KissMeData/019490/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,190200,2524003730,3035,3035,3035,3035,1124
20241114,190100,2524003730,3035,3035,3035,3035,0
20241114,190000,2524003730,3035,3035,3035,3035,0
20241114,185900,2524003730,3035,3035,3035,3035,0
20241114,185800,2524003730,3035,3035,3035,3035,0
20241114,185700,2524003730,3035,3035,3035,3035,0
20241114,185600,2524003730,3035,3035,3035,3035,0
20241114,185500,2524003730,3035,3035,3035,3035,0
20241114,185400,2524003730,3035,3035,3035,3035,0
20241114,185300,2524003730,3035,3035,3035,3035,0
20241114,185200,2524003730,3035,3035,3035,3035,0
20241114,185100,2524003730,3035,3035,3035,3035,0
20241114,185000,2524003730,3035,3035,3035,3035,0
20241114,184900,2524003730,3035,3035,3035,3035,0
20241114,184800,2524003730,3035,3035,3035,3035,0
20241114,184700,2524003730,3035,3035,3035,3035,0
20241114,184600,2524003730,3035,3035,3035,3035,0
20241114,184500,2524003730,3035,3035,3035,3035,0
20241114,184400,2524003730,3035,3035,3035,3035,0
20241114,184300,2524003730,3035,3035,3035,3035,0
20241114,184200,2524003730,3035,3035,3035,3035,0
20241114,184100,2524003730,3035,3035,3035,3035,0
20241114,184000,2524003730,3035,3035,3035,3035,0
20241114,183900,2524003730,3035,3035,3035,3035,0
20241114,183800,2524003730,3035,3035,3035,3035,0
20241114,183700,2524003730,3035,3035,3035,3035,0
20241114,183600,2524003730,3035,3035,3035,3035,0
20241114,183500,2524003730,3035,3035,3035,3035,0
20241114,183400,2524003730,3035,3035,3035,3035,0
20241114,183300,2524003730,3035,3035,3035,3035,0
20241114,183200,2524003730,3035,3035,3035,3035,1124
20241114,183100,2524003730,3035,3035,3035,3035,0
20241114,183000,2524003730,3035,3035,3035,3035,0
20241114,182900,2524003730,3035,3035,3035,3035,0
20241114,182800,2524003730,3035,3035,3035,3035,0
20241114,182700,2524003730,3035,3035,3035,3035,0
20241114,182600,2524003730,3035,3035,3035,3035,0
20241114,182500,2524003730,3035,3035,3035,3035,0
20241114,182400,2524003730,3035,3035,3035,3035,0
20241114,182300,2524003730,3035,3035,3035,3035,0
20241114,182200,2524003730,3035,3035,3035,3035,0
20241114,182100,2524003730,3035,3035,3035,3035,0
20241114,182000,2524003730,3035,3035,3035,3035,0
20241114,181900,2524003730,3035,3035,3035,3035,0
20241114,181800,2524003730,3035,3035,3035,3035,0
20241114,181700,2524003730,3035,3035,3035,3035,0
20241114,181600,2524003730,3035,3035,3035,3035,0
20241114,181500,2524003730,3035,3035,3035,3035,0
20241114,181400,2524003730,3035,3035,3035,3035,0
20241114,181300,2524003730,3035,3035,3035,3035,0
20241114,181200,2524003730,3035,3035,3035,3035,0
20241114,181100,2524003730,3035,3035,3035,3035,0
20241114,181000,2524003730,3035,3035,3035,3035,0
20241114,180900,2524003730,3035,3035,3035,3035,0
20241114,180800,2524003730,3035,3035,3035,3035,0
20241114,180700,2524003730,3035,3035,3035,3035,0
20241114,180600,2524003730,3035,3035,3035,3035,0
20241114,180500,2524003730,3035,3035,3035,3035,0
20241114,180400,2524003730,3035,3035,3035,3035,0
20241114,180300,2524003730,3035,3035,3035,3035,0
20241114,180200,2524003730,3035,3035,3035,3035,1124
20241114,180100,2524003730,3035,3035,3035,3035,0
20241114,180000,2524003730,3035,3035,3035,3035,0
20241114,175900,2524003730,3035,3035,3035,3035,0
20241114,175800,2524003730,3035,3035,3035,3035,0
20241114,175700,2524003730,3035,3035,3035,3035,0
20241114,175600,2524003730,3035,3035,3035,3035,0
20241114,175500,2524003730,3035,3035,3035,3035,0
20241114,175400,2524003730,3035,3035,3035,3035,0
20241114,175300,2524003730,3035,3035,3035,3035,0
20241114,175200,2524003730,3035,3035,3035,3035,0
20241114,175100,2524003730,3035,3035,3035,3035,0
20241114,175000,2524003730,3035,3035,3035,3035,0
20241114,174900,2524003730,3035,3035,3035,3035,0
20241114,174800,2524003730,3035,3035,3035,3035,0
20241114,174700,2524003730,3035,3035,3035,3035,0
20241114,174600,2524003730,3035,3035,3035,3035,0
20241114,174500,2524003730,3035,3035,3035,3035,0
20241114,174400,2524003730,3035,3035,3035,3035,0
20241114,174300,2524003730,3035,3035,3035,3035,0
20241114,174200,2524003730,3035,3035,3035,3035,0
20241114,174100,2524003730,3035,3035,3035,3035,0
20241114,174000,2524003730,3035,3035,3035,3035,0
20241114,173900,2524003730,3035,3035,3035,3035,0
20241114,173800,2524003730,3035,3035,3035,3035,0
20241114,173700,2524003730,3035,3035,3035,3035,0
20241114,173600,2524003730,3035,3035,3035,3035,0
20241114,173500,2524003730,3035,3035,3035,3035,0
20241114,173400,2524003730,3035,3035,3035,3035,0
20241114,173300,2524003730,3035,3035,3035,3035,0
20241114,173200,2524003730,3035,3035,3035,3035,1124
20241114,173100,2524003730,3035,3035,3035,3035,0
20241114,173000,2524003730,3035,3035,3035,3035,0
20241114,172900,2524003730,3035,3035,3035,3035,0
20241114,172800,2524003730,3035,3035,3035,3035,0
20241114,172700,2524003730,3035,3035,3035,3035,0
20241114,172600,2524003730,3035,3035,3035,3035,0
20241114,172500,2524003730,3035,3035,3035,3035,0
20241114,172400,2524003730,3035,3035,3035,3035,0
20241114,172300,2524003730,3035,3035,3035,3035,0
20241114,172200,2524003730,3035,3035,3035,3035,0
20241114,172100,2524003730,3035,3035,3035,3035,0
20241114,172000,2524003730,3035,3035,3035,3035,0
20241114,171900,2524003730,3035,3035,3035,3035,0
20241114,171800,2524003730,3035,3035,3035,3035,0
20241114,171700,2524003730,3035,3035,3035,3035,0
20241114,171600,2524003730,3035,3035,3035,3035,0
20241114,171500,2524003730,3035,3035,3035,3035,0
20241114,171400,2524003730,3035,3035,3035,3035,0
20241114,171300,2524003730,3035,3035,3035,3035,0
20241114,171200,2524003730,3035,3035,3035,3035,0
20241114,171100,2524003730,3035,3035,3035,3035,0
20241114,171000,2524003730,3035,3035,3035,3035,0
20241114,170900,2524003730,3035,3035,3035,3035,0
20241114,170800,2524003730,3035,3035,3035,3035,0
20241114,170700,2524003730,3035,3035,3035,3035,0
20241114,170600,2524003730,3035,3035,3035,3035,0
20241114,170500,2524003730,3035,3035,3035,3035,0
20241114,170400,2524003730,3035,3035,3035,3035,0
20241114,170300,2524003730,3035,3035,3035,3035,0
20241114,170200,2524003730,3035,3035,3035,3035,1124
20241114,170100,2524003730,3035,3035,3035,3035,0
20241114,170000,2524003730,3035,3035,3035,3035,0
20241114,165900,2524003730,3035,3035,3035,3035,0
20241114,165800,2524003730,3035,3035,3035,3035,0
20241114,165700,2524003730,3035,3035,3035,3035,0
20241114,165600,2524003730,3035,3035,3035,3035,0
20241114,165500,2524003730,3035,3035,3035,3035,0
20241114,165400,2524003730,3035,3035,3035,3035,0
20241114,165300,2524003730,3035,3035,3035,3035,0
20241114,165200,2524003730,3035,3035,3035,3035,0
20241114,165100,2524003730,3035,3035,3035,3035,0
20241114,165000,2524003730,3035,3035,3035,3035,0
20241114,164900,2524003730,3035,3035,3035,3035,0
20241114,164800,2524003730,3035,3035,3035,3035,0
20241114,164700,2524003730,3035,3035,3035,3035,0
20241114,164600,2524003730,3035,3035,3035,3035,0
20241114,164500,2524003730,3035,3035,3035,3035,0
20241114,164400,2524003730,3035,3035,3035,3035,0
20241114,164300,2524003730,3035,3035,3035,3035,0
20241114,164200,2524003730,3035,3035,3035,3035,0
20241114,164100,2524003730,3035,3035,3035,3035,0
20241114,164000,2524003730,3035,3035,3035,3035,0
20241114,163900,2524003730,3035,3035,3035,3035,0
20241114,163800,2524003730,3035,3035,3035,3035,0
20241114,163700,2524003730,3035,3035,3035,3035,0
20241114,163600,2524003730,3035,3035,3035,3035,0
20241114,163500,2524003730,3035,3035,3035,3035,0
20241114,163400,2524003730,3035,3035,3035,3035,0
20241114,163300,2524003730,3035,3035,3035,3035,0
20241114,163200,2524003730,3035,3035,3035,3035,2248
20241114,163100,2520592390,3085,3085,3085,3085,0
20241114,163000,2520592390,3085,3085,3085,3085,0
20241114,162900,2520592390,3085,3085,3085,3085,0
20241114,162800,2520592390,3085,3085,3085,3085,0
20241114,162700,2520592390,3085,3085,3085,3085,0
20241114,162600,2520592390,3085,3085,3085,3085,0
20241114,162500,2520592390,3085,3085,3085,3085,0
20241114,162400,2520592390,3085,3085,3085,3085,0
20241114,162300,2520592390,3085,3085,3085,3085,0
20241114,162200,2520592390,3085,3085,3085,3085,0
20241114,162100,2520592390,3085,3085,3085,3085,0
20241114,162000,2520592390,3085,3085,3085,3085,0
20241114,161900,2520592390,3085,2955,3240,2955,41478
20241114,161800,2393932000,2955,2915,2955,2915,3438
20241114,161700,2383821065,2950,2915,2950,2910,6569
20241114,161600,2364649100,2915,2935,2935,2915,1975
20241114,161500,2358862365,2935,2930,2935,2930,573
20241114,161400,2357183470,2930,2935,2935,2930,2177
20241114,161300,2350797080,2940,2945,2945,2940,800
20241114,161200,2348443580,2950,2935,2950,2935,2564
20241114,161100,2340892860,2935,2925,2935,2925,1930
20241114,161000,2335239715,2930,2930,2930,2930,0
20241114,160900,2335239715,2930,2930,2930,2930,637
20241114,160800,2333373305,2930,2935,2935,2930,3302
20241114,160700,2323696935,2935,2915,2935,2910,1568
20241114,160600,2319127960,2915,2920,2920,2910,683
20241114,160500,2317139195,2925,2925,2925,2925,887
20241114,160400,2314544720,2915,2915,2920,2915,837
20241114,160300,2312102865,2915,2910,2915,2910,1674
20241114,160200,2307229340,2910,2905,2915,2905,1307
20241114,160100,2303428130,2905,2905,2905,2905,813
20241114,160000,2301066365,2905,2930,2930,2905,1020
20241114,155900,2298101035,2930,2935,2935,2930,112
20241114,155800,2297772325,2955,2940,2955,2940,2000
20241114,155700,2291870070,2940,2900,2940,2900,1877
20241114,155600,2286411675,2900,2905,2905,2900,28348
20241114,155500,2204200295,2905,2905,2905,2905,437
20241114,155400,2202930810,2910,2905,2910,2905,438
20241114,155300,2201658415,2905,2900,2910,2900,3799
20241114,155200,2190639125,2910,2910,2910,2900,4045
20241114,155100,2178890830,2910,2910,2910,2905,3592
20241114,155000,2168448110,2920,2925,2925,2920,31
20241114,154900,2168357535,2945,2945,2945,2945,0
20241114,154800,2168357535,2945,2900,2945,2900,1100
20241114,154700,2165155815,2900,2905,2905,2900,1866
20241114,154600,2159737240,2910,2905,2910,2905,1116
20241114,154500,2156494050,2910,2915,2915,2910,819
20241114,154400,2154110735,2915,2910,2925,2910,442
20241114,154300,2152823810,2940,2910,2940,2910,1377
20241114,154200,2148793285,2910,2920,2920,2910,2685
20241114,154100,2140965980,2940,2950,2950,2920,499
20241114,154000,2139504935,2950,2950,2955,2950,640
20241114,153900,2137616075,2955,2935,2955,2925,2623
20241114,153800,2129910190,2960,2960,2960,2960,0
20241114,153700,2129910190,2960,2945,2960,2945,1000
20241114,153600,2126954035,2950,2950,2950,2950,0
20241114,153500,2126954035,2950,2950,2950,2950,10
20241114,153400,2126924535,2950,2930,2950,2930,1153
20241114,153300,2123544955,2930,2935,2935,2930,834
20241114,153200,2121097335,2935,2940,2940,2935,1616
20241114,153100,2116349375,2940,2940,2940,2940,0
20241114,153000,2116349375,2940,2940,2940,2940,0
20241114,152900,2116349375,2940,2965,2965,2940,2096
20241114,152800,2110161635,2965,2950,2965,2950,1250
20241114,152700,2106459005,2965,2965,2965,2965,366
20241114,152600,2105373815,2965,2955,2965,2955,6174
20241114,152500,2087097330,2960,2925,2965,2925,7799
20241114,152400,2064142475,2935,2895,2935,2895,139
20241114,152300,2063739990,2895,2870,2945,2870,8776
20241114,152200,2038277795,2890,2890,2890,2890,8848
20241114,152100,2012707075,2890,2870,2890,2850,3010
20241114,152000,2004079460,2875,2875,2890,2875,639
20241114,151900,2002236770,2850,2880,2885,2850,2795
20241114,151800,1994257280,2885,2895,2895,2870,1260
20241114,151700,1990613630,2900,2900,2900,2895,2174
20241114,151600,1984309780,2900,2865,2900,2850,13868
20241114,151500,1944686120,2865,2885,2900,2855,5093
20241114,151400,1930048035,2900,2885,2900,2880,2607
20241114,151300,1922518055,2895,2880,2895,2880,977
20241114,151200,1919692040,2880,2895,2895,2880,527
20241114,151100,1918167635,2890,2900,2900,2885,5045
20241114,151000,1903567705,2895,2890,2900,2885,1141
20241114,150900,1900266135,2890,2885,2910,2885,1712
20241114,150800,1895317610,2875,2875,2885,2845,3151
20241114,150700,1886258830,2870,2870,2875,2800,12725
20241114,150600,1850048050,2870,2910,2910,2870,5931
20241114,150500,1832906150,2905,2965,2965,2885,17903
20241114,150400,1780645620,2930,2930,2930,2930,0
20241114,150300,1780645620,2930,2930,2930,2930,0
20241114,150200,1780645620,2930,2940,2940,2925,2645
20241114,150100,1772883995,2955,2935,2955,2935,1126
20241114,150000,1769577590,2935,2940,2940,2935,809
20241114,145900,1767199430,2960,2965,2965,2935,15920
20241114,145800,1720208285,2975,2975,2990,2975,1227
20241114,145700,1716557945,2975,2970,2975,2970,599
20241114,145600,1714777340,2970,2970,2975,2970,604
20241114,145500,1712983405,2960,2965,2970,2960,6610
20241114,145400,1693391840,2970,2975,2990,2970,7067
20241114,145300,1672392595,2980,2995,2995,2975,13949
20241114,145200,1630766655,2995,3000,3000,2990,1588
20241114,145100,1626010700,3010,3010,3010,3000,1716
20241114,145000,1620859620,3010,3010,3010,3005,1911
20241114,144900,1615109520,3005,3010,3010,3005,2766
20241114,144800,1606790190,3015,3015,3015,3015,144
20241114,144700,1606356030,3005,3005,3005,3005,0
20241114,144600,1606356030,3005,3005,3005,3005,1784
20241114,144500,1600995110,3000,3005,3005,3000,616
20241114,144400,1599145530,3005,3000,3005,3000,2655
20241114,144300,1591179595,3000,3000,3000,3000,293
20241114,144200,1590300595,3000,3000,3000,2990,2178
20241114,144100,1583766970,2995,3000,3000,2995,1886
20241114,144000,1578112900,3000,3000,3000,3000,106
20241114,143900,1577794900,3000,3000,3000,3000,1
20241114,143800,1577791900,3000,3000,3000,3000,0
20241114,143700,1577791900,3000,3010,3010,3000,817
20241114,143600,1575334730,3010,2990,3010,2990,151
20241114,143500,1574882720,2990,2995,2995,2990,500
20241114,143400,1573387260,3010,3010,3010,3010,0
20241114,143300,1573387260,3010,3010,3010,3010,100
20241114,143200,1573086260,3010,3010,3010,3010,569
20241114,143100,1571373570,3010,3010,3010,3010,0
20241114,143000,1571373570,3010,2990,3010,2990,1302
20241114,142900,1567477330,2990,2995,2995,2990,5893
20241114,142800,1549837140,2995,3000,3000,2995,500
20241114,142700,1548339635,3000,3000,3000,3000,1422
20241114,142600,1544073635,3000,3000,3000,3000,0
20241114,142500,1544073635,3000,3010,3010,3000,3117
20241114,142400,1534722210,3020,3010,3020,3010,91
20241114,142300,1534448290,3010,3010,3010,3005,2567
20241114,142200,1526730425,3025,3015,3025,3010,10001
20241114,142100,1496620080,3020,3020,3020,3020,900
20241114,142000,1493902080,3020,3020,3025,3020,586
20241114,141900,1492132355,3025,3025,3025,3025,0
20241114,141800,1492132355,3025,3025,3025,3025,1
20241114,141700,1492129330,3025,3025,3025,3025,0
20241114,141600,1492129330,3025,3025,3025,3025,174
20241114,141500,1491602980,3025,3015,3025,3015,172
20241114,141400,1491084390,3025,3020,3025,3020,1009
20241114,141300,1488034135,3025,3025,3025,3025,0
20241114,141200,1488034135,3025,3025,3025,3025,0
20241114,141100,1488034135,3025,3025,3025,3015,3
20241114,141000,1488025070,3010,3025,3025,3010,2339
20241114,140900,1480962915,3020,3020,3020,3020,82
20241114,140800,1480715275,3020,3020,3020,3020,882
20241114,140700,1478051635,3020,3020,3020,3020,588
20241114,140600,1476275875,3020,3010,3020,3010,278
20241114,140500,1475439085,3010,3010,3010,3010,0
20241114,140400,1475439085,3010,3010,3010,3010,1
20241114,140300,1475436075,3010,3015,3015,3010,21
20241114,140200,1475372765,3020,3020,3020,3020,9
20241114,140100,1475345585,3020,3020,3020,3020,1
20241114,140000,1475342565,3005,3015,3015,3000,404
20241114,135900,1474129285,3025,3025,3025,3020,4
20241114,135800,1474117195,3020,3020,3020,3020,27
20241114,135700,1474035655,3020,3020,3020,3020,190
20241114,135600,1473461855,3020,3000,3020,3000,183
20241114,135500,1472912735,3000,3000,3000,3000,901
20241114,135400,1470209735,3000,3030,3030,3000,35000
20241114,135300,1364929675,3040,3040,3040,3040,0
20241114,135200,1364929675,3040,3040,3040,3040,12
20241114,135100,1364893195,3030,3030,3030,3030,0
20241114,135000,1364893195,3030,3030,3030,3030,0
20241114,134900,1364893195,3030,3030,3030,3030,3246
20241114,134800,1355057815,3030,3035,3035,3030,1265
20241114,134700,1351224365,3040,3040,3040,3040,0
20241114,134600,1351224365,3040,3040,3040,3040,0
20241114,134500,1351224365,3040,3040,3040,3040,0
20241114,134400,1351224365,3040,3040,3040,3040,1
20241114,134300,1351221325,3030,3030,3030,3030,2013
20241114,134200,1345121935,3030,3030,3030,3030,0
20241114,134100,1345121935,3030,3030,3030,3030,100
20241114,134000,1344818935,3030,3030,3030,3030,310
20241114,133900,1343879635,3030,3030,3030,3030,300
20241114,133800,1342970635,3030,3060,3060,3015,25345
20241114,133700,1266157340,3060,3060,3060,3060,4
20241114,133600,1266145100,3055,3055,3055,3055,0
20241114,133500,1266145100,3055,3055,3055,3055,5
20241114,133400,1266129825,3060,3060,3060,3060,0
20241114,133300,1266129825,3060,3060,3060,3060,108
20241114,133200,1265799345,3065,3065,3065,3065,0
20241114,133100,1265799345,3065,3065,3065,3065,0
20241114,133000,1265799345,3065,3065,3065,3065,15
20241114,132900,1265753370,3070,3070,3070,3070,300
20241114,132800,1264832370,3065,3065,3065,3065,6
20241114,132700,1264813980,3070,3075,3075,3070,4
20241114,132600,1264801690,3060,3060,3060,3060,0
20241114,132500,1264801690,3060,3075,3075,3060,186
20241114,132400,1264232515,3075,3060,3075,3060,26
20241114,132300,1264152940,3060,3060,3060,3060,3
20241114,132200,1264143760,3070,3070,3070,3070,717
20241114,132100,1261942570,3050,3050,3050,3050,2000
20241114,132000,1255842570,3050,3060,3065,3050,5680
20241114,131900,1238510120,3055,3060,3060,3055,39
20241114,131800,1238390965,3070,3070,3070,3070,62
20241114,131700,1238200625,3080,3080,3080,3080,0
20241114,131600,1238200625,3080,3080,3080,3080,0
20241114,131500,1238200625,3080,3080,3080,3080,0
20241114,131400,1238200625,3080,3060,3080,3060,3823
20241114,131300,1226453375,3030,3040,3040,3030,890
20241114,131200,1223751285,3075,3060,3075,3060,2000
20241114,131100,1217614300,3055,3040,3055,3040,1551
20241114,131000,1212894760,3055,3055,3055,3055,10
20241114,130900,1212864210,3055,3055,3055,3055,182
20241114,130800,1212308200,3040,3040,3040,3040,0
20241114,130700,1212308200,3040,3040,3040,3040,0
20241114,130600,1212308200,3040,3060,3075,3040,4943
20241114,130500,1197199490,3040,3040,3040,3040,0
20241114,130400,1197199490,3040,3040,3040,3040,95
20241114,130300,1196910690,3035,3040,3040,3035,176
20241114,130200,1196375705,3060,3060,3060,3060,50
20241114,130100,1196222705,3075,3075,3075,3075,130
20241114,130000,1195822955,3075,3055,3075,3055,3600
20241114,125900,1184779380,3060,3060,3060,3060,5
20241114,125800,1184764080,3060,3055,3060,3055,196
20241114,125700,1184165150,3060,3060,3060,3060,16
20241114,125600,1184116190,3060,3040,3060,3030,2008
20241114,125500,1178024465,3045,3045,3045,3045,101
20241114,125400,1177716920,3050,3055,3060,3050,354
20241114,125300,1176633745,3045,3050,3050,3045,1519
20241114,125200,1172008335,3045,3040,3050,3040,7462
20241114,125100,1149259695,3040,3035,3040,3035,31
20241114,125000,1149165465,3035,3035,3035,3035,0
20241114,124900,1149165465,3035,3030,3035,3030,1830
20241114,124800,1143612020,3030,3020,3030,3020,5000
20241114,124700,1128466480,3020,3020,3020,3020,0
20241114,124600,1128466480,3020,3020,3020,3020,1
20241114,124500,1128463460,2995,2995,2995,2995,29
20241114,124400,1128376605,3005,3025,3025,3005,4330
20241114,124300,1115357455,3005,3020,3020,3005,101
20241114,124200,1115052450,3030,3030,3030,3030,0
20241114,124100,1115052450,3030,3015,3030,3015,1500
20241114,124000,1110513380,2995,3010,3010,2995,2061
20241114,123900,1104314220,3005,3005,3005,3005,265
20241114,123800,1103517895,3005,3000,3005,3000,46
20241114,123700,1103379885,3000,3000,3000,3000,20
20241114,123600,1103319885,3005,3005,3005,3005,100
20241114,123500,1103019385,2990,3000,3000,2990,1550
20241114,123400,1098384845,2995,3000,3000,2995,3595
20241114,123300,1087616820,2995,3000,3005,2995,1450
20241114,123200,1083269440,2995,2995,2995,2995,1457
20241114,123100,1078905725,2995,3000,3000,2995,3101
20241114,123000,1069614805,3000,3020,3020,3000,5051
20241114,122900,1054426110,3020,3020,3020,3020,251
20241114,122800,1053668090,3020,3020,3020,3020,2
20241114,122700,1053662050,3025,3025,3025,3025,3
20241114,122600,1053652975,3010,3010,3010,3010,1208
20241114,122500,1050016895,3010,3020,3020,3010,131
20241114,122400,1049621555,3020,3010,3020,3010,211
20241114,122300,1048986335,3005,3000,3020,3000,3321
20241114,122200,1038997185,3000,3005,3010,2985,4231
20241114,122100,1026308535,3000,3035,3035,3000,37736
20241114,122000,912654745,3035,3035,3035,3035,0
20241114,121900,912654745,3035,3035,3035,3035,0
20241114,121800,912654745,3035,3040,3040,3035,1252
20241114,121700,908854425,3035,3035,3035,3035,1914
20241114,121600,903045435,3035,3035,3035,3035,218
20241114,121500,902383805,3040,3040,3040,3040,22
20241114,121400,902316925,3045,3040,3045,3040,231
20241114,121300,901614565,3045,3040,3045,3040,25
20241114,121200,901538560,3035,3035,3035,3035,300
20241114,121100,900628060,3035,3035,3035,3035,239
20241114,121000,899902695,3035,3035,3035,3035,100
20241114,120900,899599195,3035,3020,3035,3020,2805
20241114,120800,891086065,3015,3090,3090,3015,40008
20241114,120700,770051385,3090,3090,3090,3090,0
20241114,120600,770051385,3090,3080,3090,3080,1916
20241114,120500,764142075,3080,3070,3080,3070,1010
20241114,120400,761032235,3050,3050,3050,3050,0
20241114,120300,761032235,3050,3050,3050,3050,0
20241114,120200,761032235,3050,3050,3050,3050,157
20241114,120100,760553385,3080,3080,3080,3080,100
20241114,120000,760245385,3080,3080,3080,3080,0
20241114,115900,760245385,3080,3080,3080,3080,0
20241114,115800,760245385,3080,3085,3085,3030,40027
20241114,115700,638550470,3090,3090,3090,3090,4131
20241114,115600,625785680,3090,3090,3090,3090,10
20241114,115500,625754780,3090,3085,3090,3085,49
20241114,115400,625603570,3085,3090,3090,3085,1169
20241114,115300,621991375,3085,3080,3090,3080,1003
20241114,115200,618900040,3080,3080,3080,3080,1
20241114,115100,618896960,3080,3080,3080,3080,1
20241114,115000,618893880,3060,3065,3065,3060,80
20241114,114900,618649050,3080,3080,3080,3080,0
20241114,114800,618649050,3080,3080,3080,3080,7
20241114,114700,618627490,3085,3085,3085,3085,50
20241114,114600,618473240,3085,3080,3085,3080,422
20241114,114500,617172305,3080,3080,3080,3080,170
20241114,114400,616648705,3085,3055,3085,3055,3746
20241114,114300,605149930,3045,3045,3045,3045,617
20241114,114200,603271165,3045,3040,3045,3040,1172
20241114,114100,599708000,3045,3045,3045,3045,4
20241114,114000,599695820,3045,3040,3045,3040,554
20241114,113900,598011390,3045,3045,3045,3045,0
20241114,113800,598011390,3045,3045,3045,3045,114
20241114,113700,597664260,3045,3045,3045,3040,241
20241114,113600,596930535,3045,3055,3055,3045,801
20241114,113500,594489480,3035,3040,3040,3035,516
20241114,113400,592923410,3055,3055,3055,3055,1
20241114,113300,592920355,3055,3055,3055,3055,0
20241114,113200,592920355,3055,3055,3055,3055,0
20241114,113100,592920355,3055,3055,3055,3035,368
20241114,113000,591802455,3055,3055,3055,3035,234
20241114,112900,591090785,3055,3060,3060,3055,9
20241114,112800,591063285,3065,3065,3065,3065,0
20241114,112700,591063285,3065,3065,3065,3065,1
20241114,112600,591060220,3050,3050,3050,3050,1075
20241114,112500,587781470,3050,3040,3050,3030,5003
20241114,112400,572618455,3055,3035,3055,3035,23
20241114,112300,572548630,3035,3060,3060,3030,6751
20241114,112200,552021510,3055,3055,3055,3055,0
20241114,112100,552021510,3055,3065,3075,3055,900
20241114,112000,549261150,3065,3075,3075,3065,3
20241114,111900,549251945,3045,3060,3060,3045,4444
20241114,111800,535705470,3085,3085,3085,3085,0
20241114,111700,535705470,3085,3075,3085,3075,252
20241114,111600,534929670,3080,3065,3080,3065,2272
20241114,111500,527935790,3050,3055,3055,3050,3000
20241114,111400,518775765,3055,3055,3055,3055,661
20241114,111300,516756410,3055,3055,3055,3055,2
20241114,111200,516750300,3050,3065,3080,3045,6411
20241114,111100,497059285,3065,3065,3065,3065,0
20241114,111000,497059285,3065,3065,3065,3065,41
20241114,110900,496933620,3065,3065,3065,3065,11
20241114,110800,496899905,3065,3070,3070,3065,216
20241114,110700,496237810,3070,3070,3070,3070,1
20241114,110600,496234740,3080,3075,3080,3075,501
20241114,110500,494691665,3080,3075,3080,3075,5
20241114,110400,494676270,3060,3070,3070,3060,205
20241114,110300,494047080,3060,3060,3060,3060,65
20241114,110200,493848180,3070,3065,3070,3065,160
20241114,110100,493357030,3070,3070,3070,3070,0
20241114,110000,493357030,3070,3060,3070,3060,1773
20241114,105900,487915830,3045,3040,3055,3040,2179
20241114,105800,481284290,3040,3065,3065,3040,2486
20241114,105700,473691285,3070,3070,3070,3070,200
20241114,105600,473077285,3070,3085,3085,3070,1617
20241114,105500,468103170,3085,3085,3085,3085,0
20241114,105400,468103170,3085,3080,3085,3080,31
20241114,105300,468007640,3080,3080,3080,3080,1
20241114,105200,468004560,3070,3070,3070,3070,1
20241114,105100,468001490,3080,3080,3080,3080,305
20241114,105000,467062090,3080,3080,3080,3080,100
20241114,104900,466754090,3080,3075,3080,3060,433
20241114,104800,465420885,3085,3090,3090,3085,391
20241114,104700,464213195,3090,3070,3090,3070,3452
20241114,104600,453556515,3070,3055,3070,3055,403
20241114,104500,452319365,3055,3050,3055,3040,5334
20241114,104400,436037175,3050,3050,3050,3050,438
20241114,104300,434701275,3045,3070,3070,3045,1018
20241114,104200,431601315,3055,3070,3070,3055,26
20241114,104100,431521750,3070,3040,3070,3035,501
20241114,104000,430000655,3050,3085,3085,3030,14785
20241114,103900,384682615,3085,3095,3095,3085,1011
20241114,103800,381563580,3095,3085,3095,3085,1123
20241114,103700,378099115,3095,3085,3095,3080,382
20241114,103600,376918795,3095,3090,3095,3085,1966
20241114,103500,370849205,3105,3110,3110,3105,5
20241114,103400,370833670,3110,3090,3110,3085,3172
20241114,103300,361030525,3085,3120,3120,3085,14536
20241114,103200,315952170,3120,3125,3125,3120,2796
20241114,103100,307228630,3125,3125,3125,3125,2444
20241114,103000,299591130,3125,3150,3150,3125,3666
20241114,102900,288090715,3155,3150,3160,3140,2274
20241114,102800,280948990,3165,3160,3165,3145,3092
20241114,102700,271212725,3165,3165,3165,3155,108
20241114,102600,270871905,3170,3170,3170,3170,1574
20241114,102500,265882325,3175,3155,3175,3155,1125
20241114,102400,262324510,3160,3135,3160,3135,3436
20241114,102300,251516730,3135,3130,3135,3130,502
20241114,102200,249945465,3115,3115,3115,3115,2055
20241114,102100,243544140,3130,3130,3130,3115,214
20241114,102000,242877370,3125,3125,3125,3125,210
20241114,101900,242221120,3130,3105,3130,3105,1808
20241114,101800,236597990,3105,3125,3125,3100,13110
20241114,101700,195833835,3130,3140,3140,3130,4175
20241114,101600,182748745,3140,3140,3140,3140,123
20241114,101500,182362525,3155,3140,3155,3140,580
20241114,101400,180541310,3160,3140,3160,3140,3527
20241114,101300,169456410,3160,3155,3160,3145,989
20241114,101200,166343590,3150,3130,3150,3130,3076
20241114,101100,156696715,3130,3105,3130,3100,3592
20241114,101000,145557060,3110,3145,3145,3110,2041
20241114,100900,139199565,3105,3120,3120,3105,3245
20241114,100800,129101390,3120,3145,3145,3120,1045
20241114,100700,125829715,3120,3160,3160,3120,1870
20241114,100600,119938730,3155,3155,3160,3155,2070
20241114,100500,113407780,3145,3140,3150,3140,1660
20241114,100400,108194605,3140,3100,3140,3100,1632
20241114,100300,103135280,3100,3145,3145,3075,20694
20241114,100200,38801470,3140,3165,3165,3130,8136
20241114,100100,13165780,3160,3185,3200,3150,313
20241114,100000,12172900,3200,3245,3245,3195,3255