200,158516275,3760,3760,3760,3760,0
20241114,120100,158516275,3760,3760,3760,3760,0
20241114,120000,158516275,3760,3755,3760,3755,2
20241114,115900,158508760,3720,3720,3720,3720,0
20241114,115800,158508760,3720,3720,3720,3720,0
20241114,115700,158508760,3720,3720,3720,3720,1
20241114,115600,158505040,3715,3735,3740,3715,890
20241114,115500,155180905,3735,3710,3735,3710,224
20241114,115400,154349840,3735,3715,3735,3710,1001
20241114,115300,150633490,3720,3720,3720,3720,0
20241114,115200,150633490,3720,3720,3720,3720,0
20241114,115100,150633490,3720,3720,3720,3720,300
20241114,115000,149517490,3750,3750,3750,3750,1
20241114,114900,149513740,3725,3730,3730,3725,199
20241114,114800,148772220,3740,3730,3740,3730,273
20241114,114700,147753720,3730,3730,3730,3730,0
20241114,114600,147753720,3730,3730,3730,3730,411
20241114,114500,146220690,3730,3750,3750,3730,762
20241114,114400,143369200,3750,3750,3750,3750,138
20241114,114300,142851700,3750,3755,3755,3750,2311
20241114,114200,134175450,3760,3775,3775,3760,401
20241114,114100,132666175,3775,3775,3775,3775,205
20241114,114000,131892300,3785,3785,3785,3785,0
20241114,113900,131892300,3785,3785,3785,3785,0
20241114,113800,131892300,3785,3775,3785,3775,196
20241114,113700,131152390,3755,3755,3755,3755,0
20241114,113600,131152390,3755,3755,3755,3755,0
20241114,113500,131152390,3755,3755,3755,3755,0
20241114,113400,131152390,3755,3765,3765,3755,1300
20241114,113300,126266540,3765,3765,3765,3765,0
20241114,113200,126266540,3765,3765,3765,3765,50
20241114,113100,126078290,3765,3765,3765,3765,0
20241114,113000,126078290,3765,3765,3765,3765,380
20241114,112900,124647590,3795,3795,3795,3795,0
20241114,112800,124647590,3795,3795,3795,3795,0
20241114,112700,124647590,3795,3795,3795,3795,0
20241114,112600,124647590,3795,3795,3795,3795,0
20241114,112500,124647590,3795,3795,3795,3795,1
20241114,112400,124643795,3765,3765,3765,3765,5
20241114,112300,124624970,3795,3760,3795,3760,11
20241114,112200,124583575,3795,3795,3795,3795,0
20241114,112100,124583575,3795,3795,3795,3795,0
20241114,112000,124583575,3795,3795,3795,3795,1
20241114,111900,124579780,3795,3765,3795,3760,156
20241114,111800,123992805,3800,3775,3800,3770,151
20241114,111700,123423500,3800,3800,3800,3800,3
20241114,111600,123412100,3780,3795,3795,3780,870
20241114,111500,120119265,3800,3805,3805,3800,65
20241114,111400,119872260,3800,3800,3800,3800,1
20241114,111300,119868460,3810,3810,3810,3810,0
20241114,111200,119868460,3810,3805,3810,3805,10
20241114,111100,119830375,3815,3815,3815,3815,0
20241114,111000,119830375,3815,3815,3815,3815,0
20241114,110900,119830375,3815,3815,3815,3815,1
20241114,110800,119826560,3790,3815,3815,3790,301
20241114,110700,118685135,3815,3815,3815,3780,386
20241114,110600,117219445,3820,3820,3820,3820,10
20241114,110500,117181245,3830,3830,3830,3830,113
20241114,110400,116748455,3830,3830,3830,3830,1
20241114,110300,116744625,3840,3840,3840,3840,1
20241114,110200,116740785,3810,3810,3810,3810,0
20241114,110100,116740785,3810,3815,3815,3810,240
20241114,110000,115825635,3845,3830,3850,3820,273
20241114,105900,114780640,3835,3860,3860,3835,55
20241114,105800,114569690,3860,3855,3860,3855,1000
20241114,105700,110710720,3855,3820,3855,3820,1794
20241114,105600,103855980,3820,3820,3820,3820,100
20241114,105500,103473980,3830,3840,3840,3830,40
20241114,105400,103320680,3855,3855,3855,3855,0
20241114,105300,103320680,3855,3855,3855,3855,0
20241114,105200,103320680,3855,3845,3855,3845,3382
20241114,105100,90289585,3845,3840,3845,3840,565
20241114,105000,88119900,3840,3840,3840,3840,10
20241114,104900,88081500,3840,3830,3840,3830,81
20241114,104800,87771090,3830,3830,3830,3830,0
20241114,104700,87771090,3830,3820,3830,3820,624
20241114,104600,85384030,3825,3800,3825,3800,232
20241114,104500,84497405,3800,3800,3800,3800,0
20241114,104400,84497405,3800,3800,3800,3800,1518
20241114,104300,78729005,3800,3795,3800,3795,66
20241114,104200,78478525,3795,3780,3795,3780,101
20241114,104100,78096730,3795,3785,3795,3785,288
20241114,104000,77006550,3800,3800,3800,3800,2
20241114,103900,76998950,3785,3785,3785,3785,22
20241114,103800,76915680,3800,3795,3800,3790,83
20241114,103700,76600850,3795,3800,3800,3795,706
20241114,103600,73919085,3800,3800,3800,3800,1
20241114,103500,73915285,3800,3800,3800,3800,752
20241114,103400,71057685,3825,3825,3830,3825,2009
20241114,103300,63373245,3830,3830,3830,3830,0
20241114,103200,63373245,3830,3800,3830,3800,2186
20241114,103100,55020400,3795,3785,3795,3785,447
20241114,103000,53327265,3780,3775,3780,3775,610
20241114,102900,51022405,3775,3775,3775,3775,1
20241114,102800,51018630,3775,3775,3775,3775,0
20241114,102700,51018630,3775,3765,3775,3765,571
20241114,102600,48865585,3760,3760,3760,3760,289
20241114,102500,47778945,3745,3745,3745,3745,500
20241114,102400,45906445,3750,3760,3760,3750,240
20241114,102300,45006435,3760,3760,3760,3760,0
20241114,102200,45006435,3760,3755,3760,3750,1001
20241114,102100,41252630,3760,3760,3760,3760,2
20241114,102000,41245110,3755,3755,3755,3755,267
20241114,101900,40242525,3755,3755,3755,3755,2
20241114,101800,40235015,3755,3755,3755,3755,319
20241114,101700,39037170,3750,3730,3750,3725,1756
20241114,101600,32477380,3730,3745,3755,3730,4621
20241114,101500,15178710,3745,3745,3745,3745,0
20241114,101400,15178710,3745,3745,3745,3745,0
20241114,101300,15178710,3745,3745,3745,3745,0
20241114,101200,15178710,3745,3745,3745,3745,1
20241114,101100,15174965,3740,3740,3740,3740,184
20241114,101000,14486805,3740,3740,3740,3740,18
20241114,100900,14419485,3710,3705,3710,3705,431
20241114,100800,12821975,3685,3685,3685,3685,0
20241114,100700,12821975,3685,3685,3685,3685,302
20241114,100600,11709105,3700,3705,3705,3700,519
20241114,100500,9786285,3730,3715,3730,3705,978
20241114,100400,6149825,3715,3715,3715,3715,0
20241114,100300,6149825,3715,3715,3715,3715,50
20241114,100200,5964075,3735,3735,3735,3735,860
20241114,100100,2751975,3720,3725,3730,3720,80
20241114,100000,2454210,3720,3700,3720,3700,663