KissMeData/065950/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,193600,294186669,2050,2050,2050,2050,3409
20241114,193500,294186669,2050,2050,2050,2050,0
20241114,193400,294186669,2050,2050,2050,2050,0
20241114,193300,294186669,2050,2050,2050,2050,0
20241114,193200,294186669,2050,2050,2050,2050,0
20241114,193100,294186669,2050,2050,2050,2050,0
20241114,193000,294186669,2050,2050,2050,2050,0
20241114,192900,294186669,2050,2050,2050,2050,0
20241114,192800,294186669,2050,2050,2050,2050,0
20241114,192700,294186669,2050,2050,2050,2050,0
20241114,192600,294186669,2050,2050,2050,2050,0
20241114,192500,294186669,2050,2050,2050,2050,0
20241114,192400,294186669,2050,2050,2050,2050,0
20241114,192300,294186669,2050,2050,2050,2050,0
20241114,192200,294186669,2050,2050,2050,2050,0
20241114,192100,294186669,2050,2050,2050,2050,0
20241114,192000,294186669,2050,2050,2050,2050,0
20241114,191900,294186669,2050,2050,2050,2050,0
20241114,191800,294186669,2050,2050,2050,2050,0
20241114,191700,294186669,2050,2050,2050,2050,0
20241114,191600,294186669,2050,2050,2050,2050,0
20241114,191500,294186669,2050,2050,2050,2050,0
20241114,191400,294186669,2050,2050,2050,2050,0
20241114,191300,294186669,2050,2050,2050,2050,0
20241114,191200,294186669,2050,2050,2050,2050,0
20241114,191100,294186669,2050,2050,2050,2050,0
20241114,191000,294186669,2050,2050,2050,2050,0
20241114,190900,294186669,2050,2050,2050,2050,0
20241114,190800,294186669,2050,2050,2050,2050,0
20241114,190700,294186669,2050,2050,2050,2050,0
20241114,190600,294186669,2050,2050,2050,2050,3409
20241114,190500,294186669,2050,2050,2050,2050,0
20241114,190400,294186669,2050,2050,2050,2050,0
20241114,190300,294186669,2050,2050,2050,2050,0
20241114,190200,294186669,2050,2050,2050,2050,0
20241114,190100,294186669,2050,2050,2050,2050,0
20241114,190000,294186669,2050,2050,2050,2050,0
20241114,185900,294186669,2050,2050,2050,2050,0
20241114,185800,294186669,2050,2050,2050,2050,0
20241114,185700,294186669,2050,2050,2050,2050,0
20241114,185600,294186669,2050,2050,2050,2050,0
20241114,185500,294186669,2050,2050,2050,2050,0
20241114,185400,294186669,2050,2050,2050,2050,0
20241114,185300,294186669,2050,2050,2050,2050,0
20241114,185200,294186669,2050,2050,2050,2050,0
20241114,185100,294186669,2050,2050,2050,2050,0
20241114,185000,294186669,2050,2050,2050,2050,0
20241114,184900,294186669,2050,2050,2050,2050,0
20241114,184800,294186669,2050,2050,2050,2050,0
20241114,184700,294186669,2050,2050,2050,2050,0
20241114,184600,294186669,2050,2050,2050,2050,0
20241114,184500,294186669,2050,2050,2050,2050,0
20241114,184400,294186669,2050,2050,2050,2050,0
20241114,184300,294186669,2050,2050,2050,2050,0
20241114,184200,294186669,2050,2050,2050,2050,0
20241114,184100,294186669,2050,2050,2050,2050,0
20241114,184000,294186669,2050,2050,2050,2050,0
20241114,183900,294186669,2050,2050,2050,2050,0
20241114,183800,294186669,2050,2050,2050,2050,0
20241114,183700,294186669,2050,2050,2050,2050,0
20241114,183600,294186669,2050,2050,2050,2050,3409
20241114,183500,294186669,2050,2050,2050,2050,0
20241114,183400,294186669,2050,2050,2050,2050,0
20241114,183300,294186669,2050,2050,2050,2050,0
20241114,183200,294186669,2050,2050,2050,2050,0
20241114,183100,294186669,2050,2050,2050,2050,0
20241114,183000,294186669,2050,2050,2050,2050,0
20241114,182900,294186669,2050,2050,2050,2050,0
20241114,182800,294186669,2050,2050,2050,2050,0
20241114,182700,294186669,2050,2050,2050,2050,0
20241114,182600,294186669,2050,2050,2050,2050,0
20241114,182500,294186669,2050,2050,2050,2050,0
20241114,182400,294186669,2050,2050,2050,2050,0
20241114,182300,294186669,2050,2050,2050,2050,0
20241114,182200,294186669,2050,2050,2050,2050,0
20241114,182100,294186669,2050,2050,2050,2050,0
20241114,182000,294186669,2050,2050,2050,2050,0
20241114,181900,294186669,2050,2050,2050,2050,0
20241114,181800,294186669,2050,2050,2050,2050,0
20241114,181700,294186669,2050,2050,2050,2050,0
20241114,181600,294186669,2050,2050,2050,2050,0
20241114,181500,294186669,2050,2050,2050,2050,0
20241114,181400,294186669,2050,2050,2050,2050,0
20241114,181300,294186669,2050,2050,2050,2050,0
20241114,181200,294186669,2050,2050,2050,2050,0
20241114,181100,294186669,2050,2050,2050,2050,0
20241114,181000,294186669,2050,2050,2050,2050,0
20241114,180900,294186669,2050,2050,2050,2050,0
20241114,180800,294186669,2050,2050,2050,2050,0
20241114,180700,294186669,2050,2050,2050,2050,0
20241114,180600,294186669,2050,2050,2050,2050,3409
20241114,180500,294186669,2050,2050,2050,2050,0
20241114,180400,294186669,2050,2050,2050,2050,0
20241114,180300,294186669,2050,2050,2050,2050,0
20241114,180200,294186669,2050,2050,2050,2050,0
20241114,180100,294186669,2050,2050,2050,2050,0
20241114,180000,294186669,2050,2050,2050,2050,0
20241114,175900,294186669,2050,2050,2050,2050,0
20241114,175800,294186669,2050,2050,2050,2050,0
20241114,175700,294186669,2050,2050,2050,2050,0
20241114,175600,294186669,2050,2050,2050,2050,0
20241114,175500,294186669,2050,2050,2050,2050,0
20241114,175400,294186669,2050,2050,2050,2050,0
20241114,175300,294186669,2050,2050,2050,2050,0
20241114,175200,294186669,2050,2050,2050,2050,0
20241114,175100,294186669,2050,2050,2050,2050,0
20241114,175000,294186669,2050,2050,2050,2050,0
20241114,174900,294186669,2050,2050,2050,2050,0
20241114,174800,294186669,2050,2050,2050,2050,0
20241114,174700,294186669,2050,2050,2050,2050,0
20241114,174600,294186669,2050,2050,2050,2050,0
20241114,174500,294186669,2050,2050,2050,2050,0
20241114,174400,294186669,2050,2050,2050,2050,0
20241114,174300,294186669,2050,2050,2050,2050,0
20241114,174200,294186669,2050,2050,2050,2050,0
20241114,174100,294186669,2050,2050,2050,2050,0
20241114,174000,294186669,2050,2050,2050,2050,0
20241114,173900,294186669,2050,2050,2050,2050,0
20241114,173800,294186669,2050,2050,2050,2050,0
20241114,173700,294186669,2050,2050,2050,2050,0
20241114,173600,294186669,2050,2050,2050,2050,3409
20241114,173500,294186669,2050,2050,2050,2050,0
20241114,173400,294186669,2050,2050,2050,2050,0
20241114,173300,294186669,2050,2050,2050,2050,0
20241114,173200,294186669,2050,2050,2050,2050,0
20241114,173100,294186669,2050,2050,2050,2050,0
20241114,173000,294186669,2050,2050,2050,2050,0
20241114,172900,294186669,2050,2050,2050,2050,0
20241114,172800,294186669,2050,2050,2050,2050,0
20241114,172700,294186669,2050,2050,2050,2050,0
20241114,172600,294186669,2050,2050,2050,2050,0
20241114,172500,294186669,2050,2050,2050,2050,0
20241114,172400,294186669,2050,2050,2050,2050,0
20241114,172300,294186669,2050,2050,2050,2050,0
20241114,172200,294186669,2050,2050,2050,2050,0
20241114,172100,294186669,2050,2050,2050,2050,0
20241114,172000,294186669,2050,2050,2050,2050,0
20241114,171900,294186669,2050,2050,2050,2050,0
20241114,171800,294186669,2050,2050,2050,2050,0
20241114,171700,294186669,2050,2050,2050,2050,0
20241114,171600,294186669,2050,2050,2050,2050,0
20241114,171500,294186669,2050,2050,2050,2050,0
20241114,171400,294186669,2050,2050,2050,2050,0
20241114,171300,294186669,2050,2050,2050,2050,0
20241114,171200,294186669,2050,2050,2050,2050,0
20241114,171100,294186669,2050,2050,2050,2050,0
20241114,171000,294186669,2050,2050,2050,2050,0
20241114,170900,294186669,2050,2050,2050,2050,0
20241114,170800,294186669,2050,2050,2050,2050,0
20241114,170700,294186669,2050,2050,2050,2050,0
20241114,170600,294186669,2050,2050,2050,2050,3409
20241114,170500,294186669,2050,2050,2050,2050,0
20241114,170400,294186669,2050,2050,2050,2050,0
20241114,170300,294186669,2050,2050,2050,2050,0
20241114,170200,294186669,2050,2050,2050,2050,0
20241114,170100,294186669,2050,2050,2050,2050,0
20241114,170000,294186669,2050,2050,2050,2050,0
20241114,165900,294186669,2050,2050,2050,2050,0
20241114,165800,294186669,2050,2050,2050,2050,0
20241114,165700,294186669,2050,2050,2050,2050,0
20241114,165600,294186669,2050,2050,2050,2050,0
20241114,165500,294186669,2050,2050,2050,2050,0
20241114,165400,294186669,2050,2050,2050,2050,0
20241114,165300,294186669,2050,2050,2050,2050,0
20241114,165200,294186669,2050,2050,2050,2050,0
20241114,165100,294186669,2050,2050,2050,2050,0
20241114,165000,294186669,2050,2050,2050,2050,0
20241114,164900,294186669,2050,2050,2050,2050,0
20241114,164800,294186669,2050,2050,2050,2050,0
20241114,164700,294186669,2050,2050,2050,2050,0
20241114,164600,294186669,2050,2050,2050,2050,0
20241114,164500,294186669,2050,2050,2050,2050,0
20241114,164400,294186669,2050,2050,2050,2050,0
20241114,164300,294186669,2050,2050,2050,2050,0
20241114,164200,294186669,2050,2050,2050,2050,0
20241114,164100,294186669,2050,2050,2050,2050,0
20241114,164000,294186669,2050,2050,2050,2050,0
20241114,163900,294186669,2050,2050,2050,2050,0
20241114,163800,294186669,2050,2050,2050,2050,0
20241114,163700,294186669,2050,2050,2050,2050,0
20241114,163600,294186669,2050,2050,2050,2050,3409
20241114,163500,294186669,2050,2050,2050,2050,0
20241114,163400,294186669,2050,2050,2050,2050,0
20241114,163300,294186669,2050,2050,2050,2050,0
20241114,163200,294186669,2050,2050,2050,2050,0
20241114,163100,294186669,2050,2050,2050,2050,0
20241114,163000,294186669,2050,2050,2050,2050,3409
20241114,162900,287198219,2050,2050,2050,2050,0
20241114,162800,287198219,2050,2050,2050,2050,0
20241114,162700,287198219,2050,2050,2050,2050,0
20241114,162600,287198219,2050,2050,2050,2050,0
20241114,162500,287198219,2050,2050,2050,2050,0
20241114,162400,287198219,2050,2050,2050,2050,0
20241114,162300,287198219,2050,2050,2050,2050,0
20241114,162200,287198219,2050,2050,2050,2050,0
20241114,162100,287198219,2050,2050,2050,2050,0
20241114,162000,287198219,2050,2050,2050,2050,0
20241114,161900,287198219,2050,2050,2050,2050,211
20241114,161800,286765669,2050,2050,2050,2050,357
20241114,161700,286033819,2055,2055,2055,2050,175
20241114,161600,285674419,2050,2050,2050,2050,1000
20241114,161500,283624419,2050,2050,2050,2050,20
20241114,161400,283583419,2050,2050,2050,2050,50
20241114,161300,283480919,2050,2050,2050,2050,867
20241114,161200,281703569,2055,2055,2055,2055,100
20241114,161100,281498069,2055,2055,2055,2055,20
20241114,161000,281456969,2060,2060,2060,2060,0
20241114,160900,281456969,2060,2060,2060,2060,0
20241114,160800,281456969,2060,2060,2060,2060,0
20241114,160700,281456969,2060,2060,2060,2060,0
20241114,160600,281456969,2060,2060,2060,2060,0
20241114,160500,281456969,2060,2060,2060,2060,9
20241114,160400,281438429,2060,2060,2060,2060,0
20241114,160300,281438429,2060,2060,2060,2060,0
20241114,160200,281438429,2060,2055,2060,2055,21
20241114,160100,281395269,2050,2050,2050,2050,0
20241114,160000,281395269,2050,2050,2050,2050,100
20241114,155900,281190269,2050,2050,2050,2050,0
20241114,155800,281190269,2050,2050,2050,2050,0
20241114,155700,281190269,2050,2055,2055,2050,250
20241114,155600,280677269,2055,2060,2060,2055,101
20241114,155500,280469709,2050,2060,2060,2050,56
20241114,155400,280354899,2050,2050,2050,2050,0
20241114,155300,280354899,2050,2055,2055,2050,304
20241114,155200,279731394,2055,2055,2055,2055,0
20241114,155100,279731394,2055,2055,2055,2055,0
20241114,155000,279731394,2055,2055,2055,2055,0
20241114,154900,279731394,2055,2055,2055,2055,98
20241114,154800,279530004,2060,2060,2060,2060,0
20241114,154700,279530004,2060,2060,2060,2060,0
20241114,154600,279530004,2060,2060,2060,2060,1
20241114,154500,279527944,2055,2055,2055,2055,2
20241114,154400,279523834,2055,2055,2055,2055,0
20241114,154300,279523834,2055,2055,2055,2055,0
20241114,154200,279523834,2055,2060,2060,2055,450
20241114,154100,278599064,2065,2065,2065,2065,0
20241114,154000,278599064,2065,2065,2065,2065,0
20241114,153900,278599064,2065,2065,2065,2065,0
20241114,153800,278599064,2065,2065,2065,2065,0
20241114,153700,278599064,2065,2065,2065,2065,0
20241114,153600,278599064,2065,2065,2065,2065,0
20241114,153500,278599064,2065,2065,2065,2065,0
20241114,153400,278599064,2065,2060,2065,2060,19
20241114,153300,278559919,2060,2060,2060,2060,0
20241114,153200,278559919,2060,2060,2060,2060,44
20241114,153100,278469279,2065,2065,2065,2065,0
20241114,153000,278469279,2065,2065,2065,2065,0
20241114,152900,278469279,2065,2055,2065,2055,11
20241114,152800,278446664,2070,2055,2070,2050,301
20241114,152700,277829419,2065,2065,2065,2065,0
20241114,152600,277829419,2065,2065,2065,2065,3
20241114,152500,277823224,2070,2070,2070,2070,0
20241114,152400,277823224,2070,2070,2070,2070,0
20241114,152300,277823224,2070,2070,2070,2070,1
20241114,152200,277821154,2055,2055,2055,2055,0
20241114,152100,277821154,2055,2055,2055,2055,50
20241114,152000,277718404,2075,2075,2075,2075,0
20241114,151900,277718404,2075,2075,2075,2075,0
20241114,151800,277718404,2075,2075,2075,2075,100
20241114,151700,277510904,2075,2075,2075,2075,0
20241114,151600,277510904,2075,2060,2075,2060,1400
20241114,151500,274622064,2055,2055,2055,2055,71
20241114,151400,274476159,2050,2050,2050,2050,807
20241114,151300,272821809,2050,2050,2050,2050,0
20241114,151200,272821809,2050,2050,2050,2050,684
20241114,151100,271419609,2060,2060,2060,2060,0
20241114,151000,271419609,2060,2060,2060,2060,0
20241114,150900,271419609,2060,2060,2060,2060,0
20241114,150800,271419609,2060,2050,2060,2050,53
20241114,150700,271310929,2060,2060,2060,2060,0
20241114,150600,271310929,2060,2060,2060,2060,0
20241114,150500,271310929,2060,2060,2060,2060,0
20241114,150400,271310929,2060,2060,2060,2060,0
20241114,150300,271310929,2060,2060,2060,2060,0
20241114,150200,271310929,2060,2060,2060,2060,0
20241114,150100,271310929,2060,2060,2060,2060,0
20241114,150000,271310929,2060,2060,2060,2060,1
20241114,145900,271308869,2055,2055,2055,2055,0
20241114,145800,271308869,2055,2055,2055,2055,0
20241114,145700,271308869,2055,2055,2055,2055,0
20241114,145600,271308869,2055,2055,2055,2055,0
20241114,145500,271308869,2055,2055,2055,2055,110
20241114,145400,271082819,2050,2050,2050,2050,0
20241114,145300,271082819,2050,2050,2050,2050,0
20241114,145200,271082819,2050,2050,2050,2050,0
20241114,145100,271082819,2050,2050,2050,2050,50
20241114,145000,270980319,2050,2050,2050,2050,10
20241114,144900,270959819,2050,2050,2050,2050,0
20241114,144800,270959819,2050,2050,2050,2050,0
20241114,144700,270959819,2050,2050,2050,2050,80
20241114,144600,270795819,2060,2060,2060,2060,0
20241114,144500,270795819,2060,2060,2060,2060,4
20241114,144400,270787579,2060,2050,2060,2050,51
20241114,144300,270683019,2050,2050,2050,2050,0
20241114,144200,270683019,2050,2050,2050,2050,0
20241114,144100,270683019,2050,2060,2060,2050,1011
20241114,144000,268610364,2060,2065,2065,2060,4
20241114,143900,268602119,2065,2065,2065,2065,0
20241114,143800,268602119,2065,2065,2065,2065,0
20241114,143700,268602119,2065,2065,2065,2065,71
20241114,143600,268455504,2065,2065,2065,2065,0
20241114,143500,268455504,2065,2065,2065,2065,0
20241114,143400,268455504,2065,2065,2065,2065,195
20241114,143300,268052829,2065,2065,2065,2065,79
20241114,143200,267889694,2065,2065,2065,2065,0
20241114,143100,267889694,2065,2065,2065,2065,2
20241114,143000,267885564,2060,2060,2060,2060,0
20241114,142900,267885564,2060,2060,2060,2060,194
20241114,142800,267485924,2055,2055,2055,2055,0
20241114,142700,267485924,2055,2055,2055,2055,0
20241114,142600,267485924,2055,2055,2055,2055,10
20241114,142500,267465374,2055,2055,2055,2055,0
20241114,142400,267465374,2055,2055,2055,2055,0
20241114,142300,267465374,2055,2055,2055,2055,0
20241114,142200,267465374,2055,2055,2055,2055,2779
20241114,142100,261754529,2055,2055,2055,2055,0
20241114,142000,261754529,2055,2055,2055,2055,0
20241114,141900,261754529,2055,2055,2055,2055,0
20241114,141800,261754529,2055,2055,2055,2055,0
20241114,141700,261754529,2055,2055,2055,2055,0
20241114,141600,261754529,2055,2055,2055,2055,100
20241114,141500,261549029,2060,2060,2060,2060,0
20241114,141400,261549029,2060,2060,2060,2060,0
20241114,141300,261549029,2060,2060,2060,2060,1
20241114,141200,261546969,2060,2060,2060,2060,0
20241114,141100,261546969,2060,2065,2065,2060,210
20241114,141000,261113324,2065,2065,2065,2065,0
20241114,140900,261113324,2065,2070,2070,2065,364
20241114,140800,260359974,2065,2065,2065,2065,111
20241114,140700,260130759,2065,2065,2065,2065,0
20241114,140600,260130759,2065,2065,2065,2065,0
20241114,140500,260130759,2065,2065,2065,2065,1
20241114,140400,260128694,2065,2065,2065,2065,0
20241114,140300,260128694,2065,2065,2065,2065,3
20241114,140200,260122499,2065,2065,2065,2065,18
20241114,140100,260085329,2070,2070,2070,2070,0
20241114,140000,260085329,2070,2070,2070,2070,0
20241114,135900,260085329,2070,2070,2070,2070,0
20241114,135800,260085329,2070,2070,2070,2070,21
20241114,135700,260041859,2065,2065,2065,2065,0
20241114,135600,260041859,2065,2065,2065,2065,0
20241114,135500,260041859,2065,2065,2065,2065,546
20241114,135400,258914369,2065,2065,2065,2065,0
20241114,135300,258914369,2065,2065,2065,2065,82
20241114,135200,258745039,2065,2065,2065,2065,5
20241114,135100,258734714,2065,2065,2065,2065,0
20241114,135000,258734714,2065,2065,2065,2065,0
20241114,134900,258734714,2065,2070,2070,2065,44
20241114,134800,258643654,2065,2065,2065,2065,17
20241114,134700,258608549,2070,2070,2070,2070,10
20241114,134600,258587849,2065,2065,2065,2065,0
20241114,134500,258587849,2065,2065,2065,2065,0
20241114,134400,258587849,2065,2065,2065,2065,126
20241114,134300,258327659,2065,2065,2065,2065,34
20241114,134200,258257449,2065,2065,2065,2065,134
20241114,134100,257980739,2065,2065,2065,2065,0
20241114,134000,257980739,2065,2065,2065,2065,0
20241114,133900,257980739,2065,2065,2065,2065,0
20241114,133800,257980739,2065,2065,2065,2065,113
20241114,133700,257747394,2065,2065,2065,2065,0
20241114,133600,257747394,2065,2065,2065,2065,2001
20241114,133500,253615329,2065,2065,2065,2065,5
20241114,133400,253605004,2050,2050,2050,2050,0
20241114,133300,253605004,2050,2050,2050,2050,34
20241114,133200,253535304,2050,2050,2050,2050,0
20241114,133100,253535304,2050,2050,2050,2050,5
20241114,133000,253525054,2050,2055,2055,2050,108
20241114,132900,253303154,2055,2055,2055,2055,0
20241114,132800,253303154,2055,2055,2055,2055,1
20241114,132700,253301099,2050,2050,2050,2050,226
20241114,132600,252837799,2055,2055,2055,2055,2
20241114,132500,252833689,2050,2050,2050,2050,60
20241114,132400,252710689,2050,2050,2050,2050,0
20241114,132300,252710689,2050,2050,2050,2050,345
20241114,132200,252003439,2055,2055,2055,2055,0
20241114,132100,252003439,2055,2055,2055,2055,0
20241114,132000,252003439,2055,2055,2055,2055,0
20241114,131900,252003439,2055,2055,2055,2055,0
20241114,131800,252003439,2055,2055,2055,2055,0
20241114,131700,252003439,2055,2055,2055,2055,0
20241114,131600,252003439,2055,2055,2055,2055,0
20241114,131500,252003439,2055,2055,2055,2055,402
20241114,131400,251177329,2055,2060,2060,2055,2
20241114,131300,251173214,2070,2070,2070,2070,0
20241114,131200,251173214,2070,2070,2070,2070,0
20241114,131100,251173214,2070,2070,2070,2070,0
20241114,131000,251173214,2070,2070,2070,2070,0
20241114,130900,251173214,2070,2070,2070,2070,0
20241114,130800,251173214,2070,2070,2070,2070,0
20241114,130700,251173214,2070,2070,2070,2070,1
20241114,130600,251171144,2070,2070,2070,2070,0
20241114,130500,251171144,2070,2070,2070,2070,0
20241114,130400,251171144,2070,2070,2070,2070,1
20241114,130300,251169074,2070,2070,2070,2070,0
20241114,130200,251169074,2070,2070,2070,2070,0
20241114,130100,251169074,2070,2070,2070,2070,0
20241114,130000,251169074,2070,2070,2070,2070,0
20241114,125900,251169074,2070,2070,2070,2070,0
20241114,125800,251169074,2070,2070,2070,2070,1
20241114,125700,251167004,2070,2070,2070,2070,3
20241114,125600,251160794,2055,2055,2055,2055,0
20241114,125500,251160794,2055,2075,2075,2055,15
20241114,125400,251129929,2075,2075,2075,2075,0
20241114,125300,251129929,2075,2075,2075,2075,0
20241114,125200,251129929,2075,2075,2075,2075,2
20241114,125100,251125779,2075,2075,2075,2075,1
20241114,125000,251123704,2080,2085,2085,2080,103
20241114,124900,250908964,2085,2075,2085,2075,3842
20241114,124800,242922254,2075,2065,2075,2065,841
20241114,124700,241185579,2060,2060,2060,2060,395
20241114,124600,240371879,2060,2060,2060,2060,0
20241114,124500,240371879,2060,2060,2060,2060,0
20241114,124400,240371879,2060,2060,2060,2060,0
20241114,124300,240371879,2060,2060,2060,2060,0
20241114,124200,240371879,2060,2060,2060,2060,58
20241114,124100,240252399,2060,2060,2060,2060,0
20241114,124000,240252399,2060,2060,2060,2060,1
20241114,123900,240250339,2055,2055,2055,2055,0
20241114,123800,240250339,2055,2055,2055,2055,0
20241114,123700,240250339,2055,2055,2055,2055,212
20241114,123600,239814679,2040,2040,2040,2040,0
20241114,123500,239814679,2040,2040,2040,2040,0
20241114,123400,239814679,2040,2040,2040,2040,0
20241114,123300,239814679,2040,2055,2055,2040,604
20241114,123200,238582444,2055,2055,2055,2055,0
20241114,123100,238582444,2055,2055,2055,2055,0
20241114,123000,238582444,2055,2055,2055,2055,33
20241114,122900,238514629,2065,2065,2065,2065,0
20241114,122800,238514629,2065,2065,2065,2065,0
20241114,122700,238514629,2065,2065,2065,2065,0
20241114,122600,238514629,2065,2065,2065,2065,0
20241114,122500,238514629,2065,2065,2065,2065,0
20241114,122400,238514629,2065,2065,2065,2065,0
20241114,122300,238514629,2065,2065,2065,2065,0
20241114,122200,238514629,2065,2065,2065,2065,0
20241114,122100,238514629,2065,2065,2065,2065,0
20241114,122000,238514629,2065,2065,2065,2065,4
20241114,121900,238506369,2055,2055,2055,2055,1
20241114,121800,238504314,2065,2055,2065,2055,222
20241114,121700,238048094,2055,2060,2060,2055,506
20241114,121600,237006039,2055,2055,2055,2055,0
20241114,121500,237006039,2055,2050,2055,2050,186
20241114,121400,236623939,2055,2055,2055,2055,0
20241114,121300,236623939,2055,2055,2055,2055,0
20241114,121200,236623939,2055,2055,2055,2055,0
20241114,121100,236623939,2055,2055,2055,2055,0
20241114,121000,236623939,2055,2055,2055,2055,0
20241114,120900,236623939,2055,2055,2055,2055,0
20241114,120800,236623939,2055,2055,2055,2055,0
20241114,120700,236623939,2055,2055,2055,2055,248
20241114,120600,236114299,2035,2035,2035,2035,20
20241114,120500,236073599,2055,2055,2055,2055,0
20241114,120400,236073599,2055,2055,2055,2055,0
20241114,120300,236073599,2055,2055,2055,2055,0
20241114,120200,236073599,2055,2055,2055,2055,260
20241114,120100,235539299,2050,2050,2050,2050,2468
20241114,120000,230479899,2050,2050,2050,2050,0
20241114,115900,230479899,2050,2050,2050,2050,0
20241114,115800,230479899,2050,2050,2050,2050,0
20241114,115700,230479899,2050,2050,2050,2050,70
20241114,115600,230336399,2050,2040,2050,2040,216
20241114,115500,229895749,2020,2020,2020,2020,0
20241114,115400,229895749,2020,2020,2020,2020,0
20241114,115300,229895749,2020,2030,2030,2020,265
20241114,115200,229357809,2030,2030,2030,2030,0
20241114,115100,229357809,2030,2045,2045,2030,1001
20241114,115000,227317689,2045,2045,2045,2045,58
20241114,114900,227199079,2040,2040,2040,2040,0
20241114,114800,227199079,2040,2040,2040,2040,76
20241114,114700,227044039,2040,2040,2040,2040,9061
20241114,114600,208559599,2060,2045,2060,2040,83
20241114,114500,208389929,2045,2045,2045,2045,500
20241114,114400,207367429,2050,2050,2050,2050,0
20241114,114300,207367429,2050,2050,2050,2050,0
20241114,114200,207367429,2050,2050,2050,2050,28
20241114,114100,207310029,2060,2060,2060,2060,0
20241114,114000,207310029,2060,2060,2060,2060,1
20241114,113900,207307969,2045,2045,2045,2045,0
20241114,113800,207307969,2045,2045,2045,2045,23
20241114,113700,207260934,2060,2060,2060,2060,0
20241114,113600,207260934,2060,2060,2060,2060,115
20241114,113500,207024034,2060,2045,2060,2045,113
20241114,113400,206792819,2045,2050,2050,2045,5061
20241114,113300,196418984,2055,2055,2055,2055,500
20241114,113200,195391484,2055,2055,2055,2055,0
20241114,113100,195391484,2055,2055,2055,2055,0
20241114,113000,195391484,2055,2055,2055,2055,0
20241114,112900,195391484,2055,2055,2055,2055,0
20241114,112800,195391484,2055,2055,2055,2055,5
20241114,112700,195381209,2065,2065,2065,2065,0
20241114,112600,195381209,2065,2065,2065,2065,0
20241114,112500,195381209,2065,2065,2065,2065,0
20241114,112400,195381209,2065,2065,2065,2065,8
20241114,112300,195364689,2065,2055,2065,2055,724
20241114,112200,193875049,2050,2055,2055,2050,5310
20241114,112100,182987949,2075,2075,2075,2075,0
20241114,112000,182987949,2075,2075,2075,2075,0
20241114,111900,182987949,2075,2075,2075,2075,0
20241114,111800,182987949,2075,2055,2075,2055,4
20241114,111700,182979709,2075,2075,2075,2075,10
20241114,111600,182958959,2075,2075,2075,2075,0
20241114,111500,182958959,2075,2055,2075,2055,2862
20241114,111400,177053374,2050,2055,2055,2050,3921
20241114,111300,169015224,2065,2070,2070,2065,115
20241114,111200,168777674,2050,2055,2055,2045,14140
20241114,111100,139790624,2075,2075,2075,2075,10
20241114,111000,139769874,2075,2070,2075,2070,97
20241114,110900,139568624,2075,2075,2075,2075,0
20241114,110800,139568624,2075,2075,2075,2075,10
20241114,110700,139547874,2075,2075,2075,2075,10
20241114,110600,139527124,2075,2075,2075,2075,5
20241114,110500,139516749,2075,2055,2075,2055,7
20241114,110400,139502324,2055,2055,2055,2055,28
20241114,110300,139444784,2055,2050,2055,2050,132
20241114,110200,139173739,2050,2070,2070,2050,4060
20241114,110100,130843884,2070,2075,2075,2070,57
20241114,110000,130725789,2075,2075,2075,2075,0
20241114,105900,130725789,2075,2075,2075,2075,29
20241114,105800,130665614,2080,2080,2080,2080,23
20241114,105700,130617774,2080,2080,2080,2065,240
20241114,105600,130121579,2070,2085,2085,2070,129
20241114,105500,129853659,2095,2095,2095,2095,3
20241114,105400,129847374,2100,2100,2100,2100,2
20241114,105300,129843174,2085,2105,2105,2085,249
20241114,105200,129320539,2105,2105,2105,2105,280
20241114,105100,128731139,2090,2095,2105,2090,154
20241114,105000,128408234,2110,2090,2110,2090,7162
20241114,104900,113391124,2090,2080,2090,2080,211
20241114,104800,112951844,2080,2080,2080,2080,2265
20241114,104700,108240644,2080,2075,2085,2070,481
20241114,104600,107240654,2070,2070,2070,2070,223
20241114,104500,106779044,2070,2070,2070,2070,0
20241114,104400,106779044,2070,2050,2070,2050,302
20241114,104300,106158924,2050,2045,2050,2035,498
20241114,104200,105140529,2045,2045,2045,2045,0
20241114,104100,105140529,2045,2045,2045,2045,0
20241114,104000,105140529,2045,2060,2060,2045,11141
20241114,103900,82300314,2060,2060,2060,2060,0
20241114,103800,82300314,2060,2095,2095,2060,372
20241114,103700,81533399,2095,2090,2095,2090,225
20241114,103600,81063019,2090,2085,2090,2085,690
20241114,103500,79622104,2090,2090,2090,2090,0
20241114,103400,79622104,2090,2075,2090,2075,300
20241114,103300,78996769,2060,2060,2060,2060,36
20241114,103200,78922609,2060,2075,2080,2060,732
20241114,103100,77408394,2060,2070,2100,2060,1008
20241114,103000,75316894,2070,2080,2100,2070,800
20241114,102900,73643554,2065,2075,2090,2060,611
20241114,102800,72369839,2080,2065,2080,2065,2095
20241114,102700,68033299,2065,2060,2065,2060,31
20241114,102600,67969434,2060,2060,2060,2060,0
20241114,102500,67969434,2060,2070,2070,2060,2024
20241114,102400,63792754,2070,2060,2070,2060,350
20241114,102300,63068754,2060,2055,2060,2050,11426
20241114,102200,39635054,2050,2035,2055,2030,470
20241114,102100,38672589,2055,2050,2055,2050,106
20241114,102000,38454809,2050,2050,2050,2050,0
20241114,101900,38454809,2050,2045,2055,2020,4093
20241114,101800,30065324,2050,2050,2050,2050,0
20241114,101700,30065324,2050,2050,2050,2050,250
20241114,101600,29552824,2045,2035,2045,2015,1058
20241114,101500,27393709,2020,2045,2045,2020,83
20241114,101400,27225249,2045,2040,2045,2040,201
20241114,101300,26814474,2005,2050,2050,2005,71
20241114,101200,26671994,2015,2010,2015,2010,285
20241114,101100,26097894,2055,2050,2055,2050,1106
20241114,101000,23830144,2045,2040,2045,2040,564
20241114,100900,22677034,2050,2045,2050,2045,801
20241114,100800,21038984,2045,2040,2050,2040,1300
20241114,100700,18377939,2050,2000,2055,1990,613
20241114,100600,17130504,2000,1987,2000,1987,56
20241114,100500,17019123,1985,1985,1985,1985,0
20241114,100400,17019123,1985,1985,1985,1985,0
20241114,100300,17019123,1985,1985,1985,1985,0
20241114,100200,17019123,1985,1995,1998,1985,802
20241114,100100,15419734,1995,1980,1995,1980,400
20241114,100000,14627689,1980,1958,1995,1958,7466