KissMeData/083500/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194600,413561090,7990,7990,7990,7990,723
20241114,194500,413561090,7990,7990,7990,7990,0
20241114,194400,413561090,7990,7990,7990,7990,0
20241114,194300,413561090,7990,7990,7990,7990,0
20241114,194200,413561090,7990,7990,7990,7990,0
20241114,194100,413561090,7990,7990,7990,7990,0
20241114,194000,413561090,7990,7990,7990,7990,0
20241114,193900,413561090,7990,7990,7990,7990,0
20241114,193800,413561090,7990,7990,7990,7990,0
20241114,193700,413561090,7990,7990,7990,7990,0
20241114,193600,413561090,7990,7990,7990,7990,0
20241114,193500,413561090,7990,7990,7990,7990,0
20241114,193400,413561090,7990,7990,7990,7990,0
20241114,193300,413561090,7990,7990,7990,7990,0
20241114,193200,413561090,7990,7990,7990,7990,0
20241114,193100,413561090,7990,7990,7990,7990,0
20241114,193000,413561090,7990,7990,7990,7990,0
20241114,192900,413561090,7990,7990,7990,7990,0
20241114,192800,413561090,7990,7990,7990,7990,0
20241114,192700,413561090,7990,7990,7990,7990,0
20241114,192600,413561090,7990,7990,7990,7990,0
20241114,192500,413561090,7990,7990,7990,7990,0
20241114,192400,413561090,7990,7990,7990,7990,0
20241114,192300,413561090,7990,7990,7990,7990,0
20241114,192200,413561090,7990,7990,7990,7990,0
20241114,192100,413561090,7990,7990,7990,7990,0
20241114,192000,413561090,7990,7990,7990,7990,0
20241114,191900,413561090,7990,7990,7990,7990,0
20241114,191800,413561090,7990,7990,7990,7990,0
20241114,191700,413561090,7990,7990,7990,7990,0
20241114,191600,413561090,7990,7990,7990,7990,723
20241114,191500,413561090,7990,7990,7990,7990,0
20241114,191400,413561090,7990,7990,7990,7990,0
20241114,191300,413561090,7990,7990,7990,7990,0
20241114,191200,413561090,7990,7990,7990,7990,0
20241114,191100,413561090,7990,7990,7990,7990,0
20241114,191000,413561090,7990,7990,7990,7990,0
20241114,190900,413561090,7990,7990,7990,7990,0
20241114,190800,413561090,7990,7990,7990,7990,0
20241114,190700,413561090,7990,7990,7990,7990,0
20241114,190600,413561090,7990,7990,7990,7990,0
20241114,190500,413561090,7990,7990,7990,7990,0
20241114,190400,413561090,7990,7990,7990,7990,0
20241114,190300,413561090,7990,7990,7990,7990,0
20241114,190200,413561090,7990,7990,7990,7990,0
20241114,190100,413561090,7990,7990,7990,7990,0
20241114,190000,413561090,7990,7990,7990,7990,0
20241114,185900,413561090,7990,7990,7990,7990,0
20241114,185800,413561090,7990,7990,7990,7990,0
20241114,185700,413561090,7990,7990,7990,7990,0
20241114,185600,413561090,7990,7990,7990,7990,0
20241114,185500,413561090,7990,7990,7990,7990,0
20241114,185400,413561090,7990,7990,7990,7990,0
20241114,185300,413561090,7990,7990,7990,7990,0
20241114,185200,413561090,7990,7990,7990,7990,0
20241114,185100,413561090,7990,7990,7990,7990,0
20241114,185000,413561090,7990,7990,7990,7990,0
20241114,184900,413561090,7990,7990,7990,7990,0
20241114,184800,413561090,7990,7990,7990,7990,0
20241114,184700,413561090,7990,7990,7990,7990,0
20241114,184600,413561090,7990,7990,7990,7990,723
20241114,184500,413561090,7990,7990,7990,7990,0
20241114,184400,413561090,7990,7990,7990,7990,0
20241114,184300,413561090,7990,7990,7990,7990,0
20241114,184200,413561090,7990,7990,7990,7990,0
20241114,184100,413561090,7990,7990,7990,7990,0
20241114,184000,413561090,7990,7990,7990,7990,0
20241114,183900,413561090,7990,7990,7990,7990,0
20241114,183800,413561090,7990,7990,7990,7990,0
20241114,183700,413561090,7990,7990,7990,7990,0
20241114,183600,413561090,7990,7990,7990,7990,0
20241114,183500,413561090,7990,7990,7990,7990,0
20241114,183400,413561090,7990,7990,7990,7990,0
20241114,183300,413561090,7990,7990,7990,7990,0
20241114,183200,413561090,7990,7990,7990,7990,0
20241114,183100,413561090,7990,7990,7990,7990,0
20241114,183000,413561090,7990,7990,7990,7990,0
20241114,182900,413561090,7990,7990,7990,7990,0
20241114,182800,413561090,7990,7990,7990,7990,0
20241114,182700,413561090,7990,7990,7990,7990,0
20241114,182600,413561090,7990,7990,7990,7990,0
20241114,182500,413561090,7990,7990,7990,7990,0
20241114,182400,413561090,7990,7990,7990,7990,0
20241114,182300,413561090,7990,7990,7990,7990,0
20241114,182200,413561090,7990,7990,7990,7990,0
20241114,182100,413561090,7990,7990,7990,7990,0
20241114,182000,413561090,7990,7990,7990,7990,0
20241114,181900,413561090,7990,7990,7990,7990,0
20241114,181800,413561090,7990,7990,7990,7990,0
20241114,181700,413561090,7990,7990,7990,7990,0
20241114,181600,413561090,7990,7990,7990,7990,723
20241114,181500,413561090,7990,7990,7990,7990,0
20241114,181400,413561090,7990,7990,7990,7990,0
20241114,181300,413561090,7990,7990,7990,7990,0
20241114,181200,413561090,7990,7990,7990,7990,0
20241114,181100,413561090,7990,7990,7990,7990,0
20241114,181000,413561090,7990,7990,7990,7990,0
20241114,180900,413561090,7990,7990,7990,7990,0
20241114,180800,413561090,7990,7990,7990,7990,0
20241114,180700,413561090,7990,7990,7990,7990,0
20241114,180600,413561090,7990,7990,7990,7990,0
20241114,180500,413561090,7990,7990,7990,7990,0
20241114,180400,413561090,7990,7990,7990,7990,0
20241114,180300,413561090,7990,7990,7990,7990,0
20241114,180200,413561090,7990,7990,7990,7990,0
20241114,180100,413561090,7990,7990,7990,7990,0
20241114,180000,413561090,7990,7990,7990,7990,0
20241114,175900,413561090,7990,7990,7990,7990,0
20241114,175800,413561090,7990,7990,7990,7990,0
20241114,175700,413561090,7990,7990,7990,7990,0
20241114,175600,413561090,7990,7990,7990,7990,0
20241114,175500,413561090,7990,7990,7990,7990,0
20241114,175400,413561090,7990,7990,7990,7990,0
20241114,175300,413561090,7990,7990,7990,7990,0
20241114,175200,413561090,7990,7990,7990,7990,0
20241114,175100,413561090,7990,7990,7990,7990,0
20241114,175000,413561090,7990,7990,7990,7990,0
20241114,174900,413561090,7990,7990,7990,7990,0
20241114,174800,413561090,7990,7990,7990,7990,0
20241114,174700,413561090,7990,7990,7990,7990,0
20241114,174600,413561090,7990,7990,7990,7990,723
20241114,174500,413561090,7990,7990,7990,7990,0
20241114,174400,413561090,7990,7990,7990,7990,0
20241114,174300,413561090,7990,7990,7990,7990,0
20241114,174200,413561090,7990,7990,7990,7990,0
20241114,174100,413561090,7990,7990,7990,7990,0
20241114,174000,413561090,7990,7990,7990,7990,0
20241114,173900,413561090,7990,7990,7990,7990,0
20241114,173800,413561090,7990,7990,7990,7990,0
20241114,173700,413561090,7990,7990,7990,7990,0
20241114,173600,413561090,7990,7990,7990,7990,0
20241114,173500,413561090,7990,7990,7990,7990,0
20241114,173400,413561090,7990,7990,7990,7990,0
20241114,173300,413561090,7990,7990,7990,7990,0
20241114,173200,413561090,7990,7990,7990,7990,0
20241114,173100,413561090,7990,7990,7990,7990,0
20241114,173000,413561090,7990,7990,7990,7990,0
20241114,172900,413561090,7990,7990,7990,7990,0
20241114,172800,413561090,7990,7990,7990,7990,0
20241114,172700,413561090,7990,7990,7990,7990,0
20241114,172600,413561090,7990,7990,7990,7990,0
20241114,172500,413561090,7990,7990,7990,7990,0
20241114,172400,413561090,7990,7990,7990,7990,0
20241114,172300,413561090,7990,7990,7990,7990,0
20241114,172200,413561090,7990,7990,7990,7990,0
20241114,172100,413561090,7990,7990,7990,7990,0
20241114,172000,413561090,7990,7990,7990,7990,0
20241114,171900,413561090,7990,7990,7990,7990,0
20241114,171800,413561090,7990,7990,7990,7990,0
20241114,171700,413561090,7990,7990,7990,7990,0
20241114,171600,413561090,7990,7990,7990,7990,723
20241114,171500,413561090,7990,7990,7990,7990,0
20241114,171400,413561090,7990,7990,7990,7990,0
20241114,171300,413561090,7990,7990,7990,7990,0
20241114,171200,413561090,7990,7990,7990,7990,0
20241114,171100,413561090,7990,7990,7990,7990,0
20241114,171000,413561090,7990,7990,7990,7990,0
20241114,170900,413561090,7990,7990,7990,7990,0
20241114,170800,413561090,7990,7990,7990,7990,0
20241114,170700,413561090,7990,7990,7990,7990,0
20241114,170600,413561090,7990,7990,7990,7990,0
20241114,170500,413561090,7990,7990,7990,7990,0
20241114,170400,413561090,7990,7990,7990,7990,0
20241114,170300,413561090,7990,7990,7990,7990,0
20241114,170200,413561090,7990,7990,7990,7990,0
20241114,170100,413561090,7990,7990,7990,7990,0
20241114,170000,413561090,7990,7990,7990,7990,0
20241114,165900,413561090,7990,7990,7990,7990,0
20241114,165800,413561090,7990,7990,7990,7990,0
20241114,165700,413561090,7990,7990,7990,7990,0
20241114,165600,413561090,7990,7990,7990,7990,0
20241114,165500,413561090,7990,7990,7990,7990,0
20241114,165400,413561090,7990,7990,7990,7990,0
20241114,165300,413561090,7990,7990,7990,7990,0
20241114,165200,413561090,7990,7990,7990,7990,0
20241114,165100,413561090,7990,7990,7990,7990,0
20241114,165000,413561090,7990,7990,7990,7990,0
20241114,164900,413561090,7990,7990,7990,7990,0
20241114,164800,413561090,7990,7990,7990,7990,0
20241114,164700,413561090,7990,7990,7990,7990,0
20241114,164600,413561090,7990,7990,7990,7990,723
20241114,164500,413561090,7990,7990,7990,7990,0
20241114,164400,413561090,7990,7990,7990,7990,0
20241114,164300,413561090,7990,7990,7990,7990,0
20241114,164200,413561090,7990,7990,7990,7990,0
20241114,164100,413561090,7990,7990,7990,7990,0
20241114,164000,413561090,7990,7990,7990,7990,0
20241114,163900,413561090,7990,7990,7990,7990,0
20241114,163800,413561090,7990,7990,7990,7990,0
20241114,163700,413561090,7990,7990,7990,7990,0
20241114,163600,413561090,7990,7990,7990,7990,0
20241114,163500,413561090,7990,7990,7990,7990,0
20241114,163400,413561090,7990,7990,7990,7990,0
20241114,163300,413561090,7990,7990,7990,7990,0
20241114,163200,413561090,7990,7990,7990,7990,0
20241114,163100,413561090,7990,7990,7990,7990,0
20241114,163000,413561090,7990,7990,7990,7990,723
20241114,162900,407784320,8000,8000,8000,8000,0
20241114,162800,407784320,8000,8000,8000,8000,0
20241114,162700,407784320,8000,8000,8000,8000,0
20241114,162600,407784320,8000,8000,8000,8000,0
20241114,162500,407784320,8000,8000,8000,8000,0
20241114,162400,407784320,8000,8000,8000,8000,0
20241114,162300,407784320,8000,8000,8000,8000,0
20241114,162200,407784320,8000,8000,8000,8000,0
20241114,162100,407784320,8000,8000,8000,8000,0
20241114,162000,407784320,8000,8000,8000,8000,0
20241114,161900,407784320,8000,7960,8000,7960,139
20241114,161800,406677840,7960,7960,7960,7960,0
20241114,161700,406677840,7960,8020,8020,7960,62
20241114,161600,406183970,8040,8040,8040,8040,0
20241114,161500,406183970,8040,8040,8040,8040,0
20241114,161400,406183970,8040,8040,8040,8040,1
20241114,161300,406175930,7990,7990,7990,7990,0
20241114,161200,406175930,7990,7990,7990,7990,0
20241114,161100,406175930,7990,7990,7990,7990,0
20241114,161000,406175930,7990,8000,8000,7990,602
20241114,160900,401365880,8060,8060,8060,8060,0
20241114,160800,401365880,8060,8060,8060,8060,0
20241114,160700,401365880,8060,8060,8060,8060,2
20241114,160600,401349760,8040,8040,8040,8040,0
20241114,160500,401349760,8040,8040,8040,8040,1
20241114,160400,401341720,8040,8040,8040,8040,0
20241114,160300,401341720,8040,8040,8040,8040,0
20241114,160200,401341720,8040,8040,8040,8040,0
20241114,160100,401341720,8040,8040,8040,8040,61
20241114,160000,400851280,8050,8050,8050,8050,0
20241114,155900,400851280,8050,8050,8050,8050,1
20241114,155800,400843230,8050,8050,8050,8050,0
20241114,155700,400843230,8050,8050,8050,8050,0
20241114,155600,400843230,8050,8010,8050,8010,5
20241114,155500,400803100,7990,8030,8030,7990,500
20241114,155400,396802270,8030,8030,8030,8030,0
20241114,155300,396802270,8030,8030,8030,8030,100
20241114,155200,395999270,8030,8030,8030,8030,0
20241114,155100,395999270,8030,8030,8030,8030,2
20241114,155000,395983210,8070,8070,8070,8070,0
20241114,154900,395983210,8070,8070,8070,8070,0
20241114,154800,395983210,8070,8070,8070,8070,0
20241114,154700,395983210,8070,8070,8070,8070,0
20241114,154600,395983210,8070,8040,8070,8040,23
20241114,154500,395798260,8040,8040,8040,8040,10
20241114,154400,395717860,8070,8070,8070,8070,0
20241114,154300,395717860,8070,8070,8070,8070,0
20241114,154200,395717860,8070,8070,8070,8070,1
20241114,154100,395709790,8030,8030,8030,8030,0
20241114,154000,395709790,8030,8030,8030,8030,2
20241114,153900,395693730,8060,8060,8060,8060,0
20241114,153800,395693730,8060,8060,8060,8060,0
20241114,153700,395693730,8060,8060,8060,8060,1
20241114,153600,395685670,8060,8060,8060,8060,0
20241114,153500,395685670,8060,8060,8060,8060,0
20241114,153400,395685670,8060,8060,8060,8060,3
20241114,153300,395661490,8070,8070,8070,8070,0
20241114,153200,395661490,8070,8070,8070,8070,0
20241114,153100,395661490,8070,8070,8070,8070,0
20241114,153000,395661490,8070,8070,8070,8070,0
20241114,152900,395661490,8070,8070,8070,8070,1
20241114,152800,395653420,8070,8070,8070,8070,0
20241114,152700,395653420,8070,8070,8070,8070,2
20241114,152600,395637280,8030,8030,8030,8030,0
20241114,152500,395637280,8030,8040,8040,8030,70
20241114,152400,395074990,8040,8060,8060,8040,33
20241114,152300,394809450,8090,8090,8090,8090,1
20241114,152200,394801360,8090,8090,8090,8090,0
20241114,152100,394801360,8090,8090,8090,8090,0
20241114,152000,394801360,8090,8090,8090,8090,0
20241114,151900,394801360,8090,8090,8090,8090,2
20241114,151800,394785180,8090,8090,8090,8090,86
20241114,151700,394089440,8060,8050,8060,8050,696
20241114,151600,388486620,8050,8050,8050,8050,306
20241114,151500,386023320,8010,8010,8010,8010,0
20241114,151400,386023320,8010,8010,8010,8010,4
20241114,151300,385991280,8050,8050,8050,8050,1002
20241114,151200,377925180,8000,8050,8050,8000,581
20241114,151100,373265090,8050,8040,8050,8040,38
20241114,151000,372959230,8040,8040,8040,8040,496
20241114,150900,368971390,8040,8060,8090,8040,649
20241114,150800,363745800,8070,8070,8070,8070,184
20241114,150700,362260920,8100,8100,8100,8100,2
20241114,150600,362244720,8070,8070,8070,8070,0
20241114,150500,362244720,8070,8070,8070,8070,125
20241114,150400,361235970,8060,8060,8060,8060,0
20241114,150300,361235970,8060,8100,8100,8060,1001
20241114,150200,353166940,8080,8080,8080,8080,22
20241114,150100,352989180,8090,8090,8090,8090,0
20241114,150000,352989180,8090,8090,8090,8090,5
20241114,145900,352948730,8090,8100,8100,8090,115
20241114,145800,352018140,8120,8120,8120,8120,0
20241114,145700,352018140,8120,8100,8120,8100,4
20241114,145600,351985680,8110,8110,8110,8110,8
20241114,145500,351920800,8110,8110,8110,8110,4
20241114,145400,351888360,8110,8120,8120,8110,39
20241114,145300,351571910,8120,8120,8120,8120,66
20241114,145200,351035990,8110,8110,8110,8110,0
20241114,145100,351035990,8110,8110,8110,8110,0
20241114,145000,351035990,8110,8120,8120,8110,11
20241114,144900,350946700,8120,8120,8120,8110,7
20241114,144800,350889890,8120,8120,8120,8120,0
20241114,144700,350889890,8120,8130,8130,8120,13
20241114,144600,350784220,8120,8120,8120,8120,0
20241114,144500,350784220,8120,8120,8120,8120,0
20241114,144400,350784220,8120,8130,8130,8120,10
20241114,144300,350702970,8130,8130,8130,8130,1
20241114,144200,350694840,8110,8110,8110,8110,0
20241114,144100,350694840,8110,8110,8110,8110,4
20241114,144000,350662400,8110,8110,8110,8110,5
20241114,143900,350621850,8110,8110,8130,8110,4
20241114,143800,350589390,8110,8130,8130,8110,7
20241114,143700,350532540,8110,8130,8130,8110,7
20241114,143600,350475690,8120,8120,8120,8120,0
20241114,143500,350475690,8120,8130,8130,8120,6
20241114,143400,350426930,8130,8130,8130,8130,6
20241114,143300,350378150,8130,8130,8130,8130,6
20241114,143200,350329370,8120,8120,8120,8120,0
20241114,143100,350329370,8120,8120,8120,8120,0
20241114,143000,350329370,8120,8120,8120,8120,0
20241114,142900,350329370,8120,8120,8120,8120,3
20241114,142800,350305010,8110,8110,8110,8110,0
20241114,142700,350305010,8110,8110,8110,8110,3
20241114,142600,350280680,8110,8110,8110,8110,48
20241114,142500,349891400,8110,8110,8110,8110,9
20241114,142400,349818410,8120,8120,8120,8120,1
20241114,142300,349810290,8110,8110,8110,8110,4
20241114,142200,349777850,8100,8100,8100,8100,1
20241114,142100,349769750,8100,8100,8100,8100,79
20241114,142000,349129850,8100,8130,8130,8100,328
20241114,141900,346469850,8130,8120,8130,8110,88
20241114,141800,345755370,8120,8120,8120,8120,22
20241114,141700,345576730,8140,8170,8170,8140,36
20241114,141600,345283480,8140,8140,8140,8140,0
20241114,141500,345283480,8140,8160,8160,8140,348
20241114,141400,342447330,8150,8150,8150,8150,6
20241114,141300,342398430,8180,8180,8180,8180,1
20241114,141200,342390250,8170,8170,8170,8170,99
20241114,141100,341581420,8180,8180,8180,8180,4
20241114,141000,341548700,8180,8180,8180,8180,170
20241114,140900,340158100,8180,8180,8180,8180,2
20241114,140800,340141740,8180,8150,8180,8150,9
20241114,140700,340068270,8150,8180,8180,8150,16
20241114,140600,339937730,8160,8160,8160,8160,0
20241114,140500,339937730,8160,8160,8160,8160,1
20241114,140400,339929570,8160,8160,8160,8160,6
20241114,140300,339880610,8160,8160,8160,8160,45
20241114,140200,339513410,8150,8150,8150,8150,0
20241114,140100,339513410,8150,8150,8150,8150,102
20241114,140000,338682110,8150,8150,8150,8150,5
20241114,135900,338641360,8150,8150,8150,8150,13
20241114,135800,338535410,8140,8140,8140,8140,5
20241114,135700,338494710,8150,8150,8150,8150,3
20241114,135600,338470260,8140,8140,8140,8140,0
20241114,135500,338470260,8140,8140,8140,8140,15
20241114,135400,338348160,8150,8150,8150,8150,7
20241114,135300,338291110,8150,8150,8150,8150,5
20241114,135200,338250360,8150,8150,8150,8150,0
20241114,135100,338250360,8150,8150,8150,8150,0
20241114,135000,338250360,8150,8150,8150,8150,4
20241114,134900,338217760,8150,8140,8150,8140,162
20241114,134800,336899070,8140,8140,8140,8140,0
20241114,134700,336899070,8140,8150,8150,8140,7
20241114,134600,336842030,8140,8150,8150,8140,73
20241114,134500,336247190,8150,8150,8150,8150,0
20241114,134400,336247190,8150,8150,8150,8150,4
20241114,134300,336214590,8150,8150,8150,8150,1
20241114,134200,336206440,8120,8120,8120,8120,22
20241114,134100,336027800,8120,8120,8120,8120,9
20241114,134000,335954720,8120,8120,8120,8120,0
20241114,133900,335954720,8120,8120,8120,8120,2
20241114,133800,335938480,8120,8120,8120,8120,4
20241114,133700,335906000,8120,8120,8120,8120,2
20241114,133600,335889760,8120,8120,8120,8120,0
20241114,133500,335889760,8120,8120,8120,8120,4
20241114,133400,335857280,8120,8120,8120,8120,6
20241114,133300,335808560,8120,8150,8150,8120,83
20241114,133200,335134570,8110,8110,8110,8110,0
20241114,133100,335134570,8110,8110,8110,8110,0
20241114,133000,335134570,8110,8110,8110,8110,20
20241114,132900,334972370,8160,8160,8160,8160,6
20241114,132800,334923410,8160,8160,8160,8160,0
20241114,132700,334923410,8160,8160,8160,8160,3
20241114,132600,334898930,8120,8140,8140,8110,118
20241114,132500,333938580,8170,8170,8170,8170,4
20241114,132400,333905900,8140,8160,8160,8140,64
20241114,132300,333384420,8160,8160,8160,8160,22
20241114,132200,333204900,8160,8170,8170,8160,345
20241114,132100,330386410,8170,8170,8170,8170,0
20241114,132000,330386410,8170,8170,8170,8170,0
20241114,131900,330386410,8170,8170,8170,8170,6
20241114,131800,330337390,8140,8140,8140,8140,12
20241114,131700,330239710,8170,8170,8170,8170,2
20241114,131600,330223370,8170,8170,8170,8170,4
20241114,131500,330190690,8140,8140,8140,8140,29
20241114,131400,329954630,8150,8170,8180,8150,34
20241114,131300,329677180,8150,8150,8150,8140,11
20241114,131200,329587590,8130,8120,8140,8120,144
20241114,131100,328415970,8130,8130,8130,8130,20
20241114,131000,328253370,8140,8140,8140,8140,5
20241114,130900,328212670,8140,8140,8140,8140,1
20241114,130800,328204530,8120,8120,8120,8120,45
20241114,130700,327839130,8100,8060,8100,8060,96
20241114,130600,327064530,8060,8060,8060,8060,0
20241114,130500,327064530,8060,8060,8060,8060,0
20241114,130400,327064530,8060,8060,8060,8060,4
20241114,130300,327032290,8040,8040,8040,8040,0
20241114,130200,327032290,8040,8040,8040,8040,1
20241114,130100,327024250,8060,8060,8060,8060,4
20241114,130000,326992010,8060,8060,8060,8060,0
20241114,125900,326992010,8060,8060,8060,8060,3
20241114,125800,326967830,8060,8060,8060,8060,8
20241114,125700,326903350,8060,8050,8060,8050,162
20241114,125600,325599130,8040,8040,8040,8040,6
20241114,125500,325550890,8040,8040,8040,8040,0
20241114,125400,325550890,8040,8050,8050,8040,10
20241114,125300,325470440,8050,8050,8050,8050,1
20241114,125200,325462390,8040,8050,8050,8040,23
20241114,125100,325277430,8050,8050,8050,8050,0
20241114,125000,325277430,8050,8050,8050,8050,0
20241114,124900,325277430,8050,8050,8050,8050,5
20241114,124800,325237180,8050,8050,8050,8050,0
20241114,124700,325237180,8050,8050,8050,8050,3
20241114,124600,325213030,7980,8030,8030,7980,517
20241114,124500,321082240,8000,8000,8000,8000,0
20241114,124400,321082240,8000,8040,8040,8000,200
20241114,124300,319481520,8050,8040,8050,8040,6
20241114,124200,319433240,8050,8050,8050,8050,90
20241114,124100,318708740,8050,8050,8050,8050,0
20241114,124000,318708740,8050,8050,8050,8050,4
20241114,123900,318676540,8050,8050,8050,8050,2
20241114,123800,318660440,8010,8010,8010,8010,0
20241114,123700,318660440,8010,8050,8050,8010,5
20241114,123600,318620310,8000,8000,8000,8000,0
20241114,123500,318620310,8000,8000,8000,8000,0
20241114,123400,318620310,8000,8000,8000,8000,0
20241114,123300,318620310,8000,8060,8060,8000,193
20241114,123200,317070060,8060,8060,8060,8060,0
20241114,123100,317070060,8060,8060,8060,8060,5
20241114,123000,317029760,8060,8060,8060,8060,0
20241114,122900,317029760,8060,8060,8060,8060,2
20241114,122800,317013640,7990,8050,8050,7990,457
20241114,122700,313351850,8050,8060,8060,8050,40
20241114,122600,313029460,8050,8050,8050,8050,200
20241114,122500,311419460,8050,8050,8050,8050,0
20241114,122400,311419460,8050,8050,8050,8050,0
20241114,122300,311419460,8050,8050,8050,8050,1
20241114,122200,311411410,8050,8050,8050,8050,0
20241114,122100,311411410,8050,8050,8050,8050,1
20241114,122000,311403360,8050,8050,8050,8050,1
20241114,121900,311395310,8060,8060,8060,8060,6
20241114,121800,311346950,8050,8050,8050,8050,130
20241114,121700,310300450,8050,8070,8070,8050,57
20241114,121600,309841190,8070,8070,8070,8070,9
20241114,121500,309768560,8070,8070,8070,8070,1
20241114,121400,309760490,8070,8060,8070,8060,142
20241114,121300,308615960,8040,8030,8040,8030,36
20241114,121200,308326670,7960,7960,7960,7960,0
20241114,121100,308326670,7960,7960,7960,7960,0
20241114,121000,308326670,7960,7960,7960,7960,0
20241114,120900,308326670,7960,7960,7960,7960,0
20241114,120800,308326670,7960,7960,7960,7960,0
20241114,120700,308326670,7960,7960,7960,7960,7
20241114,120600,308270950,7940,8000,8000,7940,440
20241114,120500,304773420,8020,8020,8020,8020,0
20241114,120400,304773420,8020,8030,8030,8020,23
20241114,120300,304588840,8020,8060,8060,8020,182
20241114,120200,303123760,8060,8060,8060,8060,0
20241114,120100,303123760,8060,8060,8060,8060,8
20241114,120000,303059280,8060,8060,8060,8060,0
20241114,115900,303059280,8060,8060,8060,8060,0
20241114,115800,303059280,8060,8060,8060,8060,50
20241114,115700,302656280,8020,8020,8020,8020,0
20241114,115600,302656280,8020,8000,8020,8000,409
20241114,115500,299381680,8000,7990,8000,7990,3
20241114,115400,299357690,8000,8000,8000,8000,4
20241114,115300,299325690,8000,8000,8000,8000,5
20241114,115200,299285690,7950,7950,7950,7950,0
20241114,115100,299285690,7950,7950,7950,7950,491
20241114,115000,295382240,7950,7950,7950,7950,0
20241114,114900,295382240,7950,7950,7950,7950,0
20241114,114800,295382240,7950,7950,7950,7950,200
20241114,114700,293792240,8010,8000,8010,8000,500
20241114,114600,289787500,7950,7960,7960,7950,413
20241114,114500,286503250,7970,7970,7970,7970,4
20241114,114400,286471370,7970,7980,7980,7970,632
20241114,114300,281434280,7970,7970,7970,7970,3
20241114,114200,281410370,7970,7960,7970,7950,645
20241114,114100,276276810,7970,7970,7970,7970,68
20241114,114000,275734850,7970,8000,8000,7970,1502
20241114,113900,263763380,8010,8010,8010,8010,8
20241114,113800,263699300,8010,8010,8010,8010,15
20241114,113700,263579150,8010,8010,8010,8010,1
20241114,113600,263571140,8000,8000,8000,8000,0
20241114,113500,263571140,8000,8000,8000,8000,0
20241114,113400,263571140,8000,8000,8000,8000,0
20241114,113300,263571140,8000,8000,8000,8000,1
20241114,113200,263563140,7960,7960,7960,7960,0
20241114,113100,263563140,7960,7960,7960,7960,0
20241114,113000,263563140,7960,7970,7970,7960,142
20241114,112900,262431740,8000,8000,8000,8000,1250
20241114,112800,252431740,7970,7970,7970,7970,0
20241114,112700,252431740,7970,7970,7970,7970,0
20241114,112600,252431740,7970,8000,8000,7970,795
20241114,112500,246090660,8000,8000,8000,8000,0
20241114,112400,246090660,8000,8010,8020,8000,427
20241114,112300,242671890,8020,8020,8020,8020,1
20241114,112200,242663870,8020,8020,8020,8020,90
20241114,112100,241942070,8020,8060,8060,8020,91
20241114,112000,241212090,8020,8020,8020,8020,0
20241114,111900,241212090,8020,8020,8020,8020,4
20241114,111800,241180010,8030,8030,8030,8030,7
20241114,111700,241123800,8050,8050,8050,8050,0
20241114,111600,241123800,8050,8050,8050,8050,6
20241114,111500,241075500,8060,8060,8060,8060,4
20241114,111400,241043260,8060,8060,8060,8060,0
20241114,111300,241043260,8060,8060,8060,8060,10
20241114,111200,240962660,8020,8020,8020,8020,14
20241114,111100,240850380,8010,8010,8010,8010,0
20241114,111000,240850380,8010,8010,8010,8010,0
20241114,110900,240850380,8010,8040,8040,8010,1373
20241114,110800,229838930,8070,8040,8070,8040,104
20241114,110700,228999770,8070,8070,8070,8070,5
20241114,110600,228959420,8070,8070,8070,8070,0
20241114,110500,228959420,8070,8070,8070,8070,0
20241114,110400,228959420,8070,8060,8070,8060,3
20241114,110300,228935220,8020,8020,8020,8020,0
20241114,110200,228935220,8020,8030,8030,8020,404
20241114,110100,225693400,8030,8070,8070,8030,470
20241114,110000,221913310,8070,8090,8090,8070,309
20241114,105900,219417040,8090,8090,8090,8090,0
20241114,105800,219417040,8090,8150,8230,8090,321
20241114,105700,216811620,8200,8200,8200,8200,1
20241114,105600,216803420,8150,8160,8160,8150,277
20241114,105500,214543420,8160,8160,8160,8160,2
20241114,105400,214527100,8180,8180,8180,8180,17
20241114,105300,214388040,8180,8180,8180,8180,175
20241114,105200,212956540,8160,8130,8160,8130,1041
20241114,105100,204469570,8130,8130,8130,8130,0
20241114,105000,204469570,8130,8130,8130,8130,4
20241114,104900,204437050,8130,8130,8130,8130,0
20241114,104800,204437050,8130,8130,8130,8130,0
20241114,104700,204437050,8130,8130,8130,8130,0
20241114,104600,204437050,8130,8130,8130,8130,0
20241114,104500,204437050,8130,8130,8160,8130,13
20241114,104400,204331060,8140,8130,8140,8130,121
20241114,104300,203347140,8130,8130,8130,8130,3
20241114,104200,203322750,8080,8130,8130,8080,1686
20241114,104100,189695510,8130,8130,8130,8130,99
20241114,104000,188890640,8130,8090,8130,8090,68
20241114,103900,188340480,8090,8090,8090,8090,8
20241114,103800,188275760,8080,8080,8080,8080,17
20241114,103700,188138400,8080,8180,8180,8080,838
20241114,103600,181308680,8160,8180,8180,8160,63
20241114,103500,180793900,8180,8170,8180,8170,110
20241114,103400,179895100,8170,8140,8170,8130,148
20241114,103300,178687520,8180,8160,8180,8150,408
20241114,103200,175355500,8160,8160,8160,8160,5
20241114,103100,175314700,8140,8150,8150,8140,96
20241114,103000,174532800,8150,8140,8150,8140,49
20241114,102900,174133480,8140,8060,8140,8060,193
20241114,102800,172574220,8060,8170,8170,8050,323
20241114,102700,169962770,8170,8100,8170,8100,155
20241114,102600,168704820,8190,8130,8190,8100,204
20241114,102500,167046100,8130,8230,8230,8130,756
20241114,102400,160889270,8250,8240,8250,8220,75
20241114,102300,160271280,8170,8200,8260,8170,86
20241114,102200,159565180,8270,8260,8280,8160,536
20241114,102100,155149050,8270,8200,8270,8200,235
20241114,102000,153217470,8280,8270,8280,8190,55
20241114,101900,152762730,8270,8200,8290,8170,1040
20241114,101800,144183050,8240,8130,8240,8130,786
20241114,101700,137741250,8130,8090,8130,8080,2507
20241114,101600,117436450,8090,8040,8090,8040,3802
20241114,101500,86790420,8040,8030,8040,8020,1138
20241114,101400,77658260,8030,8010,8040,8010,707
20241114,101300,71987770,8010,8000,8010,8000,188
20241114,101200,70481990,8000,8010,8010,7970,900
20241114,101100,63287340,8000,8010,8010,8000,64
20241114,101000,62774950,8010,7970,8020,7970,483
20241114,100900,58922760,8020,8020,8030,7970,423
20241114,100800,55531570,8020,7980,8020,7970,2676
20241114,100700,34155560,7980,8010,8020,7980,393
20241114,100600,31014530,8010,8020,8020,8010,901
20241114,100500,23796900,8020,8020,8020,8010,142
20241114,100400,22658150,8020,7990,8030,7990,96
20241114,100300,21887770,7990,8030,8030,7990,60
20241114,100200,21406510,8030,8050,8060,7890,441
20241114,100100,17862480,8050,8060,8060,7940,645
20241114,100000,12667340,8060,8010,8090,7860,1580