KissMeData/047400/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,192300,826486265,2265,2265,2265,2265,14371
20241114,192200,826486265,2265,2265,2265,2265,0
20241114,192100,826486265,2265,2265,2265,2265,0
20241114,192000,826486265,2265,2265,2265,2265,0
20241114,191900,826486265,2265,2265,2265,2265,0
20241114,191800,826486265,2265,2265,2265,2265,0
20241114,191700,826486265,2265,2265,2265,2265,0
20241114,191600,826486265,2265,2265,2265,2265,0
20241114,191500,826486265,2265,2265,2265,2265,0
20241114,191400,826486265,2265,2265,2265,2265,0
20241114,191300,826486265,2265,2265,2265,2265,0
20241114,191200,826486265,2265,2265,2265,2265,0
20241114,191100,826486265,2265,2265,2265,2265,0
20241114,191000,826486265,2265,2265,2265,2265,0
20241114,190900,826486265,2265,2265,2265,2265,0
20241114,190800,826486265,2265,2265,2265,2265,0
20241114,190700,826486265,2265,2265,2265,2265,0
20241114,190600,826486265,2265,2265,2265,2265,0
20241114,190500,826486265,2265,2265,2265,2265,0
20241114,190400,826486265,2265,2265,2265,2265,0
20241114,190300,826486265,2265,2265,2265,2265,0
20241114,190200,826486265,2265,2265,2265,2265,0
20241114,190100,826486265,2265,2265,2265,2265,0
20241114,190000,826486265,2265,2265,2265,2265,0
20241114,185900,826486265,2265,2265,2265,2265,0
20241114,185800,826486265,2265,2265,2265,2265,0
20241114,185700,826486265,2265,2265,2265,2265,0
20241114,185600,826486265,2265,2265,2265,2265,0
20241114,185500,826486265,2265,2265,2265,2265,0
20241114,185400,826486265,2265,2265,2265,2265,0
20241114,185300,826486265,2265,2265,2265,2265,14371
20241114,185200,826486265,2265,2265,2265,2265,0
20241114,185100,826486265,2265,2265,2265,2265,0
20241114,185000,826486265,2265,2265,2265,2265,0
20241114,184900,826486265,2265,2265,2265,2265,0
20241114,184800,826486265,2265,2265,2265,2265,0
20241114,184700,826486265,2265,2265,2265,2265,0
20241114,184600,826486265,2265,2265,2265,2265,0
20241114,184500,826486265,2265,2265,2265,2265,0
20241114,184400,826486265,2265,2265,2265,2265,0
20241114,184300,826486265,2265,2265,2265,2265,0
20241114,184200,826486265,2265,2265,2265,2265,0
20241114,184100,826486265,2265,2265,2265,2265,0
20241114,184000,826486265,2265,2265,2265,2265,0
20241114,183900,826486265,2265,2265,2265,2265,0
20241114,183800,826486265,2265,2265,2265,2265,0
20241114,183700,826486265,2265,2265,2265,2265,0
20241114,183600,826486265,2265,2265,2265,2265,0
20241114,183500,826486265,2265,2265,2265,2265,0
20241114,183400,826486265,2265,2265,2265,2265,0
20241114,183300,826486265,2265,2265,2265,2265,0
20241114,183200,826486265,2265,2265,2265,2265,0
20241114,183100,826486265,2265,2265,2265,2265,0
20241114,183000,826486265,2265,2265,2265,2265,0
20241114,182900,826486265,2265,2265,2265,2265,0
20241114,182800,826486265,2265,2265,2265,2265,0
20241114,182700,826486265,2265,2265,2265,2265,0
20241114,182600,826486265,2265,2265,2265,2265,0
20241114,182500,826486265,2265,2265,2265,2265,0
20241114,182400,826486265,2265,2265,2265,2265,0
20241114,182300,826486265,2265,2265,2265,2265,14371
20241114,182200,826486265,2265,2265,2265,2265,0
20241114,182100,826486265,2265,2265,2265,2265,0
20241114,182000,826486265,2265,2265,2265,2265,0
20241114,181900,826486265,2265,2265,2265,2265,0
20241114,181800,826486265,2265,2265,2265,2265,0
20241114,181700,826486265,2265,2265,2265,2265,0
20241114,181600,826486265,2265,2265,2265,2265,0
20241114,181500,826486265,2265,2265,2265,2265,0
20241114,181400,826486265,2265,2265,2265,2265,0
20241114,181300,826486265,2265,2265,2265,2265,0
20241114,181200,826486265,2265,2265,2265,2265,0
20241114,181100,826486265,2265,2265,2265,2265,0
20241114,181000,826486265,2265,2265,2265,2265,0
20241114,180900,826486265,2265,2265,2265,2265,0
20241114,180800,826486265,2265,2265,2265,2265,0
20241114,180700,826486265,2265,2265,2265,2265,0
20241114,180600,826486265,2265,2265,2265,2265,0
20241114,180500,826486265,2265,2265,2265,2265,0
20241114,180400,826486265,2265,2265,2265,2265,0
20241114,180300,826486265,2265,2265,2265,2265,0
20241114,180200,826486265,2265,2265,2265,2265,0
20241114,180100,826486265,2265,2265,2265,2265,0
20241114,180000,826486265,2265,2265,2265,2265,0
20241114,175900,826486265,2265,2265,2265,2265,0
20241114,175800,826486265,2265,2265,2265,2265,0
20241114,175700,826486265,2265,2265,2265,2265,0
20241114,175600,826486265,2265,2265,2265,2265,0
20241114,175500,826486265,2265,2265,2265,2265,0
20241114,175400,826486265,2265,2265,2265,2265,0
20241114,175300,826486265,2265,2265,2265,2265,14371
20241114,175200,826486265,2265,2265,2265,2265,0
20241114,175100,826486265,2265,2265,2265,2265,0
20241114,175000,826486265,2265,2265,2265,2265,0
20241114,174900,826486265,2265,2265,2265,2265,0
20241114,174800,826486265,2265,2265,2265,2265,0
20241114,174700,826486265,2265,2265,2265,2265,0
20241114,174600,826486265,2265,2265,2265,2265,0
20241114,174500,826486265,2265,2265,2265,2265,0
20241114,174400,826486265,2265,2265,2265,2265,0
20241114,174300,826486265,2265,2265,2265,2265,0
20241114,174200,826486265,2265,2265,2265,2265,0
20241114,174100,826486265,2265,2265,2265,2265,0
20241114,174000,826486265,2265,2265,2265,2265,0
20241114,173900,826486265,2265,2265,2265,2265,0
20241114,173800,826486265,2265,2265,2265,2265,0
20241114,173700,826486265,2265,2265,2265,2265,0
20241114,173600,826486265,2265,2265,2265,2265,0
20241114,173500,826486265,2265,2265,2265,2265,0
20241114,173400,826486265,2265,2265,2265,2265,0
20241114,173300,826486265,2265,2265,2265,2265,0
20241114,173200,826486265,2265,2265,2265,2265,0
20241114,173100,826486265,2265,2265,2265,2265,0
20241114,173000,826486265,2265,2265,2265,2265,0
20241114,172900,826486265,2265,2265,2265,2265,0
20241114,172800,826486265,2265,2265,2265,2265,0
20241114,172700,826486265,2265,2265,2265,2265,0
20241114,172600,826486265,2265,2265,2265,2265,0
20241114,172500,826486265,2265,2265,2265,2265,0
20241114,172400,826486265,2265,2265,2265,2265,0
20241114,172300,826486265,2265,2265,2265,2265,14371
20241114,172200,826486265,2265,2265,2265,2265,0
20241114,172100,826486265,2265,2265,2265,2265,0
20241114,172000,826486265,2265,2265,2265,2265,0
20241114,171900,826486265,2265,2265,2265,2265,0
20241114,171800,826486265,2265,2265,2265,2265,0
20241114,171700,826486265,2265,2265,2265,2265,0
20241114,171600,826486265,2265,2265,2265,2265,0
20241114,171500,826486265,2265,2265,2265,2265,0
20241114,171400,826486265,2265,2265,2265,2265,0
20241114,171300,826486265,2265,2265,2265,2265,0
20241114,171200,826486265,2265,2265,2265,2265,0
20241114,171100,826486265,2265,2265,2265,2265,0
20241114,171000,826486265,2265,2265,2265,2265,0
20241114,170900,826486265,2265,2265,2265,2265,0
20241114,170800,826486265,2265,2265,2265,2265,0
20241114,170700,826486265,2265,2265,2265,2265,0
20241114,170600,826486265,2265,2265,2265,2265,0
20241114,170500,826486265,2265,2265,2265,2265,0
20241114,170400,826486265,2265,2265,2265,2265,0
20241114,170300,826486265,2265,2265,2265,2265,0
20241114,170200,826486265,2265,2265,2265,2265,0
20241114,170100,826486265,2265,2265,2265,2265,0
20241114,170000,826486265,2265,2265,2265,2265,0
20241114,165900,826486265,2265,2265,2265,2265,0
20241114,165800,826486265,2265,2265,2265,2265,0
20241114,165700,826486265,2265,2265,2265,2265,0
20241114,165600,826486265,2265,2265,2265,2265,0
20241114,165500,826486265,2265,2265,2265,2265,0
20241114,165400,826486265,2265,2265,2265,2265,0
20241114,165300,826486265,2265,2265,2265,2265,14371
20241114,165200,826486265,2265,2265,2265,2265,0
20241114,165100,826486265,2265,2265,2265,2265,0
20241114,165000,826486265,2265,2265,2265,2265,0
20241114,164900,826486265,2265,2265,2265,2265,0
20241114,164800,826486265,2265,2265,2265,2265,0
20241114,164700,826486265,2265,2265,2265,2265,0
20241114,164600,826486265,2265,2265,2265,2265,0
20241114,164500,826486265,2265,2265,2265,2265,0
20241114,164400,826486265,2265,2265,2265,2265,0
20241114,164300,826486265,2265,2265,2265,2265,0
20241114,164200,826486265,2265,2265,2265,2265,0
20241114,164100,826486265,2265,2265,2265,2265,0
20241114,164000,826486265,2265,2265,2265,2265,0
20241114,163900,826486265,2265,2265,2265,2265,0
20241114,163800,826486265,2265,2265,2265,2265,0
20241114,163700,826486265,2265,2265,2265,2265,0
20241114,163600,826486265,2265,2265,2265,2265,0
20241114,163500,826486265,2265,2265,2265,2265,0
20241114,163400,826486265,2265,2265,2265,2265,0
20241114,163300,826486265,2265,2265,2265,2265,0
20241114,163200,826486265,2265,2265,2265,2265,0
20241114,163100,826486265,2265,2265,2265,2265,0
20241114,163000,826486265,2265,2265,2265,2265,14371
20241114,162900,793935950,2270,2270,2270,2270,0
20241114,162800,793935950,2270,2270,2270,2270,0
20241114,162700,793935950,2270,2270,2270,2270,0
20241114,162600,793935950,2270,2270,2270,2270,0
20241114,162500,793935950,2270,2270,2270,2270,0
20241114,162400,793935950,2270,2270,2270,2270,0
20241114,162300,793935950,2270,2270,2270,2270,0
20241114,162200,793935950,2270,2270,2270,2270,0
20241114,162100,793935950,2270,2270,2270,2270,0
20241114,162000,793935950,2270,2270,2270,2270,0
20241114,161900,793935950,2270,2270,2275,2265,12291
20241114,161800,765998515,2275,2250,2275,2235,11903
20241114,161700,739154590,2250,2245,2260,2240,12244
20241114,161600,711583520,2245,2240,2245,2240,2033
20241114,161500,707027710,2245,2235,2245,2235,5900
20241114,161400,693834290,2235,2210,2245,2205,14083
20241114,161300,662551230,2205,2190,2210,2165,10867
20241114,161200,638704700,2190,2190,2190,2190,796
20241114,161100,636961460,2190,2170,2195,2170,1068
20241114,161000,634617660,2170,2195,2195,2170,3375
20241114,160900,627283385,2205,2205,2205,2195,750
20241114,160800,625630625,2205,2205,2215,2200,8929
20241114,160700,605904730,2205,2160,2205,2160,12299
20241114,160600,578894885,2180,2180,2180,2180,1
20241114,160500,578892705,2160,2165,2165,2155,3068
20241114,160400,572269695,2170,2170,2170,2170,88
20241114,160300,572078735,2175,2175,2175,2175,17
20241114,160200,572041760,2175,2175,2175,2175,377
20241114,160100,571221785,2175,2175,2175,2170,1101
20241114,160000,568832540,2180,2175,2180,2175,794
20241114,155900,567103620,2180,2185,2185,2180,95
20241114,155800,566896510,2185,2185,2185,2185,5
20241114,155700,566885585,2180,2185,2185,2180,474
20241114,155600,565849970,2185,2190,2190,2185,4
20241114,155500,565841225,2185,2185,2185,2185,3
20241114,155400,565834670,2185,2185,2185,2185,460
20241114,155300,564829570,2185,2180,2185,2175,35
20241114,155200,564753385,2195,2185,2195,2185,17
20241114,155100,564716165,2185,2185,2185,2185,0
20241114,155000,564716165,2185,2185,2185,2185,1
20241114,154900,564713980,2180,2180,2180,2180,5
20241114,154800,564703080,2180,2185,2185,2180,32
20241114,154700,564633310,2185,2190,2190,2185,1839
20241114,154600,560605940,2185,2185,2185,2185,2
20241114,154500,560601570,2185,2185,2185,2185,2
20241114,154400,560597200,2190,2190,2190,2190,4
20241114,154300,560588440,2180,2180,2180,2180,0
20241114,154200,560588440,2180,2185,2185,2175,201
20241114,154100,560150510,2190,2190,2190,2190,192
20241114,154000,559730030,2190,2190,2190,2190,0
20241114,153900,559730030,2190,2190,2190,2190,52
20241114,153800,559616150,2190,2185,2190,2185,11
20241114,153700,559592085,2185,2185,2185,2185,1
20241114,153600,559589900,2190,2190,2190,2190,2
20241114,153500,559585520,2190,2190,2190,2190,6
20241114,153400,559572380,2185,2185,2185,2180,359
20241114,153300,558788215,2185,2185,2185,2185,9
20241114,153200,558768550,2185,2185,2185,2185,10
20241114,153100,558746700,2185,2185,2185,2185,2
20241114,153000,558742330,2185,2185,2185,2185,3
20241114,152900,558735775,2185,2185,2185,2185,2
20241114,152800,558731405,2185,2185,2185,2185,2
20241114,152700,558727035,2185,2180,2185,2180,425
20241114,152600,557800515,2180,2180,2180,2180,0
20241114,152500,557800515,2180,2180,2180,2180,102
20241114,152400,557578155,2180,2180,2180,2180,56
20241114,152300,557456075,2180,2180,2180,2180,1
20241114,152200,557453895,2180,2180,2180,2180,5
20241114,152100,557442995,2185,2190,2190,2185,94
20241114,152000,557237165,2190,2200,2200,2190,5
20241114,151900,557226185,2200,2190,2200,2190,10
20241114,151800,557204255,2195,2200,2200,2190,105
20241114,151700,556973285,2200,2200,2200,2200,478
20241114,151600,555921685,2200,2195,2200,2195,7
20241114,151500,555906295,2195,2185,2195,2185,4522
20241114,151400,545981215,2185,2185,2185,2185,1
20241114,151300,545979030,2195,2195,2195,2195,4
20241114,151200,545970250,2195,2195,2195,2195,0
20241114,151100,545970250,2195,2185,2195,2175,217
20241114,151000,545498035,2185,2180,2185,2180,242
20241114,150900,544969775,2185,2185,2185,2185,26
20241114,150800,544912965,2185,2175,2185,2170,727
20241114,150700,543332130,2180,2185,2185,2180,1998
20241114,150600,538970485,2190,2190,2190,2190,1502
20241114,150500,535681105,2190,2195,2195,2190,506
20241114,150400,534572945,2195,2195,2195,2195,0
20241114,150300,534572945,2195,2190,2195,2185,909
20241114,150200,532584715,2195,2195,2195,2195,8
20241114,150100,532567155,2195,2195,2195,2195,2
20241114,150000,532562765,2200,2195,2200,2195,1000
20241114,145900,530362910,2195,2195,2195,2195,8
20241114,145800,530345350,2195,2195,2195,2195,0
20241114,145700,530345350,2195,2195,2195,2195,800
20241114,145600,528589350,2195,2190,2195,2190,5
20241114,145500,528578385,2195,2195,2195,2195,979
20241114,145400,526429480,2195,2180,2195,2180,513
20241114,145300,525306080,2175,2180,2180,2175,1235
20241114,145200,522616780,2180,2175,2180,2175,402
20241114,145100,521741420,2180,2180,2180,2180,329
20241114,145000,521024200,2175,2180,2180,2175,370
20241114,144900,520219400,2180,2185,2185,2180,6
20241114,144800,520206300,2195,2195,2195,2195,4
20241114,144700,520197520,2195,2195,2195,2195,0
20241114,144600,520197520,2195,2195,2195,2195,4
20241114,144500,520188740,2180,2185,2185,2180,3
20241114,144400,520182190,2175,2175,2175,2175,0
20241114,144300,520182190,2175,2180,2180,2175,13
20241114,144200,520153905,2185,2185,2185,2185,653
20241114,144100,518727100,2200,2190,2200,2185,759
20241114,144000,517058320,2190,2180,2190,2180,14
20241114,143900,517027735,2175,2180,2180,2175,506
20241114,143800,515927175,2180,2190,2190,2180,3601
20241114,143700,508076985,2190,2190,2190,2190,5
20241114,143600,508066035,2185,2180,2185,2180,702
20241114,143500,506533165,2180,2185,2185,2180,508
20241114,143400,505425720,2190,2190,2190,2180,7992
20241114,143300,487924245,2205,2205,2205,2195,5134
20241114,143200,476654410,2205,2205,2205,2205,4
20241114,143100,476645590,2205,2210,2210,2200,8103
20241114,143000,458802055,2210,2210,2215,2210,2508
20241114,142900,453259125,2215,2220,2220,2215,144
20241114,142800,452940135,2215,2215,2215,2215,196
20241114,142700,452505995,2215,2215,2220,2215,966
20241114,142600,450366295,2215,2215,2215,2215,5
20241114,142500,450355220,2215,2215,2215,2215,92
20241114,142400,450151440,2215,2215,2215,2215,21
20241114,142300,450104925,2215,2210,2215,2210,515
20241114,142200,448964260,2210,2210,2210,2210,22
20241114,142100,448915640,2210,2205,2215,2205,2405
20241114,142000,443604105,2205,2205,2210,2205,306
20241114,141900,442929365,2205,2205,2205,2205,1039
20241114,141800,440638370,2210,2210,2210,2210,5
20241114,141700,440627320,2205,2205,2205,2205,276
20241114,141600,440018740,2210,2205,2210,2205,4
20241114,141500,440009910,2205,2210,2210,2205,156
20241114,141400,439665905,2205,2205,2205,2205,225
20241114,141300,439169780,2205,2205,2205,2205,102
20241114,141200,438944870,2205,2195,2205,2195,4372
20241114,141100,429326705,2195,2195,2200,2195,547
20241114,141000,428126035,2195,2195,2195,2195,4
20241114,140900,428117255,2195,2190,2195,2190,1873
20241114,140800,424015370,2195,2200,2205,2195,1476
20241114,140700,420772090,2205,2200,2205,2200,56
20241114,140600,420648855,2200,2205,2210,2200,412
20241114,140500,419740630,2205,2205,2210,2195,7430
20241114,140400,403396690,2205,2190,2205,2190,1275
20241114,140300,400594460,2190,2180,2190,2180,1056
20241114,140200,398287305,2180,2180,2180,2180,1230
20241114,140100,395605905,2170,2170,2175,2170,10745
20241114,140000,372275150,2170,2165,2170,2160,700
20241114,135900,370756500,2170,2145,2170,2145,14457
20241114,135800,339695645,2140,2135,2140,2135,830
20241114,135700,337920495,2140,2140,2140,2140,103
20241114,135600,337700075,2130,2140,2140,2130,1007
20241114,135500,335550870,2140,2140,2140,2140,4
20241114,135400,335542310,2140,2140,2140,2140,2
20241114,135300,335538030,2140,2140,2140,2140,1002
20241114,135200,333393750,2140,2140,2140,2140,6
20241114,135100,333380910,2140,2140,2140,2140,2
20241114,135000,333376630,2140,2140,2140,2140,53
20241114,134900,333263210,2140,2140,2140,2140,2
20241114,134800,333258930,2140,2140,2140,2140,31
20241114,134700,333192590,2135,2135,2135,2135,10
20241114,134600,333171240,2135,2140,2140,2135,2
20241114,134500,333166965,2140,2140,2140,2140,1
20241114,134400,333164825,2140,2140,2140,2140,13
20241114,134300,333137005,2140,2140,2140,2140,2
20241114,134200,333132725,2140,2140,2140,2140,6
20241114,134100,333119885,2130,2130,2130,2130,0
20241114,134000,333119885,2130,2130,2130,2130,36
20241114,133900,333043205,2135,2140,2140,2135,3
20241114,133800,333036790,2140,2140,2140,2140,6
20241114,133700,333023950,2140,2140,2140,2140,0
20241114,133600,333023950,2140,2140,2140,2140,5
20241114,133500,333013250,2130,2140,2140,2130,2002
20241114,133400,328748865,2140,2140,2140,2140,31
20241114,133300,328682525,2140,2140,2140,2140,15
20241114,133200,328650425,2140,2140,2140,2140,2
20241114,133100,328646145,2140,2140,2140,2140,4
20241114,133000,328637585,2140,2140,2140,2140,7
20241114,132900,328622605,2140,2140,2140,2140,6
20241114,132800,328609765,2140,2140,2140,2140,2
20241114,132700,328605485,2140,2140,2140,2140,504
20241114,132600,327526925,2140,2135,2140,2130,2001
20241114,132500,323261505,2140,2140,2140,2140,8
20241114,132400,323244385,2140,2140,2140,2140,14
20241114,132300,323214425,2140,2140,2140,2140,10
20241114,132200,323193025,2140,2140,2140,2140,1016
20241114,132100,321018785,2140,2140,2140,2140,8
20241114,132000,321001665,2135,2140,2140,2135,502
20241114,131900,319929885,2140,2140,2140,2140,74
20241114,131800,319771525,2140,2140,2140,2140,2
20241114,131700,319767245,2140,2140,2140,2140,3
20241114,131600,319760825,2140,2140,2140,2140,203
20241114,131500,319326405,2140,2140,2140,2140,2
20241114,131400,319322125,2140,2140,2140,2140,102
20241114,131300,319103845,2140,2135,2140,2135,2103
20241114,131200,314612635,2135,2135,2135,2135,9
20241114,131100,314593420,2135,2135,2135,2135,9
20241114,131000,314574205,2135,2135,2135,2135,11
20241114,130900,314550720,2135,2135,2135,2135,12
20241114,130800,314525100,2135,2135,2135,2135,5
20241114,130700,314514425,2135,2130,2135,2130,34
20241114,130600,314442000,2135,2135,2135,2135,2
20241114,130500,314437730,2135,2135,2135,2135,6
20241114,130400,314424920,2125,2130,2130,2125,6000
20241114,130300,301668810,2135,2140,2140,2135,812
20241114,130200,299934050,2140,2145,2145,2140,266
20241114,130100,299364780,2140,2140,2140,2140,94
20241114,130000,299163620,2145,2145,2145,2145,103
20241114,125900,298942685,2145,2145,2145,2145,6
20241114,125800,298929815,2145,2145,2145,2145,0
20241114,125700,298929815,2145,2145,2145,2140,6
20241114,125600,298916950,2145,2145,2145,2145,2
20241114,125500,298912660,2140,2140,2145,2140,175
20241114,125400,298538150,2145,2145,2145,2145,4
20241114,125300,298529570,2145,2145,2145,2145,2
20241114,125200,298525280,2145,2140,2145,2140,85
20241114,125100,298343355,2140,2140,2140,2140,240
20241114,125000,297829755,2140,2140,2140,2140,2084
20241114,124900,293369995,2140,2135,2140,2135,16
20241114,124800,293335805,2135,2140,2140,2135,31
20241114,124700,293269615,2140,2140,2140,2140,0
20241114,124600,293269615,2140,2140,2140,2140,6
20241114,124500,293256775,2140,2140,2140,2140,1003
20241114,124400,291110355,2140,2140,2140,2140,10
20241114,124300,291088955,2135,2135,2135,2135,7498
20241114,124200,275080725,2135,2130,2135,2130,32
20241114,124100,275012555,2130,2130,2130,2130,178
20241114,124000,274633415,2130,2130,2130,2125,22
20241114,123900,274586635,2130,2130,2130,2130,227
20241114,123800,274103125,2135,2130,2135,2130,914
20241114,123700,272156300,2135,2135,2135,2135,806
20241114,123600,270435490,2140,2140,2140,2140,28
20241114,123500,270375570,2140,2135,2140,2135,4
20241114,123400,270367020,2140,2140,2140,2135,9
20241114,123300,270347770,2140,2140,2140,2140,18
20241114,123200,270309250,2140,2140,2140,2140,34
20241114,123100,270236490,2140,2140,2140,2140,1
20241114,123000,270234350,2145,2145,2145,2125,3576
20241114,122900,262610370,2145,2145,2145,2145,4
20241114,122800,262601790,2145,2145,2145,2145,1
20241114,122700,262599645,2145,2145,2145,2145,2
20241114,122600,262595355,2145,2145,2145,2145,6
20241114,122500,262582485,2145,2145,2145,2145,1200
20241114,122400,260008485,2145,2145,2145,2145,2
20241114,122300,260004195,2145,2145,2145,2145,7
20241114,122200,259989180,2145,2145,2145,2145,2
20241114,122100,259984890,2140,2145,2145,2140,185
20241114,122000,259588970,2145,2140,2145,2140,302
20241114,121900,258942680,2145,2145,2145,2145,1
20241114,121800,258940535,2145,2140,2145,2140,6
20241114,121700,258927675,2145,2145,2145,2145,13
20241114,121600,258899790,2145,2145,2145,2145,8
20241114,121500,258882630,2140,2145,2145,2140,1494
20241114,121400,255685460,2140,2140,2140,2140,3090
20241114,121300,249072860,2140,2140,2140,2140,6
20241114,121200,249060020,2130,2130,2130,2130,9
20241114,121100,249040850,2135,2135,2135,2135,102
20241114,121000,248823080,2140,2140,2140,2140,8
20241114,120900,248805960,2140,2140,2140,2140,1
20241114,120800,248803820,2145,2145,2145,2145,1
20241114,120700,248801675,2145,2135,2145,2135,4206
20241114,120600,239821835,2125,2130,2130,2125,15287
20241114,120500,207321545,2135,2135,2135,2135,404
20241114,120400,206459005,2135,2135,2135,2130,594
20241114,120300,205191415,2130,2135,2135,2130,501
20241114,120200,204124280,2135,2135,2135,2135,2
20241114,120100,204120010,2135,2135,2135,2135,7
20241114,120000,204105065,2135,2145,2145,2135,2034
20241114,115900,199762175,2145,2145,2145,2145,13
20241114,115800,199734290,2145,2145,2145,2145,5
20241114,115700,199723565,2145,2145,2145,2145,3
20241114,115600,199717130,2145,2145,2145,2145,3
20241114,115500,199710695,2145,2145,2145,2145,20
20241114,115400,199667795,2135,2145,2145,2135,171
20241114,115300,199302120,2145,2140,2145,2140,12
20241114,115200,199276420,2135,2140,2140,2135,14
20241114,115100,199246515,2135,2135,2135,2135,102
20241114,115000,199028745,2135,2135,2135,2135,70
20241114,114900,198879295,2135,2130,2135,2130,207
20241114,114800,198437890,2130,2140,2140,2130,1705
20241114,114700,194797690,2150,2150,2150,2150,14
20241114,114600,194767590,2150,2140,2150,2140,40
20241114,114500,194681870,2140,2145,2145,2140,665
20241114,114400,193258750,2145,2145,2145,2145,1951
20241114,114300,189073855,2150,2150,2150,2150,2
20241114,114200,189069555,2150,2150,2150,2150,4
20241114,114100,189060955,2150,2150,2150,2150,11
20241114,114000,189037305,2150,2150,2150,2150,265
20241114,113900,188467555,2150,2150,2150,2150,6
20241114,113800,188454655,2150,2150,2150,2150,0
20241114,113700,188454655,2150,2145,2150,2145,584
20241114,113600,187201965,2150,2155,2155,2150,2022
20241114,113500,182854655,2155,2155,2155,2155,5
20241114,113400,182843880,2155,2150,2155,2150,866
20241114,113300,180981770,2155,2155,2155,2150,1940
20241114,113200,176810410,2155,2160,2160,2155,5
20241114,113100,176799625,2160,2160,2160,2160,4
20241114,113000,176790985,2160,2155,2160,2155,2197
20241114,112900,172056445,2160,2160,2160,2160,2
20241114,112800,172052125,2160,2160,2160,2160,16
20241114,112700,172017565,2160,2160,2160,2160,0
20241114,112600,172017565,2160,2165,2165,2160,6
20241114,112500,172004585,2155,2160,2165,2155,423
20241114,112400,171092950,2160,2160,2160,2160,3
20241114,112300,171086470,2160,2165,2165,2160,6
20241114,112200,171073490,2165,2165,2165,2165,1
20241114,112100,171071325,2165,2165,2165,2165,1
20241114,112000,171069160,2160,2160,2160,2160,610
20241114,111900,169751560,2165,2165,2165,2165,0
20241114,111800,169751560,2165,2165,2165,2165,0
20241114,111700,169751560,2165,2165,2165,2165,1
20241114,111600,169749395,2160,2165,2165,2160,903
20241114,111500,167798910,2155,2155,2155,2155,0
20241114,111400,167798910,2155,2155,2155,2155,0
20241114,111300,167798910,2155,2155,2155,2155,20
20241114,111200,167755810,2165,2165,2165,2165,1
20241114,111100,167753645,2155,2165,2165,2155,1818
20241114,111000,163830805,2155,2155,2155,2155,30
20241114,110900,163766155,2160,2160,2160,2160,1254
20241114,110800,161057515,2165,2165,2165,2165,138
20241114,110700,160758745,2165,2165,2170,2165,909
20241114,110600,158790535,2160,2160,2165,2160,1144
20241114,110500,156319490,2160,2160,2160,2160,226
20241114,110400,155831330,2165,2170,2170,2165,12
20241114,110300,155805340,2165,2165,2165,2165,3233
20241114,110200,148805895,2165,2170,2170,2165,6
20241114,110100,148792885,2165,2170,2170,2165,186
20241114,110000,148389370,2170,2170,2170,2170,0
20241114,105900,148389370,2170,2170,2170,2170,300
20241114,105800,147738370,2170,2170,2170,2170,1
20241114,105700,147736200,2170,2170,2170,2170,1
20241114,105600,147734030,2170,2170,2170,2170,1857
20241114,105500,143704340,2170,2170,2170,2170,374
20241114,105400,142892760,2170,2170,2170,2170,344
20241114,105300,142146280,2170,2165,2170,2165,4936
20241114,105200,131449275,2165,2165,2165,2165,0
20241114,105100,131449275,2165,2165,2165,2165,525
20241114,105000,130312650,2160,2160,2160,2160,0
20241114,104900,130312650,2160,2160,2160,2160,487
20241114,104800,129260730,2160,2155,2160,2155,60
20241114,104700,129131380,2155,2155,2155,2155,500
20241114,104600,128053880,2155,2170,2170,2155,1881
20241114,104500,123995500,2170,2170,2170,2170,0
20241114,104400,123995500,2170,2170,2170,2170,150
20241114,104300,123670000,2170,2160,2170,2160,1457
20241114,104200,120516315,2170,2170,2170,2160,1002
20241114,104100,118351975,2170,2170,2170,2160,36
20241114,104000,118274155,2155,2160,2160,2155,200
20241114,103900,117842655,2170,2150,2170,2150,189
20241114,103800,117436115,2150,2150,2150,2145,53
20241114,103700,117322170,2150,2150,2150,2150,1768
20241114,103600,113520970,2150,2150,2150,2150,2771
20241114,103500,107563320,2150,2150,2150,2150,1507
20241114,103400,104323270,2150,2165,2165,2150,6452
20241114,103300,90392115,2175,2175,2175,2170,247
20241114,103200,89856040,2175,2175,2175,2175,3
20241114,103100,89849515,2175,2170,2175,2170,2055
20241114,103000,85390135,2165,2165,2165,2165,64
20241114,102900,85251575,2165,2165,2165,2165,448
20241114,102800,84281655,2165,2165,2165,2165,134
20241114,102700,83991545,2165,2165,2165,2165,55
20241114,102600,83872470,2165,2170,2170,2165,2
20241114,102500,83868135,2165,2165,2165,2165,454
20241114,102400,82885225,2170,2165,2170,2165,1080
20241114,102300,80542765,2170,2170,2170,2170,206
20241114,102200,80095745,2175,2180,2180,2175,1014
20241114,102100,77887785,2180,2180,2180,2180,0
20241114,102000,77887785,2180,2175,2180,2175,102
20241114,101900,77665430,2175,2170,2175,2170,915
20241114,101800,75675355,2170,2170,2170,2170,1
20241114,101700,75673185,2160,2160,2160,2160,0
20241114,101600,75673185,2160,2155,2170,2155,1272
20241114,101500,72919585,2155,2160,2160,2155,1715
20241114,101400,69216485,2160,2170,2170,2160,37
20241114,101300,69136555,2160,2160,2170,2160,767
20241114,101200,67479685,2160,2160,2160,2160,984
20241114,101100,65354245,2160,2160,2160,2160,56
20241114,101000,65233285,2160,2160,2160,2160,500
20241114,100900,64153285,2160,2145,2160,2145,500
20241114,100800,63075825,2145,2155,2155,2145,1810
20241114,100700,59189315,2155,2160,2160,2150,2891
20241114,100600,52967465,2160,2165,2170,2160,6063
20241114,100500,39859425,2180,2180,2180,2180,274
20241114,100400,39262105,2185,2185,2185,2185,0
20241114,100300,39262105,2185,2180,2185,2180,4965
20241114,100200,28414225,2180,2185,2185,2180,22
20241114,100100,28366260,2185,2160,2185,2160,11612
20241114,100000,3029390,2165,2165,2190,2165,1397