KissMeData/005010/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,184300,1067134285,3940,3940,3940,3940,6310
20241114,184200,1067134285,3940,3940,3940,3940,0
20241114,184100,1067134285,3940,3940,3940,3940,0
20241114,184000,1067134285,3940,3940,3940,3940,0
20241114,183900,1067134285,3940,3940,3940,3940,0
20241114,183800,1067134285,3940,3940,3940,3940,0
20241114,183700,1067134285,3940,3940,3940,3940,0
20241114,183600,1067134285,3940,3940,3940,3940,0
20241114,183500,1067134285,3940,3940,3940,3940,0
20241114,183400,1067134285,3940,3940,3940,3940,0
20241114,183300,1067134285,3940,3940,3940,3940,0
20241114,183200,1067134285,3940,3940,3940,3940,0
20241114,183100,1067134285,3940,3940,3940,3940,0
20241114,183000,1067134285,3940,3940,3940,3940,0
20241114,182900,1067134285,3940,3940,3940,3940,0
20241114,182800,1067134285,3940,3940,3940,3940,0
20241114,182700,1067134285,3940,3940,3940,3940,0
20241114,182600,1067134285,3940,3940,3940,3940,0
20241114,182500,1067134285,3940,3940,3940,3940,0
20241114,182400,1067134285,3940,3940,3940,3940,0
20241114,182300,1067134285,3940,3940,3940,3940,0
20241114,182200,1067134285,3940,3940,3940,3940,0
20241114,182100,1067134285,3940,3940,3940,3940,0
20241114,182000,1067134285,3940,3940,3940,3940,0
20241114,181900,1067134285,3940,3940,3940,3940,0
20241114,181800,1067134285,3940,3940,3940,3940,0
20241114,181700,1067134285,3940,3940,3940,3940,0
20241114,181600,1067134285,3940,3940,3940,3940,0
20241114,181500,1067134285,3940,3940,3940,3940,0
20241114,181400,1067134285,3940,3940,3940,3940,0
20241114,181300,1067134285,3940,3940,3940,3940,6310
20241114,181200,1067134285,3940,3940,3940,3940,0
20241114,181100,1067134285,3940,3940,3940,3940,0
20241114,181000,1067134285,3940,3940,3940,3940,0
20241114,180900,1067134285,3940,3940,3940,3940,0
20241114,180800,1067134285,3940,3940,3940,3940,0
20241114,180700,1067134285,3940,3940,3940,3940,0
20241114,180600,1067134285,3940,3940,3940,3940,0
20241114,180500,1067134285,3940,3940,3940,3940,0
20241114,180400,1067134285,3940,3940,3940,3940,0
20241114,180300,1067134285,3940,3940,3940,3940,0
20241114,180200,1067134285,3940,3940,3940,3940,0
20241114,180100,1067134285,3940,3940,3940,3940,0
20241114,180000,1067134285,3940,3940,3940,3940,0
20241114,175900,1067134285,3940,3940,3940,3940,0
20241114,175800,1067134285,3940,3940,3940,3940,0
20241114,175700,1067134285,3940,3940,3940,3940,0
20241114,175600,1067134285,3940,3940,3940,3940,0
20241114,175500,1067134285,3940,3940,3940,3940,0
20241114,175400,1067134285,3940,3940,3940,3940,0
20241114,175300,1067134285,3940,3940,3940,3940,0
20241114,175200,1067134285,3940,3940,3940,3940,0
20241114,175100,1067134285,3940,3940,3940,3940,0
20241114,175000,1067134285,3940,3940,3940,3940,0
20241114,174900,1067134285,3940,3940,3940,3940,0
20241114,174800,1067134285,3940,3940,3940,3940,0
20241114,174700,1067134285,3940,3940,3940,3940,0
20241114,174600,1067134285,3940,3940,3940,3940,0
20241114,174500,1067134285,3940,3940,3940,3940,0
20241114,174400,1067134285,3940,3940,3940,3940,0
20241114,174300,1067134285,3940,3940,3940,3940,6310
20241114,174200,1067134285,3940,3940,3940,3940,0
20241114,174100,1067134285,3940,3940,3940,3940,0
20241114,174000,1067134285,3940,3940,3940,3940,0
20241114,173900,1067134285,3940,3940,3940,3940,0
20241114,173800,1067134285,3940,3940,3940,3940,0
20241114,173700,1067134285,3940,3940,3940,3940,0
20241114,173600,1067134285,3940,3940,3940,3940,0
20241114,173500,1067134285,3940,3940,3940,3940,0
20241114,173400,1067134285,3940,3940,3940,3940,0
20241114,173300,1067134285,3940,3940,3940,3940,0
20241114,173200,1067134285,3940,3940,3940,3940,0
20241114,173100,1067134285,3940,3940,3940,3940,0
20241114,173000,1067134285,3940,3940,3940,3940,0
20241114,172900,1067134285,3940,3940,3940,3940,0
20241114,172800,1067134285,3940,3940,3940,3940,0
20241114,172700,1067134285,3940,3940,3940,3940,0
20241114,172600,1067134285,3940,3940,3940,3940,0
20241114,172500,1067134285,3940,3940,3940,3940,0
20241114,172400,1067134285,3940,3940,3940,3940,0
20241114,172300,1067134285,3940,3940,3940,3940,0
20241114,172200,1067134285,3940,3940,3940,3940,0
20241114,172100,1067134285,3940,3940,3940,3940,0
20241114,172000,1067134285,3940,3940,3940,3940,0
20241114,171900,1067134285,3940,3940,3940,3940,0
20241114,171800,1067134285,3940,3940,3940,3940,0
20241114,171700,1067134285,3940,3940,3940,3940,0
20241114,171600,1067134285,3940,3940,3940,3940,0
20241114,171500,1067134285,3940,3940,3940,3940,0
20241114,171400,1067134285,3940,3940,3940,3940,0
20241114,171300,1067134285,3940,3940,3940,3940,6310
20241114,171200,1067134285,3940,3940,3940,3940,0
20241114,171100,1067134285,3940,3940,3940,3940,0
20241114,171000,1067134285,3940,3940,3940,3940,0
20241114,170900,1067134285,3940,3940,3940,3940,0
20241114,170800,1067134285,3940,3940,3940,3940,0
20241114,170700,1067134285,3940,3940,3940,3940,0
20241114,170600,1067134285,3940,3940,3940,3940,0
20241114,170500,1067134285,3940,3940,3940,3940,0
20241114,170400,1067134285,3940,3940,3940,3940,0
20241114,170300,1067134285,3940,3940,3940,3940,0
20241114,170200,1067134285,3940,3940,3940,3940,0
20241114,170100,1067134285,3940,3940,3940,3940,0
20241114,170000,1067134285,3940,3940,3940,3940,0
20241114,165900,1067134285,3940,3940,3940,3940,0
20241114,165800,1067134285,3940,3940,3940,3940,0
20241114,165700,1067134285,3940,3940,3940,3940,0
20241114,165600,1067134285,3940,3940,3940,3940,0
20241114,165500,1067134285,3940,3940,3940,3940,0
20241114,165400,1067134285,3940,3940,3940,3940,0
20241114,165300,1067134285,3940,3940,3940,3940,0
20241114,165200,1067134285,3940,3940,3940,3940,0
20241114,165100,1067134285,3940,3940,3940,3940,0
20241114,165000,1067134285,3940,3940,3940,3940,0
20241114,164900,1067134285,3940,3940,3940,3940,0
20241114,164800,1067134285,3940,3940,3940,3940,0
20241114,164700,1067134285,3940,3940,3940,3940,0
20241114,164600,1067134285,3940,3940,3940,3940,0
20241114,164500,1067134285,3940,3940,3940,3940,0
20241114,164400,1067134285,3940,3940,3940,3940,0
20241114,164300,1067134285,3940,3940,3940,3940,6310
20241114,164200,1067134285,3940,3940,3940,3940,0
20241114,164100,1067134285,3940,3940,3940,3940,0
20241114,164000,1067134285,3940,3940,3940,3940,0
20241114,163900,1067134285,3940,3940,3940,3940,0
20241114,163800,1067134285,3940,3940,3940,3940,0
20241114,163700,1067134285,3940,3940,3940,3940,0
20241114,163600,1067134285,3940,3940,3940,3940,0
20241114,163500,1067134285,3940,3940,3940,3940,0
20241114,163400,1067134285,3940,3940,3940,3940,0
20241114,163300,1067134285,3940,3940,3940,3940,0
20241114,163200,1067134285,3940,3940,3940,3940,0
20241114,163100,1067134285,3940,3940,3940,3940,0
20241114,163000,1067134285,3940,3940,3940,3940,6310
20241114,162900,1042272885,3970,3970,3970,3970,0
20241114,162800,1042272885,3970,3970,3970,3970,0
20241114,162700,1042272885,3970,3970,3970,3970,0
20241114,162600,1042272885,3970,3970,3970,3970,0
20241114,162500,1042272885,3970,3970,3970,3970,0
20241114,162400,1042272885,3970,3970,3970,3970,0
20241114,162300,1042272885,3970,3970,3970,3970,0
20241114,162200,1042272885,3970,3970,3970,3970,0
20241114,162100,1042272885,3970,3970,3970,3970,0
20241114,162000,1042272885,3970,3970,3970,3970,0
20241114,161900,1042272885,3970,3950,3970,3950,674
20241114,161800,1039610330,3950,3945,3950,3945,1335
20241114,161700,1034338820,3950,3950,3950,3950,5
20241114,161600,1034319070,3950,3950,3950,3950,1002
20241114,161500,1030361170,3935,3945,3950,3935,456
20241114,161400,1028566690,3935,3945,3945,3935,9007
20241114,161300,993072780,3950,3950,3970,3945,3501
20241114,161200,979257305,3970,3965,3970,3950,3652
20241114,161100,964794945,3970,3970,3970,3950,3311
20241114,161000,951714275,3970,3950,3970,3950,3
20241114,160900,951702400,3970,3955,3970,3950,3413
20241114,160800,938196075,3960,3960,3960,3955,364
20241114,160700,936754640,3955,3955,3955,3955,2421
20241114,160600,927179585,3960,3960,3960,3960,75
20241114,160500,926882585,3960,3960,3960,3955,2021
20241114,160400,918887165,3965,3960,3965,3960,1018
20241114,160300,914855755,3965,3970,3970,3965,226
20241114,160200,913959640,3970,3970,3970,3970,15
20241114,160100,913900090,3970,3970,3970,3970,26
20241114,160000,913796870,3975,3975,3975,3975,10
20241114,155900,913757120,3975,3975,3975,3975,7
20241114,155800,913729295,3975,3975,3975,3975,2
20241114,155700,913721345,3970,3975,3975,3970,1246
20241114,155600,908774720,3975,3975,3975,3975,10
20241114,155500,908734970,3975,3975,3975,3975,33
20241114,155400,908603795,3975,3970,3975,3970,378
20241114,155300,907103125,3970,3965,3970,3965,278
20241114,155200,906000825,3970,3970,3970,3970,9
20241114,155100,905965095,3970,3970,3970,3970,5
20241114,155000,905945245,3970,3970,3970,3970,801
20241114,154900,902765275,3970,3970,3970,3970,9
20241114,154800,902729545,3970,3970,3970,3970,5
20241114,154700,902709695,3970,3970,3970,3965,31
20241114,154600,902586725,3970,3970,3970,3970,5
20241114,154500,902566875,3970,3970,3970,3970,6
20241114,154400,902543055,3970,3965,3970,3965,1869
20241114,154300,895132455,3955,3965,3965,3955,2105
20241114,154200,886804390,3965,3970,3970,3965,9
20241114,154100,886768665,3970,3970,3970,3970,10
20241114,154000,886728965,3970,3970,3970,3970,5
20241114,153900,886709115,3970,3970,3970,3970,200
20241114,153800,885915115,3970,3970,3970,3970,8
20241114,153700,885883355,3970,3970,3970,3970,6
20241114,153600,885859535,3955,3970,3970,3955,2013
20241114,153500,877887010,3970,3970,3970,3970,4
20241114,153400,877871130,3970,3970,3970,3970,1034
20241114,153300,873766150,3970,3970,3970,3970,5
20241114,153200,873746300,3970,3970,3970,3970,16
20241114,153100,873682780,3970,3970,3970,3970,1
20241114,153000,873678810,3970,3970,3970,3970,17
20241114,152900,873611320,3970,3970,3970,3970,169
20241114,152800,872940390,3970,3970,3970,3970,6
20241114,152700,872916570,3970,3965,3970,3955,502
20241114,152600,870928740,3970,3970,3970,3970,20
20241114,152500,870849340,3970,3960,3970,3960,163
20241114,152400,870203850,3960,3960,3960,3960,25
20241114,152300,870104850,3955,3960,3960,3955,276
20241114,152200,869013040,3960,3960,3960,3960,7
20241114,152100,868985320,3960,3960,3960,3950,6680
20241114,152000,842599170,3960,3965,3965,3960,15
20241114,151900,842539705,3955,3960,3965,3955,63
20241114,151800,842290270,3960,3960,3960,3955,116
20241114,151700,841831255,3960,3960,3960,3950,12027
20241114,151600,794323530,3960,3965,3965,3960,333
20241114,151500,793004080,3965,3960,3965,3960,4842
20241114,151400,773829710,3960,3960,3960,3950,3554
20241114,151300,759785870,3950,3960,3960,3950,2044
20241114,151200,751704850,3955,3960,3960,3955,487
20241114,151100,749778755,3960,3960,3960,3960,5
20241114,151000,749758955,3960,3965,3965,3960,15
20241114,150900,749699505,3960,3960,3960,3955,742
20241114,150800,746763290,3955,3960,3960,3955,1252
20241114,150700,741811235,3960,3960,3965,3960,1401
20241114,150600,736263270,3965,3965,3965,3965,5
20241114,150500,736243445,3965,3955,3965,3955,419
20241114,150400,734585765,3955,3960,3960,3955,837
20241114,150300,731273070,3965,3960,3965,3960,201
20241114,150200,730477105,3960,3965,3965,3960,2368
20241114,150100,721099650,3965,3965,3965,3965,271
20241114,150000,720025135,3970,3970,3970,3970,8
20241114,145900,719993375,3965,3970,3970,3965,7
20241114,145800,719965590,3960,3970,3970,3960,2006
20241114,145700,712015120,3970,3975,3975,3970,33
20241114,145600,711884100,3975,3975,3975,3975,7
20241114,145500,711856275,3970,3975,3975,3970,1940
20241114,145400,704153445,3975,3975,3975,3975,152
20241114,145300,703549245,3975,3975,3975,3975,10
20241114,145200,703509495,3975,3975,3975,3975,6
20241114,145100,703485645,3975,3975,3975,3975,164
20241114,145000,702833745,3980,3980,3980,3980,5
20241114,144900,702813845,3980,3980,3980,3980,0
20241114,144800,702813845,3980,3975,3980,3975,2968
20241114,144700,691001530,3975,3975,3975,3975,6
20241114,144600,690977680,3970,3970,3970,3970,1246
20241114,144500,686031060,3970,3970,3970,3970,4
20241114,144400,686015180,3970,3975,3975,3970,17
20241114,144300,685947610,3975,3980,3980,3975,6
20241114,144200,685923735,3980,3980,3980,3975,8
20241114,144100,685891920,3980,3980,3980,3980,14
20241114,144000,685836200,3980,3975,3980,3975,15
20241114,143900,685776510,3975,3975,3975,3975,1
20241114,143800,685772535,3970,3970,3970,3970,0
20241114,143700,685772535,3970,3980,3980,3970,1818
20241114,143600,678555050,3970,3985,3985,3970,927
20241114,143500,674873580,3985,3985,3985,3985,5
20241114,143400,674853655,3985,3985,3985,3985,5
20241114,143300,674833730,3985,3985,3985,3985,105
20241114,143200,674415305,3990,3990,3990,3990,361
20241114,143100,672974915,3990,3990,3990,3990,10
20241114,143000,672935015,3990,3990,3990,3985,6
20241114,142900,672911095,3995,3990,3995,3990,694
20241114,142800,670141995,3985,3985,3985,3985,1
20241114,142700,670138010,3970,3970,3970,3970,0
20241114,142600,670138010,3970,3980,3980,3970,1425
20241114,142500,664475350,3980,3985,4005,3980,4059
20241114,142400,648269965,3980,3980,3980,3980,1931
20241114,142300,640584585,3980,3980,3980,3980,4
20241114,142200,640568665,3980,3980,3980,3980,6
20241114,142100,640544785,3980,3980,3980,3980,5
20241114,142000,640524885,3980,3980,3980,3980,208
20241114,141900,639697045,3980,3980,3980,3980,3
20241114,141800,639685105,3980,3980,3980,3980,7
20241114,141700,639657245,3980,3985,3985,3980,221
20241114,141600,638777610,3985,3990,3990,3985,56
20241114,141500,638554425,3990,3995,3995,3990,5
20241114,141400,638534455,3990,3990,3990,3990,44
20241114,141300,638358895,3990,3990,3990,3990,5
20241114,141200,638338945,3990,4000,4000,3990,11
20241114,141100,638294970,4000,4000,4000,3995,57
20241114,141000,638066995,3995,3995,3995,3995,0
20241114,140900,638066995,3995,3995,3995,3995,8
20241114,140800,638035035,3995,3990,3995,3985,1859
20241114,140700,630608905,3990,3990,3990,3990,4
20241114,140600,630592945,3990,3990,3990,3990,12
20241114,140500,630545065,3990,3990,3990,3990,35
20241114,140400,630405415,3990,3990,3990,3990,3
20241114,140300,630393445,3990,3980,3990,3980,1013
20241114,140200,626354605,3980,3975,3980,3970,505
20241114,140100,624349510,3975,3980,3980,3975,873
20241114,140000,620879315,3980,3980,3980,3980,237
20241114,135900,619936055,3975,3975,3975,3975,470
20241114,135800,618067805,3980,3980,3980,3980,3
20241114,135700,618055865,3980,3980,3980,3980,1
20241114,135600,618051885,3975,3975,3975,3975,527
20241114,135500,615957060,3975,3975,3975,3975,3
20241114,135400,615945135,3975,3975,3975,3975,2
20241114,135300,615937185,3975,3975,3975,3975,11
20241114,135200,615893460,3975,3975,3975,3975,222
20241114,135100,615011010,3975,3975,3975,3975,1
20241114,135000,615007035,3975,3975,3975,3975,2
20241114,134900,614999085,3975,3970,3975,3970,6
20241114,134800,614975250,3975,3975,3975,3975,0
20241114,134700,614975250,3975,3975,3975,3975,3
20241114,134600,614963325,3970,3975,3975,3970,5
20241114,134500,614943470,3970,3975,3975,3970,152
20241114,134400,614340020,3975,3970,3975,3970,304
20241114,134300,613133120,3975,3975,3975,3975,21
20241114,134200,613049645,3970,3970,3975,3970,456
20241114,134100,611239295,3975,3975,3975,3975,2
20241114,134000,611231345,3970,3970,3975,3970,380
20241114,133900,609722740,3970,3970,3975,3970,1073
20241114,133800,605462925,3970,3975,3975,3970,351
20241114,133700,604069445,3970,3970,3970,3970,300
20241114,133600,602878445,3975,3970,3975,3970,120
20241114,133500,602402040,3970,3970,3970,3970,1
20241114,133400,602398070,3970,3970,3970,3970,0
20241114,133300,602398070,3970,3970,3970,3970,4
20241114,133200,602382190,3970,3970,3970,3970,2
20241114,133100,602374250,3970,3970,3970,3970,4
20241114,133000,602358370,3965,3965,3965,3965,0
20241114,132900,602358370,3965,3970,3970,3965,2
20241114,132800,602350435,3970,3975,3975,3970,8
20241114,132700,602318655,3975,3975,3975,3975,1
20241114,132600,602314680,3970,3970,3970,3970,51
20241114,132500,602112210,3975,3975,3975,3975,4
20241114,132400,602096310,3965,3965,3965,3965,100
20241114,132300,601699810,3965,3975,3975,3965,8
20241114,132200,601668020,3975,3960,3975,3960,603
20241114,132100,599280110,3955,3955,3955,3955,0
20241114,132000,599280110,3955,3980,3980,3950,4563
20241114,131900,581239400,3980,3980,3980,3980,3
20241114,131800,581227460,3970,3975,3975,3970,56
20241114,131700,581005130,3980,3980,3980,3980,4
20241114,131600,580989210,3970,3970,3970,3970,0
20241114,131500,580989210,3970,3975,3975,3970,98
20241114,131400,580599850,3980,3980,3980,3980,2
20241114,131300,580591890,3980,3985,3985,3980,20
20241114,131200,580512285,3995,3990,3995,3990,41
20241114,131100,580348595,3995,3995,3995,3995,3
20241114,131000,580336610,3985,3990,3990,3985,3
20241114,130900,580324645,3995,3995,3995,3995,0
20241114,130800,580324645,3995,3980,3995,3980,147
20241114,130700,579738880,3980,3980,3980,3980,1
20241114,130600,579734900,4005,4005,4005,4005,0
20241114,130500,579734900,4005,3985,4005,3985,32
20241114,130400,579607340,3975,3975,3975,3975,1
20241114,130300,579603365,4005,3965,4005,3965,12617
20241114,130200,529264005,3970,3975,3975,3970,139
20241114,130100,528712170,3970,3975,3975,3970,59
20241114,130000,528477690,3975,3975,3975,3975,1
20241114,125900,528473715,3975,3975,3975,3975,4
20241114,125800,528457815,3975,3975,3975,3975,0
20241114,125700,528457815,3975,3970,3975,3970,310
20241114,125600,527227110,3970,3975,3975,3970,113
20241114,125500,526778495,3975,3975,3975,3975,1
20241114,125400,526774520,3975,3970,3975,3960,57
20241114,125300,526548735,3970,3975,3975,3970,2
20241114,125200,526540790,3960,3975,3975,3960,201
20241114,125100,525743870,3975,3975,3975,3975,4
20241114,125000,525727970,3970,3970,3970,3970,1
20241114,124900,525724000,3965,3970,3970,3965,1738
20241114,124800,518824145,3970,3970,3970,3970,4
20241114,124700,518808265,3965,3965,3965,3965,1
20241114,124600,518804300,3970,3970,3970,3970,14
20241114,124500,518748720,3965,3970,3970,3965,2
20241114,124400,518740785,3970,3970,3970,3970,10
20241114,124300,518701085,3970,3970,3970,3970,2
20241114,124200,518693145,3970,3965,3970,3965,108
20241114,124100,518264915,3970,3970,3970,3970,196
20241114,124000,517486795,3970,3970,3970,3970,4
20241114,123900,517470915,3970,3975,3975,3970,41
20241114,123800,517308095,3970,3970,3970,3970,0
20241114,123700,517308095,3970,3970,3970,3970,15
20241114,123600,517248545,3975,3975,3975,3975,1
20241114,123500,517244570,3970,3970,3970,3970,57
20241114,123400,517018280,3970,3975,3975,3970,17
20241114,123300,516950760,3975,3975,3975,3975,1
20241114,123200,516946785,3975,3975,3975,3975,3
20241114,123100,516934860,3975,3975,3975,3970,8
20241114,123000,516903065,3975,3960,3975,3960,58
20241114,122900,516673370,3975,3970,3975,3970,13
20241114,122800,516621755,3975,3960,3975,3960,5563
20241114,122700,494589660,3960,3960,3960,3960,1
20241114,122600,494585700,3960,3960,3960,3960,2
20241114,122500,494577780,3960,3960,3960,3960,85
20241114,122400,494241180,3955,3960,3960,3955,14
20241114,122300,494185750,3960,3960,3960,3960,3
20241114,122200,494173870,3950,3955,3955,3950,220
20241114,122100,493304265,3960,3960,3960,3960,1
20241114,122000,493300305,3965,3965,3965,3965,5
20241114,121900,493280480,3960,3965,3965,3960,11
20241114,121800,493236915,3965,3965,3965,3965,3
20241114,121700,493225020,3965,3965,3965,3965,2
20241114,121600,493217090,3965,3965,3965,3965,4
20241114,121500,493201230,3965,3965,3965,3965,4
20241114,121400,493185370,3955,3955,3955,3955,0
20241114,121300,493185370,3955,3965,3965,3955,11
20241114,121200,493141855,3960,3960,3960,3960,2
20241114,121100,493133935,3965,3965,3965,3965,0
20241114,121000,493133935,3965,3965,3965,3965,3
20241114,120900,493122040,3965,3965,3965,3965,6
20241114,120800,493098250,3965,3965,3965,3965,1
20241114,120700,493094285,3965,3965,3965,3965,2
20241114,120600,493086355,3965,3965,3965,3965,150
20241114,120500,492491605,3970,3970,3970,3970,1
20241114,120400,492487635,3965,3965,3965,3965,159
20241114,120300,491857200,3970,3970,3970,3965,3
20241114,120200,491845295,3960,3960,3960,3960,1
20241114,120100,491841335,3955,3955,3955,3955,99
20241114,120000,491449790,3955,3950,3955,3950,162
20241114,115900,490809580,3945,3945,3945,3945,289
20241114,115800,489669475,3935,3940,3940,3930,635
20241114,115700,487172665,3940,3940,3940,3940,0
20241114,115600,487172665,3940,3940,3940,3940,1028
20241114,115500,483122345,3945,3935,3945,3935,14
20241114,115400,483067135,3940,3935,3940,3935,507
20241114,115300,481071910,3930,3930,3930,3930,7948
20241114,115200,449836270,3930,3930,3930,3930,1696
20241114,115100,443170990,3925,3930,3930,3925,318
20241114,115000,441921820,3935,3935,3935,3930,1338
20241114,114900,436663455,3930,3935,3935,3930,3278
20241114,114800,423780740,3935,3930,3935,3930,319
20241114,114700,422527065,3930,3935,3935,3930,115
20241114,114600,422075045,3935,3945,3950,3935,7362
20241114,114500,393084965,3945,3945,3945,3945,620
20241114,114400,390639065,3945,3955,3955,3945,5425
20241114,114300,369232865,3950,3950,3955,3950,351
20241114,114200,367845965,3950,3955,3955,3950,339
20241114,114100,366506875,3955,3955,3955,3950,546
20241114,114000,364350125,3955,3950,3955,3950,438
20241114,113900,362620015,3955,3950,3955,3950,1007
20241114,113800,358642355,3950,3945,3950,3945,32
20241114,113700,358516105,3950,3950,3950,3950,6
20241114,113600,358492405,3950,3955,3955,3945,1751
20241114,113500,351576140,3955,3955,3955,3955,21
20241114,113400,351493085,3950,3955,3955,3950,599
20241114,113300,349126735,3955,3955,3955,3955,111
20241114,113200,348687730,3955,3955,3955,3955,1
20241114,113100,348683775,3955,3955,3955,3950,803
20241114,113000,345510010,3955,3960,3960,3950,8020
20241114,112900,313814630,3960,3955,3960,3955,1254
20241114,112800,308849805,3955,3960,3960,3955,1391
20241114,112700,303348275,3960,3960,3960,3960,65
20241114,112600,303090875,3960,3960,3960,3960,14
20241114,112500,303035435,3960,3960,3960,3960,4
20241114,112400,303019595,3955,3960,3960,3955,540
20241114,112300,300881340,3965,3970,3970,3960,256
20241114,112200,299866290,3965,3960,3965,3960,364
20241114,112100,298424565,3970,3970,3970,3970,20
20241114,112000,298345165,3970,3970,3970,3970,36
20241114,111900,298202245,3970,3970,3970,3960,21
20241114,111800,298118945,3960,3965,3970,3960,1438
20241114,111700,292418735,3965,3965,3965,3965,8093
20241114,111600,260329990,3960,3960,3960,3955,805
20241114,111500,257142215,3960,3960,3960,3960,13
20241114,111400,257090735,3960,3960,3960,3955,45
20241114,111300,256912585,3955,3960,3965,3955,2376
20241114,111200,247503925,3960,3965,3970,3960,41
20241114,111100,247341375,3965,3965,3965,3960,132
20241114,111000,246818145,3960,3970,3970,3960,1110
20241114,110900,242417000,3960,3965,3965,3960,118
20241114,110800,241949155,3970,3970,3970,3970,5
20241114,110700,241929305,3970,3970,3970,3970,1
20241114,110600,241925335,3960,3960,3960,3960,500
20241114,110500,239945335,3960,3960,3960,3960,0
20241114,110400,239945335,3960,3960,3960,3960,50
20241114,110300,239747335,3960,3970,3970,3960,1850
20241114,110200,232420930,3970,3965,3970,3965,20
20241114,110100,232341620,3965,3970,3970,3965,355
20241114,110000,230934020,3970,3970,3970,3970,0
20241114,105900,230934020,3970,3970,3970,3965,1018
20241114,105800,226897585,3980,3970,3980,3965,612
20241114,105700,224470815,3980,3965,3980,3965,131
20241114,105600,223949450,3980,3965,3980,3965,1370
20241114,105500,218517325,3980,3965,3980,3965,1287
20241114,105400,213414220,3980,3985,3985,3980,123
20241114,105300,212924315,3985,3970,3985,3970,2751
20241114,105200,202002770,3970,3980,3980,3970,678
20241114,105100,199310570,3980,3980,3980,3980,461
20241114,105000,197475790,3970,3970,3970,3970,28
20241114,104900,197364630,3980,3980,3980,3975,9
20241114,104800,197328840,3975,3975,3975,3975,1075
20241114,104700,193055715,3975,3975,3975,3975,977
20241114,104600,189172140,3975,3975,3975,3975,2
20241114,104500,189164190,3975,3960,3975,3960,510
20241114,104400,187144440,3965,3965,3965,3955,3401
20241114,104300,173666325,3965,3960,3965,3955,2152
20241114,104200,165149090,3965,3975,3975,3960,6098
20241114,104100,140967970,3975,3975,3980,3970,2240
20241114,104000,132074335,3980,3980,3980,3975,9
20241114,103900,132038520,3970,3975,3980,3970,27
20241114,103800,131931225,3980,3980,3980,3980,15
20241114,103700,131871525,3970,3970,3975,3970,1873
20241114,103600,124434950,3975,3980,3980,3975,1906
20241114,103500,116852105,3985,3985,3985,3985,7
20241114,103400,116824210,3985,3990,3990,3985,256
20241114,103300,115804025,3985,3995,3995,3985,743
20241114,103200,112839890,3995,3995,3995,3995,8
20241114,103100,112807930,4000,4000,4000,3985,184
20241114,103000,112073925,4000,4000,4000,3985,337
20241114,102900,110728890,4000,4000,4000,4000,172
20241114,102800,110040890,4000,3995,4000,3995,300
20241114,102700,108840895,4005,4005,4005,4005,0
20241114,102600,108840895,4005,4005,4005,4005,0
20241114,102500,108840895,4005,4005,4005,4005,1374
20241114,102400,103338025,3995,4005,4005,3995,1256
20241114,102300,98320285,4000,4000,4000,4000,0
20241114,102200,98320285,4000,4000,4000,4000,465
20241114,102100,96460285,4000,3990,4000,3990,748
20241114,102000,93471220,3990,3990,3990,3990,404
20241114,101900,91859260,3970,3970,3970,3970,30
20241114,101800,91740160,3970,3975,3975,3970,500
20241114,101700,89754630,3995,3975,3995,3975,253
20241114,101600,88748795,3980,3985,3995,3980,1296
20241114,101500,83588815,3995,3985,3995,3985,1126
20241114,101400,79095945,3985,3990,3990,3985,600
20241114,101300,76702990,3990,3990,3990,3990,5
20241114,101200,76683040,3990,3995,3995,3990,265
20241114,101100,75624940,3990,3990,3990,3990,295
20241114,101000,74447890,3985,3980,3985,3970,5476
20241114,100900,52699030,3980,3980,3980,3980,100
20241114,100800,52301030,3980,3980,3980,3980,150
20241114,100700,51704030,3980,3985,3985,3980,1118
20241114,100600,47253890,3990,3990,3995,3985,285
20241114,100500,46117155,3990,3990,3990,3990,502
20241114,100400,44114175,3995,3995,3995,3995,109
20241114,100300,43678720,4000,4000,4000,4000,10
20241114,100200,43638720,4000,3990,4000,3990,650
20241114,100100,41041220,4000,3980,4000,3980,267
20241114,100000,39973930,3970,3970,3970,3970,10059