KissMeData/300080/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,210100,321689370,14520,14520,14520,14520,250
20241112,210000,321689370,14520,14520,14520,14520,0
20241112,205900,321689370,14520,14520,14520,14520,0
20241112,205800,321689370,14520,14520,14520,14520,0
20241112,205700,321689370,14520,14520,14520,14520,0
20241112,205600,321689370,14520,14520,14520,14520,0
20241112,205500,321689370,14520,14520,14520,14520,0
20241112,205400,321689370,14520,14520,14520,14520,0
20241112,205300,321689370,14520,14520,14520,14520,0
20241112,205200,321689370,14520,14520,14520,14520,0
20241112,205100,321689370,14520,14520,14520,14520,0
20241112,205000,321689370,14520,14520,14520,14520,0
20241112,204900,321689370,14520,14520,14520,14520,0
20241112,204800,321689370,14520,14520,14520,14520,0
20241112,204700,321689370,14520,14520,14520,14520,0
20241112,204600,321689370,14520,14520,14520,14520,0
20241112,204500,321689370,14520,14520,14520,14520,0
20241112,204400,321689370,14520,14520,14520,14520,0
20241112,204300,321689370,14520,14520,14520,14520,0
20241112,204200,321689370,14520,14520,14520,14520,0
20241112,204100,321689370,14520,14520,14520,14520,0
20241112,204000,321689370,14520,14520,14520,14520,0
20241112,203900,321689370,14520,14520,14520,14520,0
20241112,203800,321689370,14520,14520,14520,14520,0
20241112,203700,321689370,14520,14520,14520,14520,0
20241112,203600,321689370,14520,14520,14520,14520,0
20241112,203500,321689370,14520,14520,14520,14520,0
20241112,203400,321689370,14520,14520,14520,14520,0
20241112,203300,321689370,14520,14520,14520,14520,0
20241112,203200,321689370,14520,14520,14520,14520,0
20241112,203100,321689370,14520,14520,14520,14520,250
20241112,203000,321689370,14520,14520,14520,14520,0
20241112,202900,321689370,14520,14520,14520,14520,0
20241112,202800,321689370,14520,14520,14520,14520,0
20241112,202700,321689370,14520,14520,14520,14520,0
20241112,202600,321689370,14520,14520,14520,14520,0
20241112,202500,321689370,14520,14520,14520,14520,0
20241112,202400,321689370,14520,14520,14520,14520,0
20241112,202300,321689370,14520,14520,14520,14520,0
20241112,202200,321689370,14520,14520,14520,14520,0
20241112,202100,321689370,14520,14520,14520,14520,0
20241112,202000,321689370,14520,14520,14520,14520,0
20241112,201900,321689370,14520,14520,14520,14520,0
20241112,201800,321689370,14520,14520,14520,14520,0
20241112,201700,321689370,14520,14520,14520,14520,0
20241112,201600,321689370,14520,14520,14520,14520,0
20241112,201500,321689370,14520,14520,14520,14520,0
20241112,201400,321689370,14520,14520,14520,14520,0
20241112,201300,321689370,14520,14520,14520,14520,0
20241112,201200,321689370,14520,14520,14520,14520,0
20241112,201100,321689370,14520,14520,14520,14520,0
20241112,201000,321689370,14520,14520,14520,14520,0
20241112,200900,321689370,14520,14520,14520,14520,0
20241112,200800,321689370,14520,14520,14520,14520,0
20241112,200700,321689370,14520,14520,14520,14520,0
20241112,200600,321689370,14520,14520,14520,14520,0
20241112,200500,321689370,14520,14520,14520,14520,0
20241112,200400,321689370,14520,14520,14520,14520,0
20241112,200300,321689370,14520,14520,14520,14520,0
20241112,200200,321689370,14520,14520,14520,14520,0
20241112,200100,321689370,14520,14520,14520,14520,250
20241112,200000,321689370,14520,14520,14520,14520,0
20241112,195900,321689370,14520,14520,14520,14520,0
20241112,195800,321689370,14520,14520,14520,14520,0
20241112,195700,321689370,14520,14520,14520,14520,0
20241112,195600,321689370,14520,14520,14520,14520,0
20241112,195500,321689370,14520,14520,14520,14520,0
20241112,195400,321689370,14520,14520,14520,14520,0
20241112,195300,321689370,14520,14520,14520,14520,0
20241112,195200,321689370,14520,14520,14520,14520,0
20241112,195100,321689370,14520,14520,14520,14520,0
20241112,195000,321689370,14520,14520,14520,14520,0
20241112,194900,321689370,14520,14520,14520,14520,0
20241112,194800,321689370,14520,14520,14520,14520,0
20241112,194700,321689370,14520,14520,14520,14520,0
20241112,194600,321689370,14520,14520,14520,14520,0
20241112,194500,321689370,14520,14520,14520,14520,0
20241112,194400,321689370,14520,14520,14520,14520,0
20241112,194300,321689370,14520,14520,14520,14520,0
20241112,194200,321689370,14520,14520,14520,14520,0
20241112,194100,321689370,14520,14520,14520,14520,0
20241112,194000,321689370,14520,14520,14520,14520,0
20241112,193900,321689370,14520,14520,14520,14520,0
20241112,193800,321689370,14520,14520,14520,14520,0
20241112,193700,321689370,14520,14520,14520,14520,0
20241112,193600,321689370,14520,14520,14520,14520,0
20241112,193500,321689370,14520,14520,14520,14520,0
20241112,193400,321689370,14520,14520,14520,14520,0
20241112,193300,321689370,14520,14520,14520,14520,0
20241112,193200,321689370,14520,14520,14520,14520,0
20241112,193100,321689370,14520,14520,14520,14520,250
20241112,193000,321689370,14520,14520,14520,14520,0
20241112,192900,321689370,14520,14520,14520,14520,0
20241112,192800,321689370,14520,14520,14520,14520,0
20241112,192700,321689370,14520,14520,14520,14520,0
20241112,192600,321689370,14520,14520,14520,14520,0
20241112,192500,321689370,14520,14520,14520,14520,0
20241112,192400,321689370,14520,14520,14520,14520,0
20241112,192300,321689370,14520,14520,14520,14520,0
20241112,192200,321689370,14520,14520,14520,14520,0
20241112,192100,321689370,14520,14520,14520,14520,0
20241112,192000,321689370,14520,14520,14520,14520,0
20241112,191900,321689370,14520,14520,14520,14520,0
20241112,191800,321689370,14520,14520,14520,14520,0
20241112,191700,321689370,14520,14520,14520,14520,0
20241112,191600,321689370,14520,14520,14520,14520,0
20241112,191500,321689370,14520,14520,14520,14520,0
20241112,191400,321689370,14520,14520,14520,14520,0
20241112,191300,321689370,14520,14520,14520,14520,0
20241112,191200,321689370,14520,14520,14520,14520,0
20241112,191100,321689370,14520,14520,14520,14520,0
20241112,191000,321689370,14520,14520,14520,14520,0
20241112,190900,321689370,14520,14520,14520,14520,0
20241112,190800,321689370,14520,14520,14520,14520,0
20241112,190700,321689370,14520,14520,14520,14520,0
20241112,190600,321689370,14520,14520,14520,14520,0
20241112,190500,321689370,14520,14520,14520,14520,0
20241112,190400,321689370,14520,14520,14520,14520,0
20241112,190300,321689370,14520,14520,14520,14520,0
20241112,190200,321689370,14520,14520,14520,14520,0
20241112,190100,321689370,14520,14520,14520,14520,250
20241112,190000,321689370,14520,14520,14520,14520,0
20241112,185900,321689370,14520,14520,14520,14520,0
20241112,185800,321689370,14520,14520,14520,14520,0
20241112,185700,321689370,14520,14520,14520,14520,0
20241112,185600,321689370,14520,14520,14520,14520,0
20241112,185500,321689370,14520,14520,14520,14520,0
20241112,185400,321689370,14520,14520,14520,14520,0
20241112,185300,321689370,14520,14520,14520,14520,0
20241112,185200,321689370,14520,14520,14520,14520,0
20241112,185100,321689370,14520,14520,14520,14520,0
20241112,185000,321689370,14520,14520,14520,14520,0
20241112,184900,321689370,14520,14520,14520,14520,0
20241112,184800,321689370,14520,14520,14520,14520,0
20241112,184700,321689370,14520,14520,14520,14520,0
20241112,184600,321689370,14520,14520,14520,14520,0
20241112,184500,321689370,14520,14520,14520,14520,0
20241112,184400,321689370,14520,14520,14520,14520,0
20241112,184300,321689370,14520,14520,14520,14520,0
20241112,184200,321689370,14520,14520,14520,14520,0
20241112,184100,321689370,14520,14520,14520,14520,0
20241112,184000,321689370,14520,14520,14520,14520,0
20241112,183900,321689370,14520,14520,14520,14520,0
20241112,183800,321689370,14520,14520,14520,14520,0
20241112,183700,321689370,14520,14520,14520,14520,0
20241112,183600,321689370,14520,14520,14520,14520,0
20241112,183500,321689370,14520,14520,14520,14520,0
20241112,183400,321689370,14520,14520,14520,14520,0
20241112,183300,321689370,14520,14520,14520,14520,0
20241112,183200,321689370,14520,14520,14520,14520,0
20241112,183100,321689370,14520,14520,14520,14520,250
20241112,183000,321689370,14520,14520,14520,14520,0
20241112,182900,321689370,14520,14520,14520,14520,0
20241112,182800,321689370,14520,14520,14520,14520,0
20241112,182700,321689370,14520,14520,14520,14520,0
20241112,182600,321689370,14520,14520,14520,14520,0
20241112,182500,321689370,14520,14520,14520,14520,0
20241112,182400,321689370,14520,14520,14520,14520,0
20241112,182300,321689370,14520,14520,14520,14520,0
20241112,182200,321689370,14520,14520,14520,14520,0
20241112,182100,321689370,14520,14520,14520,14520,0
20241112,182000,321689370,14520,14520,14520,14520,0
20241112,181900,321689370,14520,14520,14520,14520,0
20241112,181800,321689370,14520,14520,14520,14520,0
20241112,181700,321689370,14520,14520,14520,14520,0
20241112,181600,321689370,14520,14520,14520,14520,0
20241112,181500,321689370,14520,14520,14520,14520,0
20241112,181400,321689370,14520,14520,14520,14520,0
20241112,181300,321689370,14520,14520,14520,14520,0
20241112,181200,321689370,14520,14520,14520,14520,0
20241112,181100,321689370,14520,14520,14520,14520,0
20241112,181000,321689370,14520,14520,14520,14520,0
20241112,180900,321689370,14520,14520,14520,14520,0
20241112,180800,321689370,14520,14520,14520,14520,0
20241112,180700,321689370,14520,14520,14520,14520,0
20241112,180600,321689370,14520,14520,14520,14520,0
20241112,180500,321689370,14520,14520,14520,14520,0
20241112,180400,321689370,14520,14520,14520,14520,0
20241112,180300,321689370,14520,14520,14520,14520,0
20241112,180200,321689370,14520,14520,14520,14520,0
20241112,180100,321689370,14520,14520,14520,14520,250
20241112,180000,321689370,14520,14520,14520,14520,0
20241112,175900,321689370,14520,14520,14520,14520,0
20241112,175800,321689370,14520,14520,14520,14520,0
20241112,175700,321689370,14520,14520,14520,14520,0
20241112,175600,321689370,14520,14520,14520,14520,0
20241112,175500,321689370,14520,14520,14520,14520,0
20241112,175400,321689370,14520,14520,14520,14520,0
20241112,175300,321689370,14520,14520,14520,14520,0
20241112,175200,321689370,14520,14520,14520,14520,0
20241112,175100,321689370,14520,14520,14520,14520,0
20241112,175000,321689370,14520,14520,14520,14520,0
20241112,174900,321689370,14520,14520,14520,14520,0
20241112,174800,321689370,14520,14520,14520,14520,0
20241112,174700,321689370,14520,14520,14520,14520,0
20241112,174600,321689370,14520,14520,14520,14520,0
20241112,174500,321689370,14520,14520,14520,14520,0
20241112,174400,321689370,14520,14520,14520,14520,0
20241112,174300,321689370,14520,14520,14520,14520,0
20241112,174200,321689370,14520,14520,14520,14520,0
20241112,174100,321689370,14520,14520,14520,14520,0
20241112,174000,321689370,14520,14520,14520,14520,0
20241112,173900,321689370,14520,14520,14520,14520,0
20241112,173800,321689370,14520,14520,14520,14520,0
20241112,173700,321689370,14520,14520,14520,14520,0
20241112,173600,321689370,14520,14520,14520,14520,0
20241112,173500,321689370,14520,14520,14520,14520,0
20241112,173400,321689370,14520,14520,14520,14520,0
20241112,173300,321689370,14520,14520,14520,14520,0
20241112,173200,321689370,14520,14520,14520,14520,0
20241112,173100,321689370,14520,14520,14520,14520,250
20241112,173000,321689370,14520,14520,14520,14520,0
20241112,172900,321689370,14520,14520,14520,14520,0
20241112,172800,321689370,14520,14520,14520,14520,0
20241112,172700,321689370,14520,14520,14520,14520,0
20241112,172600,321689370,14520,14520,14520,14520,0
20241112,172500,321689370,14520,14520,14520,14520,0
20241112,172400,321689370,14520,14520,14520,14520,0
20241112,172300,321689370,14520,14520,14520,14520,0
20241112,172200,321689370,14520,14520,14520,14520,0
20241112,172100,321689370,14520,14520,14520,14520,0
20241112,172000,321689370,14520,14520,14520,14520,0
20241112,171900,321689370,14520,14520,14520,14520,0
20241112,171800,321689370,14520,14520,14520,14520,0
20241112,171700,321689370,14520,14520,14520,14520,0
20241112,171600,321689370,14520,14520,14520,14520,0
20241112,171500,321689370,14520,14520,14520,14520,0
20241112,171400,321689370,14520,14520,14520,14520,0
20241112,171300,321689370,14520,14520,14520,14520,0
20241112,171200,321689370,14520,14520,14520,14520,0
20241112,171100,321689370,14520,14520,14520,14520,0
20241112,171000,321689370,14520,14520,14520,14520,0
20241112,170900,321689370,14520,14520,14520,14520,0
20241112,170800,321689370,14520,14520,14520,14520,0
20241112,170700,321689370,14520,14520,14520,14520,0
20241112,170600,321689370,14520,14520,14520,14520,0
20241112,170500,321689370,14520,14520,14520,14520,0
20241112,170400,321689370,14520,14520,14520,14520,0
20241112,170300,321689370,14520,14520,14520,14520,0
20241112,170200,321689370,14520,14520,14520,14520,0
20241112,170100,321689370,14520,14520,14520,14520,250
20241112,170000,321689370,14520,14520,14520,14520,0
20241112,165900,321689370,14520,14520,14520,14520,0
20241112,165800,321689370,14520,14520,14520,14520,0
20241112,165700,321689370,14520,14520,14520,14520,0
20241112,165600,321689370,14520,14520,14520,14520,0
20241112,165500,321689370,14520,14520,14520,14520,0
20241112,165400,321689370,14520,14520,14520,14520,0
20241112,165300,321689370,14520,14520,14520,14520,0
20241112,165200,321689370,14520,14520,14520,14520,0
20241112,165100,321689370,14520,14520,14520,14520,0
20241112,165000,321689370,14520,14520,14520,14520,0
20241112,164900,321689370,14520,14520,14520,14520,0
20241112,164800,321689370,14520,14520,14520,14520,0
20241112,164700,321689370,14520,14520,14520,14520,0
20241112,164600,321689370,14520,14520,14520,14520,0
20241112,164500,321689370,14520,14520,14520,14520,0
20241112,164400,321689370,14520,14520,14520,14520,0
20241112,164300,321689370,14520,14520,14520,14520,0
20241112,164200,321689370,14520,14520,14520,14520,0
20241112,164100,321689370,14520,14520,14520,14520,0
20241112,164000,321689370,14520,14520,14520,14520,0
20241112,163900,321689370,14520,14520,14520,14520,0
20241112,163800,321689370,14520,14520,14520,14520,0
20241112,163700,321689370,14520,14520,14520,14520,0
20241112,163600,321689370,14520,14520,14520,14520,0
20241112,163500,321689370,14520,14520,14520,14520,0
20241112,163400,321689370,14520,14520,14520,14520,0
20241112,163300,321689370,14520,14520,14520,14520,0
20241112,163200,321689370,14520,14520,14520,14520,0
20241112,163100,321689370,14520,14520,14520,14520,250
20241112,163000,321689370,14520,14520,14520,14520,0
20241112,162900,321689370,14520,14520,14520,14520,0
20241112,162800,321689370,14520,14520,14520,14520,0
20241112,162700,321689370,14520,14520,14520,14520,0
20241112,162600,321689370,14520,14520,14520,14520,0
20241112,162500,321689370,14520,14520,14520,14520,0
20241112,162400,321689370,14520,14520,14520,14520,0
20241112,162300,321689370,14520,14520,14520,14520,0
20241112,162200,321689370,14520,14520,14520,14520,0
20241112,162100,321689370,14520,14520,14520,14520,0
20241112,162000,321689370,14520,14520,14520,14520,0
20241112,161900,321689370,14520,14520,14520,14520,0
20241112,161800,321689370,14520,14520,14520,14520,0
20241112,161700,321689370,14520,14520,14520,14520,0
20241112,161600,321689370,14520,14520,14520,14520,0
20241112,161500,321689370,14520,14520,14520,14520,0
20241112,161400,321689370,14520,14520,14520,14520,0
20241112,161300,321689370,14520,14520,14520,14520,0
20241112,161200,321689370,14520,14520,14520,14520,0
20241112,161100,321689370,14520,14520,14520,14520,0
20241112,161000,321689370,14520,14520,14520,14520,0
20241112,160900,321689370,14520,14520,14520,14520,0
20241112,160800,321689370,14520,14520,14520,14520,0
20241112,160700,321689370,14520,14520,14520,14520,0
20241112,160600,321689370,14520,14520,14520,14520,0
20241112,160500,321689370,14520,14520,14520,14520,0
20241112,160400,321689370,14520,14520,14520,14520,0
20241112,160300,321689370,14520,14520,14520,14520,0
20241112,160200,321689370,14520,14520,14520,14520,0
20241112,160100,321689370,14520,14520,14520,14520,250
20241112,160000,321689370,14520,14520,14520,14520,0
20241112,155900,321689370,14520,14520,14520,14520,0
20241112,155800,321689370,14520,14520,14520,14520,0
20241112,155700,321689370,14520,14520,14520,14520,0
20241112,155600,321689370,14520,14520,14520,14520,0
20241112,155500,321689370,14520,14520,14520,14520,0
20241112,155400,321689370,14520,14520,14520,14520,0
20241112,155300,321689370,14520,14520,14520,14520,0
20241112,155200,321689370,14520,14520,14520,14520,0
20241112,155100,321689370,14520,14520,14520,14520,0
20241112,155000,321689370,14520,14520,14520,14520,0
20241112,154900,321689370,14520,14520,14520,14520,0
20241112,154800,321689370,14520,14520,14520,14520,0
20241112,154700,321689370,14520,14520,14520,14520,0
20241112,154600,321689370,14520,14520,14520,14520,0
20241112,154500,321689370,14520,14520,14520,14520,0
20241112,154400,321689370,14520,14520,14520,14520,0
20241112,154300,321689370,14520,14520,14520,14520,0
20241112,154200,321689370,14520,14520,14520,14520,0
20241112,154100,321689370,14520,14520,14520,14520,0
20241112,154000,321689370,14520,14520,14520,14520,0
20241112,153900,321689370,14520,14520,14520,14520,0
20241112,153800,321689370,14520,14520,14520,14520,0
20241112,153700,321689370,14520,14520,14520,14520,0
20241112,153600,321689370,14520,14520,14520,14520,0
20241112,153500,321689370,14520,14520,14520,14520,0
20241112,153400,321689370,14520,14520,14520,14520,0
20241112,153300,321689370,14520,14520,14520,14520,0
20241112,153200,321689370,14520,14520,14520,14520,0
20241112,153100,321689370,14520,14520,14520,14520,250
20241112,153000,321689370,14520,14520,14520,14520,250
20241112,152900,318059370,14550,14550,14550,14550,0
20241112,152800,318059370,14550,14550,14550,14550,0
20241112,152700,318059370,14550,14550,14550,14550,0
20241112,152600,318059370,14550,14550,14550,14550,0
20241112,152500,318059370,14550,14550,14550,14550,0
20241112,152400,318059370,14550,14550,14550,14550,0
20241112,152300,318059370,14550,14550,14550,14550,0
20241112,152200,318059370,14550,14550,14550,14550,0
20241112,152100,318059370,14550,14550,14550,14550,0
20241112,152000,318059370,14550,14550,14550,14550,0
20241112,151900,318059370,14550,14550,14550,14550,164
20241112,151800,315673170,14540,14540,14540,14540,0
20241112,151700,315673170,14540,14540,14540,14540,0
20241112,151600,315673170,14540,14540,14540,14540,11
20241112,151500,315513230,14540,14540,14540,14540,0
20241112,151400,315513230,14540,14540,14550,14540,25
20241112,151300,315149630,14540,14540,14540,14540,6
20241112,151200,315062390,14540,14540,14540,14540,21
20241112,151100,314757050,14510,14510,14510,14510,0
20241112,151000,314757050,14510,14530,14530,14510,16
20241112,150900,314524610,14530,14510,14530,14510,109
20241112,150800,312942960,14510,14510,14510,14510,16
20241112,150700,312710800,14510,14520,14520,14510,88
20241112,150600,311433880,14530,14530,14530,14530,2
20241112,150500,311404820,14530,14530,14530,14530,0
20241112,150400,311404820,14530,14530,14530,14530,9
20241112,150300,311274050,14530,14530,14530,14530,38
20241112,150200,310721910,14540,14540,14540,14540,0
20241112,150100,310721910,14540,14540,14540,14540,112
20241112,150000,309093430,14550,14550,14550,14550,1
20241112,145900,309078880,14550,14550,14550,14550,0
20241112,145800,309078880,14550,14550,14550,14550,20
20241112,145700,308787880,14550,14550,14550,14550,70
20241112,145600,307769380,14560,14560,14560,14560,13
20241112,145500,307580100,14570,14570,14570,14570,0
20241112,145400,307580100,14570,14570,14570,14570,0
20241112,145300,307580100,14570,14570,14570,14570,2
20241112,145200,307550960,14560,14560,14560,14560,20
20241112,145100,307259760,14560,14560,14560,14560,0
20241112,145000,307259760,14560,14560,14560,14560,0
20241112,144900,307259760,14560,14560,14560,14560,14
20241112,144800,307055920,14560,14560,14560,14560,1
20241112,144700,307041360,14560,14560,14560,14560,0
20241112,144600,307041360,14560,14560,14560,14560,0
20241112,144500,307041360,14560,14560,14560,14560,1
20241112,144400,307026800,14540,14540,14540,14540,0
20241112,144300,307026800,14540,14540,14540,14540,0
20241112,144200,307026800,14540,14540,14540,14540,0
20241112,144100,307026800,14540,14540,14540,14540,0
20241112,144000,307026800,14540,14540,14540,14540,0
20241112,143900,307026800,14540,14540,14540,14540,0
20241112,143800,307026800,14540,14540,14540,14540,0
20241112,143700,307026800,14540,14540,14540,14540,20
20241112,143600,306736000,14520,14520,14520,14520,0
20241112,143500,306736000,14520,14520,14520,14520,1
20241112,143400,306721480,14500,14500,14500,14500,0
20241112,143300,306721480,14500,14580,14580,14500,417
20241112,143200,300663640,14600,14600,14600,14600,11
20241112,143100,300503040,14600,14620,14620,14600,1278
20241112,143000,281843500,14620,14620,14620,14620,0
20241112,142900,281843500,14620,14620,14620,14620,1
20241112,142800,281828880,14620,14640,14640,14620,676
20241112,142700,271939050,14640,14640,14640,14640,0
20241112,142600,271939050,14640,14710,14710,14640,135
20241112,142500,269961320,14650,14650,14650,14650,21
20241112,142400,269653670,14650,14650,14650,14650,0
20241112,142300,269653670,14650,14650,14650,14650,0
20241112,142200,269653670,14650,14650,14650,14650,0
20241112,142100,269653670,14650,14650,14650,14650,0
20241112,142000,269653670,14650,14650,14650,14650,0
20241112,141900,269653670,14650,14650,14650,14650,0
20241112,141800,269653670,14650,14650,14650,14650,0
20241112,141700,269653670,14650,14650,14650,14650,0
20241112,141600,269653670,14650,14650,14650,14650,0
20241112,141500,269653670,14650,14650,14650,14650,63
20241112,141400,268730720,14670,14670,14670,14670,45
20241112,141300,268070570,14670,14670,14670,14670,0
20241112,141200,268070570,14670,14670,14670,14670,0
20241112,141100,268070570,14670,14670,14670,14670,0
20241112,141000,268070570,14670,14660,14670,14640,57
20241112,140900,267235090,14660,14660,14660,14660,0
20241112,140800,267235090,14660,14660,14660,14660,7
20241112,140700,267132470,14700,14700,14700,14700,205
20241112,140600,264118970,14700,14700,14700,14700,0
20241112,140500,264118970,14700,14670,14700,14670,6
20241112,140400,264030800,14650,14650,14650,14650,0
20241112,140300,264030800,14650,14650,14650,14650,0
20241112,140200,264030800,14650,14650,14650,14650,0
20241112,140100,264030800,14650,14650,14650,14650,0
20241112,140000,264030800,14650,14660,14660,14650,150
20241112,135900,261833250,14650,14650,14650,14650,0
20241112,135800,261833250,14650,14650,14650,14650,0
20241112,135700,261833250,14650,14650,14650,14650,0
20241112,135600,261833250,14650,14650,14650,14650,0
20241112,135500,261833250,14650,14650,14650,14650,0
20241112,135400,261833250,14650,14650,14650,14650,10
20241112,135300,261686750,14700,14700,14700,14700,0
20241112,135200,261686750,14700,14700,14700,14700,19
20241112,135100,261407450,14700,14700,14700,14700,1
20241112,135000,261392750,14650,14650,14650,14650,20
20241112,134900,261099750,14710,14710,14710,14710,0
20241112,134800,261099750,14710,14710,14710,14710,0
20241112,134700,261099750,14710,14710,14710,14710,0
20241112,134600,261099750,14710,14710,14710,14710,0
20241112,134500,261099750,14710,14700,14710,14650,1229
20241112,134400,243036670,14700,14710,14710,14700,77
20241112,134300,241904060,14710,14710,14710,14710,0
20241112,134200,241904060,14710,14710,14710,14710,0
20241112,134100,241904060,14710,14710,14710,14710,30
20241112,134000,241462760,14710,14710,14710,14710,0
20241112,133900,241462760,14710,14710,14710,14710,125
20241112,133800,239624010,14710,14710,14710,14710,15
20241112,133700,239403360,14710,14710,14710,14710,15
20241112,133600,239182710,14710,14710,14710,14710,0
20241112,133500,239182710,14710,14710,14710,14710,0
20241112,133400,239182710,14710,14710,14710,14710,5
20241112,133300,239109160,14710,14710,14710,14710,0
20241112,133200,239109160,14710,14710,14710,14710,0
20241112,133100,239109160,14710,14710,14710,14710,4
20241112,133000,239050320,14710,14710,14710,14710,15
20241112,132900,238829670,14710,14710,14710,14710,15
20241112,132800,238609020,14720,14720,14720,14720,0
20241112,132700,238609020,14720,14720,14720,14720,55
20241112,132600,237799420,14720,14720,14720,14720,0
20241112,132500,237799420,14720,14720,14720,14720,0
20241112,132400,237799420,14720,14730,14730,14720,132
20241112,132300,235855880,14730,14730,14730,14730,0
20241112,132200,235855880,14730,14730,14730,14730,0
20241112,132100,235855880,14730,14730,14730,14730,1
20241112,132000,235841150,14740,14740,14740,14740,0
20241112,131900,235841150,14740,14740,14740,14740,0
20241112,131800,235841150,14740,14740,14740,14740,0
20241112,131700,235841150,14740,14740,14740,14740,2
20241112,131600,235811670,14730,14730,14730,14730,0
20241112,131500,235811670,14730,14730,14730,14730,0
20241112,131400,235811670,14730,14730,14730,14730,0
20241112,131300,235811670,14730,14730,14730,14730,0
20241112,131200,235811670,14730,14730,14730,14730,0
20241112,131100,235811670,14730,14730,14730,14730,0
20241112,131000,235811670,14730,14730,14730,14730,0
20241112,130900,235811670,14730,14730,14730,14730,0
20241112,130800,235811670,14730,14730,14730,14730,0
20241112,130700,235811670,14730,14730,14730,14730,2
20241112,130600,235782210,14730,14730,14730,14730,0
20241112,130500,235782210,14730,14730,14730,14730,10
20241112,130400,235634910,14730,14730,14730,14730,0
20241112,130300,235634910,14730,14730,14730,14730,1
20241112,130200,235620180,14730,14730,14730,14730,1
20241112,130100,235605450,14720,14720,14720,14720,0
20241112,130000,235605450,14720,14720,14720,14720,0
20241112,125900,235605450,14720,14720,14720,14720,0
20241112,125800,235605450,14720,14720,14720,14720,0
20241112,125700,235605450,14720,14720,14720,14720,0
20241112,125600,235605450,14720,14720,14720,14720,0
20241112,125500,235605450,14720,14720,14720,14720,0
20241112,125400,235605450,14720,14730,14730,14720,64
20241112,125300,234663290,14730,14730,14730,14730,0
20241112,125200,234663290,14730,14730,14730,14730,0
20241112,125100,234663290,14730,14720,14730,14720,9
20241112,125000,234530770,14720,14720,14720,14720,0
20241112,124900,234530770,14720,14720,14720,14720,0
20241112,124800,234530770,14720,14720,14720,14720,0
20241112,124700,234530770,14720,14720,14720,14720,0
20241112,124600,234530770,14720,14720,14720,14720,0
20241112,124500,234530770,14720,14730,14730,14720,100
20241112,124400,233058620,14720,14720,14720,14720,0
20241112,124300,233058620,14720,14730,14730,14720,100
20241112,124200,231586420,14730,14730,14730,14730,0
20241112,124100,231586420,14730,14730,14730,14730,0
20241112,124000,231586420,14730,14730,14730,14730,300
20241112,123900,227167420,14730,14730,14730,14730,0
20241112,123800,227167420,14730,14730,14730,14730,4
20241112,123700,227108500,14720,14730,14730,14720,331
20241112,123600,222236070,14730,14730,14730,14730,0
20241112,123500,222236070,14730,14800,14800,14720,201
20241112,123400,219273760,14850,14850,14850,14850,0
20241112,123300,219273760,14850,14800,14850,14800,2
20241112,123200,219244110,14800,14800,14800,14800,0
20241112,123100,219244110,14800,14800,14800,14800,25
20241112,123000,218874110,14830,14830,14830,14830,0
20241112,122900,218874110,14830,14830,14830,14830,0
20241112,122800,218874110,14830,14830,14830,14830,0
20241112,122700,218874110,14830,14830,14830,14830,0
20241112,122600,218874110,14830,14830,14830,14830,0
20241112,122500,218874110,14830,14830,14830,14830,0
20241112,122400,218874110,14830,14830,14830,14830,0
20241112,122300,218874110,14830,14830,14830,14830,0
20241112,122200,218874110,14830,14830,14830,14830,0
20241112,122100,218874110,14830,14830,14830,14830,9
20241112,122000,218740640,14850,14850,14850,14850,0
20241112,121900,218740640,14850,14850,14850,14850,85
20241112,121800,217478390,14850,14860,14860,14850,28
20241112,121700,217062420,14860,14860,14860,14860,303
20241112,121600,212559840,14860,14860,14860,14860,0
20241112,121500,212559840,14860,14860,14860,14860,36
20241112,121400,212024880,14860,14760,14860,14760,50
20241112,121300,211285720,14750,14750,14750,14750,0
20241112,121200,211285720,14750,14750,14750,14750,0
20241112,121100,211285720,14750,14750,14750,14750,0
20241112,121000,211285720,14750,14750,14750,14750,0
20241112,120900,211285720,14750,14750,14750,14750,0
20241112,120800,211285720,14750,14760,14760,14750,6
20241112,120700,211197180,14760,14760,14760,14760,0
20241112,120600,211197180,14760,14760,14760,14760,1
20241112,120500,211182420,14760,14760,14760,14760,0
20241112,120400,211182420,14760,14750,14760,14750,121
20241112,120300,209396560,14760,14760,14760,14760,9
20241112,120200,209263720,14760,14760,14760,14760,0
20241112,120100,209263720,14760,14760,14760,14760,16
20241112,120000,209027560,14760,14760,14760,14760,0
20241112,115900,209027560,14760,14760,14760,14760,1
20241112,115800,209012800,14760,14760,14760,14760,61
20241112,115700,208112440,14750,14750,14750,14750,4
20241112,115600,208053440,14750,14750,14750,14750,0
20241112,115500,208053440,14750,14750,14750,14750,0
20241112,115400,208053440,14750,14750,14750,14750,0
20241112,115300,208053440,14750,14750,14750,14750,22
20241112,115200,207728940,14800,14800,14800,14800,0
20241112,115100,207728940,14800,14800,14800,14800,1
20241112,115000,207714140,14790,14790,14790,14790,20
20241112,114900,207418340,14750,14790,14790,14750,85
20241112,114800,206162640,14800,14800,14800,14800,1
20241112,114700,206147840,14800,14800,14800,14800,0
20241112,114600,206147840,14800,14800,14800,14800,289
20241112,114500,201870640,14800,14800,14800,14800,0
20241112,114400,201870640,14800,14810,14810,14800,295
20241112,114300,197504550,14800,14800,14800,14800,0
20241112,114200,197504550,14800,14800,14800,14800,0
20241112,114100,197504550,14800,14830,14830,14800,722
20241112,114000,186812530,14870,14870,14870,14870,0
20241112,113900,186812530,14870,14870,14870,14870,0
20241112,113800,186812530,14870,14870,14870,14870,0
20241112,113700,186812530,14870,14870,14870,14870,0
20241112,113600,186812530,14870,14870,14870,14870,6
20241112,113500,186723310,14810,14810,14810,14810,0
20241112,113400,186723310,14810,14810,14810,14810,222
20241112,113300,183435490,14810,14810,14810,14810,100
20241112,113200,181954490,14810,14890,14890,14810,351
20241112,113100,176755620,14810,14810,14810,14810,115
20241112,113000,175052470,14810,14860,14860,14810,889
20241112,112900,161868470,14860,14860,14860,14860,0
20241112,112800,161868470,14860,14860,14860,14860,174
20241112,112700,159282830,14860,14860,14860,14860,0
20241112,112600,159282830,14860,14860,14860,14860,5
20241112,112500,159208530,14860,14860,14860,14860,0
20241112,112400,159208530,14860,14860,14860,14860,0
20241112,112300,159208530,14860,14860,14860,14860,0
20241112,112200,159208530,14860,14860,14860,14860,0
20241112,112100,159208530,14860,14860,14860,14860,0
20241112,112000,159208530,14860,14860,14860,14860,0
20241112,111900,159208530,14860,14860,14860,14860,0
20241112,111800,159208530,14860,14860,14860,14860,2
20241112,111700,159178810,14990,14990,14990,14990,0
20241112,111600,159178810,14990,14990,14990,14990,5
20241112,111500,159103860,15090,15090,15090,15090,0
20241112,111400,159103860,15090,15090,15090,15090,0
20241112,111300,159103860,15090,15090,15090,15090,0
20241112,111200,159103860,15090,14910,15090,14910,102
20241112,111100,157578130,14850,14850,14850,14850,0
20241112,111000,157578130,14850,14850,14850,14850,0
20241112,110900,157578130,14850,14850,14850,14850,2
20241112,110800,157548430,14910,14910,14910,14910,0
20241112,110700,157548430,14910,14910,14910,14910,80
20241112,110600,156355630,14900,14910,14910,14900,10
20241112,110500,156206580,14910,14910,14910,14910,0
20241112,110400,156206580,14910,14910,14910,14910,0
20241112,110300,156206580,14910,14910,14910,14910,0
20241112,110200,156206580,14910,14910,14910,14910,4
20241112,110100,156146940,14820,14820,14820,14820,0
20241112,110000,156146940,14820,14820,14820,14820,0
20241112,105900,156146940,14820,14820,14820,14820,469
20241112,105800,149196360,14820,14820,14820,14820,0
20241112,105700,149196360,14820,14820,14820,14820,0
20241112,105600,149196360,14820,14820,14820,14820,6
20241112,105500,149107440,14820,14820,14820,14820,0
20241112,105400,149107440,14820,14820,14820,14820,11
20241112,105300,148944420,14820,14820,14820,14820,0
20241112,105200,148944420,14820,14820,14820,14820,25
20241112,105100,148573920,14820,14820,14820,14820,0
20241112,105000,148573920,14820,14830,14830,14820,82
20241112,104900,147358030,14810,14810,14810,14810,0
20241112,104800,147358030,14810,14810,14810,14810,0
20241112,104700,147358030,14810,14810,14810,14810,0
20241112,104600,147358030,14810,14950,14950,14810,147
20241112,104500,145176440,14950,14950,14950,14950,10
20241112,104400,145026940,14960,14960,14960,14960,0
20241112,104300,145026940,14960,14840,14960,14840,103
20241112,104200,143488240,14810,14940,14940,14810,1300
20241112,104100,124185980,15010,15010,15010,15010,0
20241112,104000,124185980,15010,14950,15010,14950,748
20241112,103900,112982920,14940,14940,14940,14940,0
20241112,103800,112982920,14940,14940,14940,14940,0
20241112,103700,112982920,14940,14940,14940,14940,0
20241112,103600,112982920,14940,14940,14940,14940,0
20241112,103500,112982920,14940,14940,14940,14940,2
20241112,103400,112953040,14940,14940,14940,14940,3
20241112,103300,112908220,14940,14940,14940,14940,0
20241112,103200,112908220,14940,14940,14940,14940,0
20241112,103100,112908220,14940,14940,14940,14940,0
20241112,103000,112908220,14940,14940,14940,14940,6
20241112,102900,112818580,14940,14940,14940,14940,0
20241112,102800,112818580,14940,14940,14940,14940,0
20241112,102700,112818580,14940,14940,14940,14940,0
20241112,102600,112818580,14940,14940,14940,14940,0
20241112,102500,112818580,14940,14940,14940,14940,0
20241112,102400,112818580,14940,14940,14940,14940,100
20241112,102300,111324580,14860,14860,14860,14860,5
20241112,102200,111250280,14860,14840,14860,14840,101
20241112,102100,109749540,14840,14840,14840,14840,151
20241112,102000,107508700,14860,14870,14870,14860,17
20241112,101900,107256070,14950,14950,14950,14950,50
20241112,101800,106508570,14950,14950,14950,14950,2
20241112,101700,106478670,14970,14970,14970,14970,0
20241112,101600,106478670,14970,14970,14970,14970,0
20241112,101500,106478670,14970,14970,14970,14970,72
20241112,101400,105400830,14940,14930,14940,14930,122
20241112,101300,103578600,14850,14860,14860,14850,30
20241112,101200,103133050,14850,14850,14850,14850,0
20241112,101100,103133050,14850,14850,14850,14850,0
20241112,101000,103133050,14850,14860,14860,14850,400
20241112,100900,97192200,14850,14850,14850,14850,0
20241112,100800,97192200,14850,14850,14850,14850,10
20241112,100700,97043700,14850,14850,14850,14850,2
20241112,100600,97014000,14940,14940,14940,14940,0
20241112,100500,97014000,14940,14930,14940,14930,47
20241112,100400,96311930,14850,14850,14850,14840,15
20241112,100300,96089210,14840,14840,14840,14840,0
20241112,100200,96089210,14840,14840,14840,14840,0
20241112,100100,96089210,14840,14890,14890,14840,243
20241112,100000,92471720,14890,14890,14890,14890,0
20241112,095900,92471720,14890,14890,14890,14890,2
20241112,095800,92441940,14880,14870,14880,14870,369
20241112,095700,86951400,14850,14850,14850,14850,6
20241112,095600,86862300,14830,14850,14850,14820,230
20241112,095500,83451450,14850,14850,14850,14850,6
20241112,095400,83362350,14850,14840,14850,14840,378
20241112,095300,77751540,14820,14820,14820,14820,0
20241112,095200,77751540,14820,14820,14820,14820,0
20241112,095100,77751540,14820,14820,14820,14820,10
20241112,095000,77603340,14830,14830,14830,14830,85
20241112,094900,76342790,14820,14820,14820,14820,0
20241112,094800,76342790,14820,14820,14820,14820,229
20241112,094700,72949010,14820,14820,14820,14820,0
20241112,094600,72949010,14820,14820,14820,14820,2
20241112,094500,72919370,14820,14870,14880,14820,133
20241112,094400,70943710,14880,14880,14880,14880,120
20241112,094300,69158110,14880,14880,14880,14880,2
20241112,094200,69128350,14880,14880,14880,14880,1
20241112,094100,69113470,14840,14850,14910,14840,364
20241112,094000,63711370,14840,14840,14840,14840,0
20241112,093900,63711370,14840,14840,14840,14840,0
20241112,093800,63711370,14840,14840,14840,14840,500
20241112,093700,56291370,14820,14820,14820,14820,3
20241112,093600,56246910,14820,14870,14880,14820,267
20241112,093500,52280060,14850,14850,14850,14850,0
20241112,093400,52280060,14850,14850,14850,14850,0
20241112,093300,52280060,14850,14860,14860,14850,386
20241112,093200,46547460,14870,14880,14880,14870,27
20241112,093100,46145910,14950,14990,14990,14950,158
20241112,093000,43781030,14990,14990,14990,14990,54
20241112,092900,42971570,14960,14960,14960,14960,0
20241112,092800,42971570,14960,14960,14960,14960,2
20241112,092700,42941650,14960,14850,14960,14850,38
20241112,092600,42374070,14850,14850,14850,14850,163
20241112,092500,39953520,14860,14860,14860,14860,82
20241112,092400,38735000,14850,14850,14850,14850,0
20241112,092300,38735000,14850,14970,14970,14850,479
20241112,092200,31598570,15000,15000,15000,15000,0
20241112,092100,31598570,15000,15010,15010,15000,22
20241112,092000,31268550,14930,15000,15000,14930,100
20241112,091900,29769370,15010,15010,15010,15010,114
20241112,091800,28058230,15010,15000,15010,15000,54
20241112,091700,27248220,15010,15060,15060,15000,247
20241112,091600,23541070,15060,15120,15120,15060,86
20241112,091500,22243250,15120,15150,15150,15120,20
20241112,091400,21940550,15170,15210,15210,15170,15
20241112,091300,21712700,15390,15390,15390,15390,0
20241112,091200,21712700,15390,15390,15390,15390,3
20241112,091100,21666530,15410,15410,15410,15410,0
20241112,091000,21666530,15410,15410,15410,15410,1
20241112,090900,21651120,15070,15200,15250,15070,740
20241112,090800,10451040,15200,15200,15200,15200,0
20241112,090700,10451040,15200,15300,15300,15200,462
20241112,090600,3396600,15300,15300,15300,15300,0
20241112,090500,3396600,15300,15300,15300,15300,0
20241112,090400,3396600,15300,15300,15300,15300,101
20241112,090300,1851300,15300,15300,15300,15300,0
20241112,090200,1851300,15300,15300,15300,15300,121
20241112,090100,0,15250,15250,15250,15250,0
20241112,090000,0,15250,15250,15250,15250,0