KissMeData/034220/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,191000,12435126260,9900,9900,9900,9900,293449
20241114,190900,12435126260,9900,9900,9900,9900,0
20241114,190800,12435126260,9900,9900,9900,9900,0
20241114,190700,12435126260,9900,9900,9900,9900,0
20241114,190600,12435126260,9900,9900,9900,9900,0
20241114,190500,12435126260,9900,9900,9900,9900,0
20241114,190400,12435126260,9900,9900,9900,9900,0
20241114,190300,12435126260,9900,9900,9900,9900,0
20241114,190200,12435126260,9900,9900,9900,9900,0
20241114,190100,12435126260,9900,9900,9900,9900,0
20241114,190000,12435126260,9900,9900,9900,9900,0
20241114,185900,12435126260,9900,9900,9900,9900,0
20241114,185800,12435126260,9900,9900,9900,9900,0
20241114,185700,12435126260,9900,9900,9900,9900,0
20241114,185600,12435126260,9900,9900,9900,9900,0
20241114,185500,12435126260,9900,9900,9900,9900,0
20241114,185400,12435126260,9900,9900,9900,9900,0
20241114,185300,12435126260,9900,9900,9900,9900,0
20241114,185200,12435126260,9900,9900,9900,9900,0
20241114,185100,12435126260,9900,9900,9900,9900,0
20241114,185000,12435126260,9900,9900,9900,9900,0
20241114,184900,12435126260,9900,9900,9900,9900,0
20241114,184800,12435126260,9900,9900,9900,9900,0
20241114,184700,12435126260,9900,9900,9900,9900,0
20241114,184600,12435126260,9900,9900,9900,9900,0
20241114,184500,12435126260,9900,9900,9900,9900,0
20241114,184400,12435126260,9900,9900,9900,9900,0
20241114,184300,12435126260,9900,9900,9900,9900,0
20241114,184200,12435126260,9900,9900,9900,9900,0
20241114,184100,12435126260,9900,9900,9900,9900,0
20241114,184000,12435126260,9900,9900,9900,9900,293449
20241114,183900,12435126260,9900,9900,9900,9900,0
20241114,183800,12435126260,9900,9900,9900,9900,0
20241114,183700,12435126260,9900,9900,9900,9900,0
20241114,183600,12435126260,9900,9900,9900,9900,0
20241114,183500,12435126260,9900,9900,9900,9900,0
20241114,183400,12435126260,9900,9900,9900,9900,0
20241114,183300,12435126260,9900,9900,9900,9900,0
20241114,183200,12435126260,9900,9900,9900,9900,0
20241114,183100,12435126260,9900,9900,9900,9900,0
20241114,183000,12435126260,9900,9900,9900,9900,0
20241114,182900,12435126260,9900,9900,9900,9900,0
20241114,182800,12435126260,9900,9900,9900,9900,0
20241114,182700,12435126260,9900,9900,9900,9900,0
20241114,182600,12435126260,9900,9900,9900,9900,0
20241114,182500,12435126260,9900,9900,9900,9900,0
20241114,182400,12435126260,9900,9900,9900,9900,0
20241114,182300,12435126260,9900,9900,9900,9900,0
20241114,182200,12435126260,9900,9900,9900,9900,0
20241114,182100,12435126260,9900,9900,9900,9900,0
20241114,182000,12435126260,9900,9900,9900,9900,0
20241114,181900,12435126260,9900,9900,9900,9900,0
20241114,181800,12435126260,9900,9900,9900,9900,0
20241114,181700,12435126260,9900,9900,9900,9900,0
20241114,181600,12435126260,9900,9900,9900,9900,0
20241114,181500,12435126260,9900,9900,9900,9900,0
20241114,181400,12435126260,9900,9900,9900,9900,0
20241114,181300,12435126260,9900,9900,9900,9900,0
20241114,181200,12435126260,9900,9900,9900,9900,0
20241114,181100,12435126260,9900,9900,9900,9900,0
20241114,181000,12435126260,9900,9900,9900,9900,293449
20241114,180900,12435126260,9900,9900,9900,9900,0
20241114,180800,12435126260,9900,9900,9900,9900,0
20241114,180700,12435126260,9900,9900,9900,9900,0
20241114,180600,12435126260,9900,9900,9900,9900,0
20241114,180500,12435126260,9900,9900,9900,9900,0
20241114,180400,12435126260,9900,9900,9900,9900,0
20241114,180300,12435126260,9900,9900,9900,9900,0
20241114,180200,12435126260,9900,9900,9900,9900,0
20241114,180100,12435126260,9900,9900,9900,9900,0
20241114,180000,12435126260,9900,9900,9900,9900,0
20241114,175900,12435126260,9900,9900,9900,9900,0
20241114,175800,12435126260,9900,9900,9900,9900,0
20241114,175700,12435126260,9900,9900,9900,9900,0
20241114,175600,12435126260,9900,9900,9900,9900,0
20241114,175500,12435126260,9900,9900,9900,9900,0
20241114,175400,12435126260,9900,9900,9900,9900,0
20241114,175300,12435126260,9900,9900,9900,9900,0
20241114,175200,12435126260,9900,9900,9900,9900,0
20241114,175100,12435126260,9900,9900,9900,9900,0
20241114,175000,12435126260,9900,9900,9900,9900,0
20241114,174900,12435126260,9900,9900,9900,9900,0
20241114,174800,12435126260,9900,9900,9900,9900,0
20241114,174700,12435126260,9900,9900,9900,9900,0
20241114,174600,12435126260,9900,9900,9900,9900,0
20241114,174500,12435126260,9900,9900,9900,9900,0
20241114,174400,12435126260,9900,9900,9900,9900,0
20241114,174300,12435126260,9900,9900,9900,9900,0
20241114,174200,12435126260,9900,9900,9900,9900,0
20241114,174100,12435126260,9900,9900,9900,9900,0
20241114,174000,12435126260,9900,9900,9900,9900,293449
20241114,173900,12435126260,9900,9900,9900,9900,0
20241114,173800,12435126260,9900,9900,9900,9900,0
20241114,173700,12435126260,9900,9900,9900,9900,0
20241114,173600,12435126260,9900,9900,9900,9900,0
20241114,173500,12435126260,9900,9900,9900,9900,0
20241114,173400,12435126260,9900,9900,9900,9900,0
20241114,173300,12435126260,9900,9900,9900,9900,0
20241114,173200,12435126260,9900,9900,9900,9900,0
20241114,173100,12435126260,9900,9900,9900,9900,0
20241114,173000,12435126260,9900,9900,9900,9900,0
20241114,172900,12435126260,9900,9900,9900,9900,0
20241114,172800,12435126260,9900,9900,9900,9900,0
20241114,172700,12435126260,9900,9900,9900,9900,0
20241114,172600,12435126260,9900,9900,9900,9900,0
20241114,172500,12435126260,9900,9900,9900,9900,0
20241114,172400,12435126260,9900,9900,9900,9900,0
20241114,172300,12435126260,9900,9900,9900,9900,0
20241114,172200,12435126260,9900,9900,9900,9900,0
20241114,172100,12435126260,9900,9900,9900,9900,0
20241114,172000,12435126260,9900,9900,9900,9900,0
20241114,171900,12435126260,9900,9900,9900,9900,0
20241114,171800,12435126260,9900,9900,9900,9900,0
20241114,171700,12435126260,9900,9900,9900,9900,0
20241114,171600,12435126260,9900,9900,9900,9900,0
20241114,171500,12435126260,9900,9900,9900,9900,0
20241114,171400,12435126260,9900,9900,9900,9900,0
20241114,171300,12435126260,9900,9900,9900,9900,0
20241114,171200,12435126260,9900,9900,9900,9900,0
20241114,171100,12435126260,9900,9900,9900,9900,0
20241114,171000,12435126260,9900,9900,9900,9900,293449
20241114,170900,12435126260,9900,9900,9900,9900,0
20241114,170800,12435126260,9900,9900,9900,9900,0
20241114,170700,12435126260,9900,9900,9900,9900,0
20241114,170600,12435126260,9900,9900,9900,9900,0
20241114,170500,12435126260,9900,9900,9900,9900,0
20241114,170400,12435126260,9900,9900,9900,9900,0
20241114,170300,12435126260,9900,9900,9900,9900,0
20241114,170200,12435126260,9900,9900,9900,9900,0
20241114,170100,12435126260,9900,9900,9900,9900,0
20241114,170000,12435126260,9900,9900,9900,9900,0
20241114,165900,12435126260,9900,9900,9900,9900,0
20241114,165800,12435126260,9900,9900,9900,9900,0
20241114,165700,12435126260,9900,9900,9900,9900,0
20241114,165600,12435126260,9900,9900,9900,9900,0
20241114,165500,12435126260,9900,9900,9900,9900,0
20241114,165400,12435126260,9900,9900,9900,9900,0
20241114,165300,12435126260,9900,9900,9900,9900,0
20241114,165200,12435126260,9900,9900,9900,9900,0
20241114,165100,12435126260,9900,9900,9900,9900,0
20241114,165000,12435126260,9900,9900,9900,9900,0
20241114,164900,12435126260,9900,9900,9900,9900,0
20241114,164800,12435126260,9900,9900,9900,9900,0
20241114,164700,12435126260,9900,9900,9900,9900,0
20241114,164600,12435126260,9900,9900,9900,9900,0
20241114,164500,12435126260,9900,9900,9900,9900,0
20241114,164400,12435126260,9900,9900,9900,9900,0
20241114,164300,12435126260,9900,9900,9900,9900,0
20241114,164200,12435126260,9900,9900,9900,9900,0
20241114,164100,12435126260,9900,9900,9900,9900,0
20241114,164000,12435126260,9900,9900,9900,9900,293449
20241114,163900,12435126260,9900,9900,9900,9900,0
20241114,163800,12435126260,9900,9900,9900,9900,0
20241114,163700,12435126260,9900,9900,9900,9900,0
20241114,163600,12435126260,9900,9900,9900,9900,0
20241114,163500,12435126260,9900,9900,9900,9900,0
20241114,163400,12435126260,9900,9900,9900,9900,0
20241114,163300,12435126260,9900,9900,9900,9900,0
20241114,163200,12435126260,9900,9900,9900,9900,293449
20241114,163100,9529981160,9570,9570,9570,9570,0
20241114,163000,9529981160,9570,9570,9570,9570,0
20241114,162900,9529981160,9570,9570,9570,9570,0
20241114,162800,9529981160,9570,9570,9570,9570,0
20241114,162700,9529981160,9570,9570,9570,9570,0
20241114,162600,9529981160,9570,9570,9570,9570,0
20241114,162500,9529981160,9570,9570,9570,9570,0
20241114,162400,9529981160,9570,9570,9570,9570,0
20241114,162300,9529981160,9570,9570,9570,9570,0
20241114,162200,9529981160,9570,9570,9570,9570,0
20241114,162100,9529981160,9570,9570,9570,9570,0
20241114,162000,9529981160,9570,9570,9570,9570,0
20241114,161900,9529981160,9570,9570,9580,9570,16042
20241114,161800,9376432910,9570,9570,9580,9570,3116
20241114,161700,9346605570,9560,9570,9570,9560,1365
20241114,161600,9333551080,9560,9550,9570,9550,1905
20241114,161500,9315339010,9560,9540,9560,9540,1744
20241114,161400,9298679670,9550,9550,9550,9540,1387
20241114,161300,9285434210,9550,9550,9550,9540,3877
20241114,161200,9248420360,9550,9540,9550,9540,1553
20241114,161100,9233598680,9530,9550,9550,9530,736
20241114,161000,9226578340,9540,9530,9550,9530,9913
20241114,160900,9132062230,9530,9540,9540,9530,1668
20241114,160800,9116155640,9540,9530,9540,9530,1642
20241114,160700,9100496760,9530,9550,9550,9530,2954
20241114,160600,9072330760,9540,9550,9550,9540,3912
20241114,160500,9035009170,9540,9550,9550,9540,1120
20241114,160400,9024321980,9550,9560,9560,9550,2135
20241114,160300,9003931280,9560,9550,9560,9540,4048
20241114,160200,8965265710,9550,9560,9560,9540,6303
20241114,160100,8905047060,9560,9570,9570,9560,1759
20241114,160000,8888222060,9560,9570,9570,9560,1983
20241114,155900,8869253640,9570,9570,9570,9560,639
20241114,155800,8863139930,9560,9560,9580,9560,802
20241114,155700,8855463810,9570,9580,9580,9560,2285
20241114,155600,8833593780,9580,9580,9580,9570,427
20241114,155500,8829503450,9580,9580,9580,9570,561
20241114,155400,8824130840,9580,9590,9590,9570,1872
20241114,155300,8806210660,9580,9580,9590,9570,2798
20241114,155200,8779396770,9580,9590,9600,9570,5195
20241114,155100,8729639730,9590,9580,9600,9580,2033
20241114,155000,8710145350,9590,9590,9590,9580,945
20241114,154900,8701087120,9590,9590,9590,9580,582
20241114,154800,8695507600,9590,9600,9600,9580,1988
20241114,154700,8676445070,9600,9600,9600,9590,895
20241114,154600,8667856590,9600,9610,9610,9590,5203
20241114,154500,8617906890,9600,9600,9610,9600,628
20241114,154400,8611873960,9610,9610,9610,9600,803
20241114,154300,8604158640,9610,9610,9610,9600,783
20241114,154200,8596634910,9610,9600,9610,9590,3350
20241114,154100,8564452060,9590,9600,9600,9590,2171
20241114,154000,8543611810,9600,9600,9600,9590,1792
20241114,153900,8526412300,9600,9590,9600,9580,1573
20241114,153800,8511323670,9590,9590,9590,9580,2300
20241114,153700,8489271030,9590,9580,9590,9570,2464
20241114,153600,8465665020,9570,9580,9580,9570,822
20241114,153500,8457793590,9580,9580,9580,9570,2811
20241114,153400,8430887970,9570,9580,9580,9570,636
20241114,153300,8424796410,9580,9580,9580,9570,543
20241114,153200,8419595670,9570,9580,9580,9570,2122
20241114,153100,8399282240,9570,9580,9580,9570,626
20241114,153000,8393286680,9580,9570,9580,9570,935
20241114,152900,8384336620,9570,9570,9570,9570,565
20241114,152800,8378929570,9580,9580,9580,9560,1723
20241114,152700,8362437540,9580,9570,9580,9570,1979
20241114,152600,8343495390,9570,9570,9570,9570,1138
20241114,152500,8332604730,9570,9560,9570,9550,1911
20241114,152400,8314339230,9560,9570,9570,9550,1530
20241114,152300,8299714520,9570,9570,9570,9550,2086
20241114,152200,8279770960,9570,9560,9570,9550,1251
20241114,152100,8267810320,9560,9560,9560,9550,722
20241114,152000,8260908030,9550,9550,9560,9550,527
20241114,151900,8255870980,9560,9560,9560,9550,669
20241114,151800,8249475740,9560,9560,9560,9550,1322
20241114,151700,8236842630,9560,9560,9560,9550,350
20241114,151600,8233496650,9570,9540,9580,9540,19044
20241114,151500,8051658750,9540,9530,9540,9530,1776
20241114,151400,8034726810,9540,9530,9540,9520,3920
20241114,151300,7997368820,9530,9530,9530,9520,210
20241114,151200,7995367650,9530,9540,9540,9520,4643
20241114,151100,7951121380,9530,9530,9540,9530,430
20241114,151000,7947023370,9540,9530,9540,9530,3947
20241114,150900,7909402830,9530,9540,9540,9530,294
20241114,150800,7906600320,9540,9530,9540,9530,2834
20241114,150700,7879590880,9530,9540,9540,9530,1237
20241114,150600,7867801550,9540,9540,9550,9530,2632
20241114,150500,7842698250,9540,9550,9550,9540,737
20241114,150400,7835664330,9550,9540,9550,9540,134
20241114,150300,7834384660,9540,9550,9550,9540,3126
20241114,150200,7804561070,9550,9550,9550,9550,339
20241114,150100,7801323620,9550,9550,9550,9540,401
20241114,150000,7797496230,9550,9550,9550,9540,143
20241114,145900,7796130590,9550,9550,9550,9540,286
20241114,145800,7793400290,9550,9550,9550,9540,2494
20241114,145700,7769589770,9540,9550,9550,9540,436
20241114,145600,7765427000,9550,9550,9550,9550,142
20241114,145500,7764070900,9540,9530,9540,9530,10037
20241114,145400,7668362850,9530,9530,9530,9520,1747
20241114,145300,7651720150,9530,9530,9530,9520,804
20241114,145200,7644059010,9530,9530,9530,9520,539
20241114,145100,7638926170,9530,9530,9530,9520,1468
20241114,145000,7624945850,9530,9530,9530,9520,5358
20241114,144900,7573937480,9530,9530,9530,9520,279
20241114,144800,7571280150,9530,9520,9530,9520,2036
20241114,144700,7551897050,9520,9530,9530,9520,2293
20241114,144600,7530065120,9530,9520,9530,9520,3573
20241114,144500,7496048340,9530,9540,9540,9520,1942
20241114,144400,7477550980,9540,9530,9540,9530,338
20241114,144300,7474329480,9530,9530,9530,9520,2480
20241114,144200,7450696070,9530,9540,9540,9520,3440
20241114,144100,7417913650,9530,9540,9540,9530,1339
20241114,144000,7405147400,9540,9540,9550,9530,956
20241114,143900,7396029620,9540,9550,9560,9540,2108
20241114,143800,7375908470,9550,9550,9550,9540,2540
20241114,143700,7351651500,9550,9540,9550,9540,1761
20241114,143600,7334846980,9550,9560,9560,9530,1452
20241114,143500,7320986840,9550,9550,9560,9540,5782
20241114,143400,7265771400,9550,9540,9550,9530,748
20241114,143300,7258631310,9550,9550,9560,9500,29979
20241114,143200,6973297780,9560,9560,9560,9540,9536
20241114,143100,6882254950,9550,9570,9570,9550,7518
20241114,143000,6810383890,9570,9580,9580,9570,8102
20241114,142900,6732847220,9580,9580,9580,9570,205
20241114,142800,6730884230,9580,9590,9590,9570,5752
20241114,142700,6675780320,9590,9600,9600,9590,5274
20241114,142600,6625198160,9600,9600,9600,9590,1317
20241114,142500,6612567600,9600,9600,9600,9590,499
20241114,142400,6607781830,9600,9600,9600,9590,2205
20241114,142300,6586627920,9600,9600,9600,9590,2025
20241114,142200,6567197650,9600,9590,9600,9590,652
20241114,142100,6560944650,9600,9580,9600,9580,653
20241114,142000,6554686840,9580,9590,9590,9580,1723
20241114,141900,6538169320,9580,9580,9590,9580,650
20241114,141800,6531936010,9580,9580,9590,9580,925
20241114,141700,6523067780,9590,9580,9590,9580,645
20241114,141600,6516885220,9590,9590,9600,9580,7810
20241114,141500,6442000470,9590,9590,9600,9590,213
20241114,141400,6439957730,9590,9610,9610,9590,44121
20241114,141300,6016458160,9610,9620,9620,9600,9598
20241114,141200,5924226620,9620,9620,9620,9610,1935
20241114,141100,5905618280,9620,9620,9620,9610,353
20241114,141000,5902225060,9620,9620,9620,9610,1021
20241114,140900,5892407770,9620,9610,9620,9610,222
20241114,140800,5890274310,9620,9610,9620,9610,2448
20241114,140700,5866748720,9620,9620,9620,9610,12410
20241114,140600,5747487130,9620,9620,9620,9610,390
20241114,140500,5743737320,9620,9620,9620,9610,1469
20241114,140400,5729606520,9620,9620,9620,9610,391
20241114,140300,5725847560,9620,9620,9620,9610,638
20241114,140200,5719711230,9630,9620,9630,9620,1056
20241114,140100,5709551830,9620,9620,9630,9610,561
20241114,140000,5704154950,9620,9620,9620,9610,860
20241114,135900,5695882740,9610,9610,9620,9610,9304
20241114,135800,5606470770,9620,9620,9630,9610,2211
20241114,135700,5585197130,9630,9630,9630,9620,954
20241114,135600,5576016430,9630,9630,9630,9610,1086
20241114,135500,5565577310,9620,9620,9620,9610,1199
20241114,135400,5554043920,9620,9620,9630,9620,644
20241114,135300,5547848570,9620,9620,9630,9610,1299
20241114,135200,5535354120,9620,9620,9630,9620,861
20241114,135100,5527071260,9630,9620,9630,9610,1301
20241114,135000,5514556670,9620,9610,9620,9610,1478
20241114,134900,5500352860,9620,9630,9630,9610,16560
20241114,134800,5341048250,9620,9630,9630,9620,1727
20241114,134700,5324434210,9630,9640,9640,9620,9708
20241114,134600,5230948450,9640,9640,9640,9640,132
20241114,134500,5229675970,9640,9640,9640,9640,750
20241114,134400,5222445970,9640,9640,9650,9640,1137
20241114,134300,5211485240,9640,9650,9650,9640,561
20241114,134200,5206076140,9650,9640,9650,9640,15
20241114,134100,5205931400,9650,9650,9650,9640,2075
20241114,134000,5185920460,9650,9650,9650,9640,80
20241114,133900,5185148470,9650,9650,9650,9640,3774
20241114,133800,5148766560,9650,9650,9650,9640,168
20241114,133700,5147145370,9650,9650,9650,9650,44
20241114,133600,5146720770,9650,9640,9650,9640,118
20241114,133500,5145582080,9640,9650,9650,9640,1067
20241114,133400,5135295550,9640,9650,9650,9640,541
20241114,133300,5130080300,9640,9650,9650,9640,1696
20241114,133200,5113715900,9640,9640,9650,9640,15
20241114,133100,5113571260,9640,9650,9650,9640,133
20241114,133000,5112287840,9640,9650,9650,9640,3057
20241114,132900,5082812250,9650,9650,9650,9640,17
20241114,132800,5082648220,9650,9640,9650,9640,291
20241114,132700,5079841740,9640,9640,9650,9640,1106
20241114,132600,5069179890,9650,9640,9650,9640,1105
20241114,132500,5058527640,9640,9640,9650,9640,3469
20241114,132400,5025086290,9640,9650,9650,9640,210
20241114,132300,5023059810,9650,9650,9660,9640,2554
20241114,132200,4998419050,9660,9650,9660,9650,398
20241114,132100,4994578310,9650,9650,9650,9640,702
20241114,132000,4987804020,9650,9650,9650,9640,580
20241114,131900,4982207760,9650,9650,9650,9650,9
20241114,131800,4982120910,9640,9640,9650,9640,233
20241114,131700,4979872630,9650,9650,9650,9640,411
20241114,131600,4975906490,9650,9650,9650,9650,403
20241114,131500,4972017540,9650,9640,9650,9640,1054
20241114,131400,4961856840,9640,9650,9650,9640,35
20241114,131300,4961519310,9640,9640,9650,9640,1167
20241114,131200,4950269380,9650,9650,9650,9640,673
20241114,131100,4943774940,9650,9640,9650,9640,119
20241114,131000,4942627650,9640,9640,9650,9640,3613
20241114,130900,4907798290,9640,9640,9640,9630,1420
20241114,130800,4894121060,9640,9640,9640,9630,1415
20241114,130700,4880481670,9640,9630,9640,9630,1017
20241114,130600,4870687910,9640,9630,9640,9630,117
20241114,130500,4869561040,9630,9630,9640,9630,7472
20241114,130400,4797605510,9640,9640,9640,9630,90
20241114,130300,4796738040,9640,9640,9640,9640,88
20241114,130200,4795889720,9640,9640,9640,9630,60
20241114,130100,4795311330,9640,9630,9640,9630,460
20241114,130000,4790880660,9630,9640,9640,9630,172
20241114,125900,4789222590,9640,9640,9640,9630,188
20241114,125800,4787410280,9640,9640,9640,9640,954
20241114,125700,4778213720,9640,9640,9640,9630,64
20241114,125600,4777596800,9640,9640,9640,9630,5443
20241114,125500,4725172080,9640,9650,9650,9640,1657
20241114,125400,4709198350,9650,9640,9650,9640,32
20241114,125300,4708889590,9640,9650,9650,9640,277
20241114,125200,4706216550,9650,9640,9650,9640,1061
20241114,125100,4695987910,9650,9650,9650,9650,164
20241114,125000,4694405310,9650,9640,9650,9630,6083
20241114,124900,4635758280,9640,9640,9640,9630,9
20241114,124800,4635671530,9640,9640,9640,9630,195
20241114,124700,4633792230,9630,9640,9640,9630,4
20241114,124600,4633753700,9640,9640,9640,9630,121
20241114,124500,4632587290,9640,9630,9640,9620,3028
20241114,124400,4603429140,9630,9630,9630,9620,157
20241114,124300,4601917240,9630,9630,9630,9620,2524
20241114,124200,4577611130,9630,9630,9630,9620,115
20241114,124100,4576504600,9630,9630,9630,9620,202
20241114,124000,4574559380,9630,9640,9640,9630,782
20241114,123900,4567025480,9640,9640,9640,9630,227
20241114,123800,4564837880,9640,9640,9640,9630,583
20241114,123700,4559222760,9640,9640,9640,9630,30
20241114,123600,4558933660,9630,9640,9640,9630,213
20241114,123500,4556880360,9640,9650,9650,9620,2669
20241114,123400,4531170860,9650,9640,9650,9640,13
20241114,123300,4531045420,9640,9650,9650,9640,317
20241114,123200,4527986380,9650,9650,9650,9650,11
20241114,123100,4527880230,9640,9650,9650,9640,441
20241114,123000,4523625890,9650,9660,9660,9650,628
20241114,122900,4517565090,9660,9660,9660,9650,310
20241114,122800,4514573390,9660,9660,9660,9660,5302
20241114,122700,4463356070,9650,9650,9660,9650,31
20241114,122600,4463056850,9640,9640,9650,9630,2022
20241114,122500,4443557680,9640,9640,9640,9640,22
20241114,122400,4443345600,9640,9640,9640,9640,387
20241114,122300,4439614920,9640,9640,9640,9630,147
20241114,122200,4438197940,9630,9630,9630,9620,1252
20241114,122100,4426141300,9630,9630,9640,9630,380
20241114,122000,4422481690,9640,9640,9640,9640,108
20241114,121900,4421440570,9630,9640,9640,9630,214
20241114,121800,4419377640,9640,9630,9640,9630,352
20241114,121700,4415984380,9640,9630,9640,9630,2256
20241114,121600,4394258950,9640,9660,9660,9640,3066
20241114,121500,4364694450,9660,9660,9660,9650,308
20241114,121400,4361719890,9650,9660,9670,9650,2406
20241114,121300,4338473820,9670,9670,9670,9670,105
20241114,121200,4337458470,9670,9660,9670,9660,251
20241114,121100,4335032530,9660,9660,9670,9660,1504
20241114,121000,4320502890,9670,9660,9670,9660,347
20241114,120900,4317149330,9660,9660,9670,9660,2400
20241114,120800,4293965180,9660,9630,9660,9630,14254
20241114,120700,4156635650,9630,9620,9630,9610,12349
20241114,120600,4037872580,9620,9620,9630,9620,227
20241114,120500,4035686900,9630,9630,9630,9620,192
20241114,120400,4033839050,9630,9630,9630,9620,131
20241114,120300,4032577570,9620,9620,9630,9620,1155
20241114,120200,4021456450,9620,9620,9630,9610,907
20241114,120100,4012736740,9610,9630,9630,9610,1468
20241114,120000,3998625010,9620,9620,9620,9610,939
20241114,115900,3989591840,9620,9620,9620,9620,91
20241114,115800,3988716420,9610,9610,9620,9610,1767
20241114,115700,3971724770,9620,9620,9620,9610,1258
20241114,115600,3959623510,9620,9620,9620,9610,1057
20241114,115500,3949458480,9620,9610,9620,9610,329
20241114,115400,3946294030,9620,9620,9620,9610,505
20241114,115300,3941435990,9620,9620,9620,9610,533
20241114,115200,3936312880,9620,9610,9620,9610,753
20241114,115100,3929073670,9620,9620,9630,9610,402
20241114,115000,3925205490,9620,9610,9620,9610,3438
20241114,114900,3892151940,9620,9620,9630,9610,4764
20241114,114800,3846362510,9620,9630,9630,9610,9142
20241114,114700,3758416180,9620,9620,9630,9620,1193
20241114,114600,3746934480,9620,9630,9630,9620,7839
20241114,114500,3671451780,9630,9640,9640,9630,4558
20241114,114400,3627516930,9640,9650,9650,9640,892
20241114,114300,3618910040,9640,9650,9650,9640,384
20241114,114200,3615205460,9640,9650,9650,9640,40
20241114,114100,3614819550,9650,9650,9650,9640,1571
20241114,114000,3599659760,9650,9640,9650,9640,1321
20241114,113900,3586914200,9640,9630,9650,9630,4624
20241114,113800,3542340810,9640,9640,9640,9630,802
20241114,113700,3534610540,9640,9640,9640,9630,154
20241114,113600,3533126030,9640,9640,9640,9630,238
20241114,113500,3530831730,9630,9650,9650,9630,3944
20241114,113400,3492811380,9640,9650,9650,9640,2079
20241114,113300,3472769700,9650,9640,9650,9640,198
20241114,113200,3470860270,9650,9650,9650,9640,3680
20241114,113100,3435376370,9640,9650,9650,9640,71
20241114,113000,3434691540,9650,9640,9650,9640,939
20241114,112900,3425631730,9640,9650,9660,9640,3944
20241114,112800,3387566630,9640,9640,9650,9640,2064
20241114,112700,3367653130,9640,9640,9640,9630,12378
20241114,112600,3248330290,9630,9630,9640,9630,257
20241114,112500,3245855260,9640,9640,9640,9630,126
20241114,112400,3244641710,9640,9630,9640,9620,5973
20241114,112300,3187090290,9630,9630,9630,9620,1601
20241114,112200,3171673730,9630,9630,9630,9620,648
20241114,112100,3165435290,9630,9620,9630,9620,522
20241114,112000,3160409470,9630,9630,9630,9620,5323
20241114,111900,3109149110,9630,9620,9630,9620,612
20241114,111800,3103261570,9630,9620,9630,9620,1027
20241114,111700,3093373120,9620,9640,9640,9620,1917
20241114,111600,3074911980,9630,9640,9640,9630,1705
20241114,111500,3058491930,9630,9640,9640,9630,1275
20241114,111400,3046202580,9640,9630,9640,9620,1509
20241114,111300,3031680910,9630,9630,9640,9620,1939
20241114,111200,3013006440,9620,9620,9630,9620,1496
20241114,111100,2998612640,9610,9620,9620,9610,7115
20241114,111000,2930234950,9620,9610,9620,9610,612
20241114,110900,2924348540,9620,9630,9630,9620,18124
20241114,110800,2749932150,9640,9630,9640,9630,1040
20241114,110700,2739916740,9640,9640,9640,9620,2771
20241114,110600,2713240930,9630,9630,9640,9620,8090
20241114,110500,2635334800,9640,9640,9640,9630,969
20241114,110400,2626001890,9640,9640,9640,9630,598
20241114,110300,2620241160,9640,9640,9640,9630,943
20241114,110200,2611152040,9640,9640,9640,9630,561
20241114,110100,2605744940,9640,9630,9640,9630,1664
20241114,110000,2589707820,9630,9650,9650,9620,11383
20241114,105900,2480058160,9650,9660,9660,9650,3622
20241114,105800,2445104510,9650,9670,9670,9650,2890
20241114,105700,2417186940,9660,9670,9670,9660,409
20241114,105600,2413232670,9660,9670,9670,9660,1001
20241114,105500,2403557330,9670,9690,9690,9660,5369
20241114,105400,2351635000,9670,9690,9690,9670,6561
20241114,105300,2288098000,9690,9670,9690,9670,2650
20241114,105200,2262454130,9670,9670,9670,9660,1037
20241114,105100,2252427470,9660,9680,9680,9660,1064
20241114,105000,2242138270,9680,9660,9680,9660,694
20241114,104900,2235421740,9660,9650,9680,9650,3298
20241114,104800,2203530010,9660,9660,9670,9650,297
20241114,104700,2200662080,9660,9660,9660,9640,2102
20241114,104600,2180374320,9650,9660,9670,9650,666
20241114,104500,2173941170,9660,9660,9670,9660,289
20241114,104400,2171148310,9640,9640,9660,9620,5381
20241114,104300,2119232650,9640,9630,9650,9630,2964
20241114,104200,2090669380,9630,9630,9640,9620,1181
20241114,104100,2079297910,9630,9630,9640,9630,4390
20241114,104000,2037018840,9630,9640,9640,9630,1183
20241114,103900,2025620070,9640,9640,9640,9630,1647
20241114,103800,2009753770,9640,9650,9650,9630,1431
20241114,103700,1995956670,9650,9640,9650,9630,1359
20241114,103600,1982856920,9640,9650,9650,9630,301
20241114,103500,1979956420,9640,9650,9650,9630,3725
20241114,103400,1944045750,9650,9660,9660,9640,3084
20241114,103300,1914268160,9660,9650,9660,9640,731
20241114,103200,1907214770,9650,9670,9670,9640,2480
20241114,103100,1883291140,9660,9650,9670,9650,939
20241114,103000,1874226090,9650,9630,9650,9620,13970
20241114,102900,1739682530,9630,9630,9630,9620,1414
20241114,102800,1726071180,9620,9630,9640,9620,3759
20241114,102700,1689872000,9630,9640,9640,9620,4399
20241114,102600,1647541160,9630,9630,9640,9620,5068
20241114,102500,1598736310,9630,9660,9660,9620,17531
20241114,102400,1429764100,9660,9670,9680,9660,8192
20241114,102300,1350571530,9680,9680,9680,9670,1959
20241114,102200,1331624140,9670,9680,9690,9670,9518
20241114,102100,1239497740,9680,9680,9680,9670,11513
20241114,102000,1128053180,9680,9690,9690,9670,5101
20241114,101900,1078652800,9680,9690,9700,9680,4709
20241114,101800,1033037420,9690,9700,9700,9690,2951
20241114,101700,1004434600,9700,9700,9710,9700,1856
20241114,101600,986424940,9710,9690,9710,9680,5331
20241114,101500,934726850,9690,9690,9690,9670,622
20241114,101400,928708840,9690,9680,9690,9670,1794
20241114,101300,911338060,9660,9690,9700,9660,4481
20241114,101200,867967380,9680,9680,9690,9660,1578
20241114,101100,852707150,9680,9680,9680,9660,3766
20241114,101000,816281530,9690,9680,9690,9670,976
20241114,100900,806834040,9660,9660,9680,9660,3560
20241114,100800,772407830,9650,9640,9650,9640,9220
20241114,100700,683441100,9650,9630,9650,9620,2843
20241114,100600,656049890,9630,9640,9640,9630,4321
20241114,100500,614435530,9640,9640,9640,9630,8876
20241114,100400,528945000,9640,9640,9650,9630,5056
20241114,100300,480207640,9640,9650,9650,9640,7995
20241114,100200,403127090,9650,9660,9670,9640,6645
20241114,100100,338977290,9670,9670,9680,9630,7756
20241114,100000,264065220,9670,9620,9690,9620,26422