KissMeData/089970/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194900,295828010,7310,7310,7310,7310,218
20241114,194800,295828010,7310,7310,7310,7310,0
20241114,194700,295828010,7310,7310,7310,7310,0
20241114,194600,295828010,7310,7310,7310,7310,0
20241114,194500,295828010,7310,7310,7310,7310,0
20241114,194400,295828010,7310,7310,7310,7310,0
20241114,194300,295828010,7310,7310,7310,7310,0
20241114,194200,295828010,7310,7310,7310,7310,0
20241114,194100,295828010,7310,7310,7310,7310,0
20241114,194000,295828010,7310,7310,7310,7310,0
20241114,193900,295828010,7310,7310,7310,7310,0
20241114,193800,295828010,7310,7310,7310,7310,0
20241114,193700,295828010,7310,7310,7310,7310,0
20241114,193600,295828010,7310,7310,7310,7310,0
20241114,193500,295828010,7310,7310,7310,7310,0
20241114,193400,295828010,7310,7310,7310,7310,0
20241114,193300,295828010,7310,7310,7310,7310,0
20241114,193200,295828010,7310,7310,7310,7310,0
20241114,193100,295828010,7310,7310,7310,7310,0
20241114,193000,295828010,7310,7310,7310,7310,0
20241114,192900,295828010,7310,7310,7310,7310,0
20241114,192800,295828010,7310,7310,7310,7310,0
20241114,192700,295828010,7310,7310,7310,7310,0
20241114,192600,295828010,7310,7310,7310,7310,0
20241114,192500,295828010,7310,7310,7310,7310,0
20241114,192400,295828010,7310,7310,7310,7310,0
20241114,192300,295828010,7310,7310,7310,7310,0
20241114,192200,295828010,7310,7310,7310,7310,0
20241114,192100,295828010,7310,7310,7310,7310,0
20241114,192000,295828010,7310,7310,7310,7310,0
20241114,191900,295828010,7310,7310,7310,7310,218
20241114,191800,295828010,7310,7310,7310,7310,0
20241114,191700,295828010,7310,7310,7310,7310,0
20241114,191600,295828010,7310,7310,7310,7310,0
20241114,191500,295828010,7310,7310,7310,7310,0
20241114,191400,295828010,7310,7310,7310,7310,0
20241114,191300,295828010,7310,7310,7310,7310,0
20241114,191200,295828010,7310,7310,7310,7310,0
20241114,191100,295828010,7310,7310,7310,7310,0
20241114,191000,295828010,7310,7310,7310,7310,0
20241114,190900,295828010,7310,7310,7310,7310,0
20241114,190800,295828010,7310,7310,7310,7310,0
20241114,190700,295828010,7310,7310,7310,7310,0
20241114,190600,295828010,7310,7310,7310,7310,0
20241114,190500,295828010,7310,7310,7310,7310,0
20241114,190400,295828010,7310,7310,7310,7310,0
20241114,190300,295828010,7310,7310,7310,7310,0
20241114,190200,295828010,7310,7310,7310,7310,0
20241114,190100,295828010,7310,7310,7310,7310,0
20241114,190000,295828010,7310,7310,7310,7310,0
20241114,185900,295828010,7310,7310,7310,7310,0
20241114,185800,295828010,7310,7310,7310,7310,0
20241114,185700,295828010,7310,7310,7310,7310,0
20241114,185600,295828010,7310,7310,7310,7310,0
20241114,185500,295828010,7310,7310,7310,7310,0
20241114,185400,295828010,7310,7310,7310,7310,0
20241114,185300,295828010,7310,7310,7310,7310,0
20241114,185200,295828010,7310,7310,7310,7310,0
20241114,185100,295828010,7310,7310,7310,7310,0
20241114,185000,295828010,7310,7310,7310,7310,0
20241114,184900,295828010,7310,7310,7310,7310,218
20241114,184800,295828010,7310,7310,7310,7310,0
20241114,184700,295828010,7310,7310,7310,7310,0
20241114,184600,295828010,7310,7310,7310,7310,0
20241114,184500,295828010,7310,7310,7310,7310,0
20241114,184400,295828010,7310,7310,7310,7310,0
20241114,184300,295828010,7310,7310,7310,7310,0
20241114,184200,295828010,7310,7310,7310,7310,0
20241114,184100,295828010,7310,7310,7310,7310,0
20241114,184000,295828010,7310,7310,7310,7310,0
20241114,183900,295828010,7310,7310,7310,7310,0
20241114,183800,295828010,7310,7310,7310,7310,0
20241114,183700,295828010,7310,7310,7310,7310,0
20241114,183600,295828010,7310,7310,7310,7310,0
20241114,183500,295828010,7310,7310,7310,7310,0
20241114,183400,295828010,7310,7310,7310,7310,0
20241114,183300,295828010,7310,7310,7310,7310,0
20241114,183200,295828010,7310,7310,7310,7310,0
20241114,183100,295828010,7310,7310,7310,7310,0
20241114,183000,295828010,7310,7310,7310,7310,0
20241114,182900,295828010,7310,7310,7310,7310,0
20241114,182800,295828010,7310,7310,7310,7310,0
20241114,182700,295828010,7310,7310,7310,7310,0
20241114,182600,295828010,7310,7310,7310,7310,0
20241114,182500,295828010,7310,7310,7310,7310,0
20241114,182400,295828010,7310,7310,7310,7310,0
20241114,182300,295828010,7310,7310,7310,7310,0
20241114,182200,295828010,7310,7310,7310,7310,0
20241114,182100,295828010,7310,7310,7310,7310,0
20241114,182000,295828010,7310,7310,7310,7310,0
20241114,181900,295828010,7310,7310,7310,7310,218
20241114,181800,295828010,7310,7310,7310,7310,0
20241114,181700,295828010,7310,7310,7310,7310,0
20241114,181600,295828010,7310,7310,7310,7310,0
20241114,181500,295828010,7310,7310,7310,7310,0
20241114,181400,295828010,7310,7310,7310,7310,0
20241114,181300,295828010,7310,7310,7310,7310,0
20241114,181200,295828010,7310,7310,7310,7310,0
20241114,181100,295828010,7310,7310,7310,7310,0
20241114,181000,295828010,7310,7310,7310,7310,0
20241114,180900,295828010,7310,7310,7310,7310,0
20241114,180800,295828010,7310,7310,7310,7310,0
20241114,180700,295828010,7310,7310,7310,7310,0
20241114,180600,295828010,7310,7310,7310,7310,0
20241114,180500,295828010,7310,7310,7310,7310,0
20241114,180400,295828010,7310,7310,7310,7310,0
20241114,180300,295828010,7310,7310,7310,7310,0
20241114,180200,295828010,7310,7310,7310,7310,0
20241114,180100,295828010,7310,7310,7310,7310,0
20241114,180000,295828010,7310,7310,7310,7310,0
20241114,175900,295828010,7310,7310,7310,7310,0
20241114,175800,295828010,7310,7310,7310,7310,0
20241114,175700,295828010,7310,7310,7310,7310,0
20241114,175600,295828010,7310,7310,7310,7310,0
20241114,175500,295828010,7310,7310,7310,7310,0
20241114,175400,295828010,7310,7310,7310,7310,0
20241114,175300,295828010,7310,7310,7310,7310,0
20241114,175200,295828010,7310,7310,7310,7310,0
20241114,175100,295828010,7310,7310,7310,7310,0
20241114,175000,295828010,7310,7310,7310,7310,0
20241114,174900,295828010,7310,7310,7310,7310,218
20241114,174800,295828010,7310,7310,7310,7310,0
20241114,174700,295828010,7310,7310,7310,7310,0
20241114,174600,295828010,7310,7310,7310,7310,0
20241114,174500,295828010,7310,7310,7310,7310,0
20241114,174400,295828010,7310,7310,7310,7310,0
20241114,174300,295828010,7310,7310,7310,7310,0
20241114,174200,295828010,7310,7310,7310,7310,0
20241114,174100,295828010,7310,7310,7310,7310,0
20241114,174000,295828010,7310,7310,7310,7310,0
20241114,173900,295828010,7310,7310,7310,7310,0
20241114,173800,295828010,7310,7310,7310,7310,0
20241114,173700,295828010,7310,7310,7310,7310,0
20241114,173600,295828010,7310,7310,7310,7310,0
20241114,173500,295828010,7310,7310,7310,7310,0
20241114,173400,295828010,7310,7310,7310,7310,0
20241114,173300,295828010,7310,7310,7310,7310,0
20241114,173200,295828010,7310,7310,7310,7310,0
20241114,173100,295828010,7310,7310,7310,7310,0
20241114,173000,295828010,7310,7310,7310,7310,0
20241114,172900,295828010,7310,7310,7310,7310,0
20241114,172800,295828010,7310,7310,7310,7310,0
20241114,172700,295828010,7310,7310,7310,7310,0
20241114,172600,295828010,7310,7310,7310,7310,0
20241114,172500,295828010,7310,7310,7310,7310,0
20241114,172400,295828010,7310,7310,7310,7310,0
20241114,172300,295828010,7310,7310,7310,7310,0
20241114,172200,295828010,7310,7310,7310,7310,0
20241114,172100,295828010,7310,7310,7310,7310,0
20241114,172000,295828010,7310,7310,7310,7310,0
20241114,171900,295828010,7310,7310,7310,7310,218
20241114,171800,295828010,7310,7310,7310,7310,0
20241114,171700,295828010,7310,7310,7310,7310,0
20241114,171600,295828010,7310,7310,7310,7310,0
20241114,171500,295828010,7310,7310,7310,7310,0
20241114,171400,295828010,7310,7310,7310,7310,0
20241114,171300,295828010,7310,7310,7310,7310,0
20241114,171200,295828010,7310,7310,7310,7310,0
20241114,171100,295828010,7310,7310,7310,7310,0
20241114,171000,295828010,7310,7310,7310,7310,0
20241114,170900,295828010,7310,7310,7310,7310,0
20241114,170800,295828010,7310,7310,7310,7310,0
20241114,170700,295828010,7310,7310,7310,7310,0
20241114,170600,295828010,7310,7310,7310,7310,0
20241114,170500,295828010,7310,7310,7310,7310,0
20241114,170400,295828010,7310,7310,7310,7310,0
20241114,170300,295828010,7310,7310,7310,7310,0
20241114,170200,295828010,7310,7310,7310,7310,0
20241114,170100,295828010,7310,7310,7310,7310,0
20241114,170000,295828010,7310,7310,7310,7310,0
20241114,165900,295828010,7310,7310,7310,7310,0
20241114,165800,295828010,7310,7310,7310,7310,0
20241114,165700,295828010,7310,7310,7310,7310,0
20241114,165600,295828010,7310,7310,7310,7310,0
20241114,165500,295828010,7310,7310,7310,7310,0
20241114,165400,295828010,7310,7310,7310,7310,0
20241114,165300,295828010,7310,7310,7310,7310,0
20241114,165200,295828010,7310,7310,7310,7310,0
20241114,165100,295828010,7310,7310,7310,7310,0
20241114,165000,295828010,7310,7310,7310,7310,0
20241114,164900,295828010,7310,7310,7310,7310,218
20241114,164800,295828010,7310,7310,7310,7310,0
20241114,164700,295828010,7310,7310,7310,7310,0
20241114,164600,295828010,7310,7310,7310,7310,0
20241114,164500,295828010,7310,7310,7310,7310,0
20241114,164400,295828010,7310,7310,7310,7310,0
20241114,164300,295828010,7310,7310,7310,7310,0
20241114,164200,295828010,7310,7310,7310,7310,0
20241114,164100,295828010,7310,7310,7310,7310,0
20241114,164000,295828010,7310,7310,7310,7310,0
20241114,163900,295828010,7310,7310,7310,7310,0
20241114,163800,295828010,7310,7310,7310,7310,0
20241114,163700,295828010,7310,7310,7310,7310,0
20241114,163600,295828010,7310,7310,7310,7310,0
20241114,163500,295828010,7310,7310,7310,7310,0
20241114,163400,295828010,7310,7310,7310,7310,0
20241114,163300,295828010,7310,7310,7310,7310,0
20241114,163200,295828010,7310,7310,7310,7310,0
20241114,163100,295828010,7310,7310,7310,7310,0
20241114,163000,295828010,7310,7310,7310,7310,218
20241114,162900,294234430,7310,7310,7310,7310,0
20241114,162800,294234430,7310,7310,7310,7310,0
20241114,162700,294234430,7310,7310,7310,7310,0
20241114,162600,294234430,7310,7310,7310,7310,0
20241114,162500,294234430,7310,7310,7310,7310,0
20241114,162400,294234430,7310,7310,7310,7310,0
20241114,162300,294234430,7310,7310,7310,7310,0
20241114,162200,294234430,7310,7310,7310,7310,0
20241114,162100,294234430,7310,7310,7310,7310,0
20241114,162000,294234430,7310,7310,7310,7310,0
20241114,161900,294234430,7310,7280,7310,7280,236
20241114,161800,292514440,7200,7220,7280,7200,257
20241114,161700,290660200,7220,7210,7220,7200,488
20241114,161600,287142120,7290,7290,7290,7290,22
20241114,161500,286981740,7290,7290,7290,7290,0
20241114,161400,286981740,7290,7290,7290,7290,23
20241114,161300,286814070,7300,7200,7300,7170,791
20241114,161200,281140710,7210,7210,7210,7210,0
20241114,161100,281140710,7210,7210,7210,7210,77
20241114,161000,280585540,7210,7210,7210,7210,0
20241114,160900,280585540,7210,7220,7220,7210,79
20241114,160800,280015800,7300,7300,7300,7300,0
20241114,160700,280015800,7300,7300,7300,7300,0
20241114,160600,280015800,7300,7300,7300,7300,0
20241114,160500,280015800,7300,7300,7300,7300,0
20241114,160400,280015800,7300,7300,7300,7300,132
20241114,160300,279052200,7300,7300,7300,7300,0
20241114,160200,279052200,7300,7300,7300,7300,0
20241114,160100,279052200,7300,7300,7300,7260,212
20241114,160000,277512920,7310,7310,7310,7310,0
20241114,155900,277512920,7310,7310,7310,7310,0
20241114,155800,277512920,7310,7300,7310,7300,501
20241114,155700,273855610,7300,7300,7300,7300,0
20241114,155600,273855610,7300,7300,7300,7300,12
20241114,155500,273768010,7260,7260,7260,7260,0
20241114,155400,273768010,7260,7260,7260,7260,22
20241114,155300,273608290,7300,7300,7300,7300,0
20241114,155200,273608290,7300,7300,7300,7300,0
20241114,155100,273608290,7300,7300,7300,7300,0
20241114,155000,273608290,7300,7300,7300,7300,0
20241114,154900,273608290,7300,7300,7300,7300,0
20241114,154800,273608290,7300,7300,7300,7300,0
20241114,154700,273608290,7300,7300,7300,7300,0
20241114,154600,273608290,7300,7300,7300,7300,0
20241114,154500,273608290,7300,7300,7300,7300,0
20241114,154400,273608290,7300,7300,7300,7300,0
20241114,154300,273608290,7300,7300,7300,7300,0
20241114,154200,273608290,7300,7300,7300,7300,0
20241114,154100,273608290,7300,7300,7300,7300,0
20241114,154000,273608290,7300,7300,7300,7300,10
20241114,153900,273535290,7260,7260,7260,7260,0
20241114,153800,273535290,7260,7260,7260,7260,7
20241114,153700,273484470,7300,7300,7300,7300,0
20241114,153600,273484470,7300,7300,7300,7300,0
20241114,153500,273484470,7300,7300,7300,7300,0
20241114,153400,273484470,7300,7300,7300,7300,0
20241114,153300,273484470,7300,7300,7300,7300,0
20241114,153200,273484470,7300,7300,7300,7300,2
20241114,153100,273469870,7260,7260,7260,7260,0
20241114,153000,273469870,7260,7260,7260,7260,850
20241114,152900,267298870,7300,7300,7300,7300,0
20241114,152800,267298870,7300,7270,7300,7270,560
20241114,152700,263226900,7270,7270,7270,7270,0
20241114,152600,263226900,7270,7270,7270,7270,0
20241114,152500,263226900,7270,7270,7270,7270,50
20241114,152400,262863400,7270,7260,7270,7180,122
20241114,152300,261985060,7270,7270,7270,7270,0
20241114,152200,261985060,7270,7270,7270,7270,0
20241114,152100,261985060,7270,7270,7270,7270,10
20241114,152000,261912360,7270,7270,7270,7260,5
20241114,151900,261876020,7260,7210,7260,7170,165
20241114,151800,260683170,7260,7260,7260,7260,0
20241114,151700,260683170,7260,7260,7260,7260,90
20241114,151600,260029770,7260,7250,7260,7250,543
20241114,151500,256088510,7210,7210,7210,7210,0
20241114,151400,256088510,7210,7210,7210,7210,10
20241114,151300,256016410,7210,7210,7210,7210,40
20241114,151200,255728010,7260,7190,7260,7170,836
20241114,151100,249705160,7190,7190,7190,7190,0
20241114,151000,249705160,7190,7190,7190,7190,0
20241114,150900,249705160,7190,7210,7210,7190,269
20241114,150800,247767780,7250,7250,7250,7250,0
20241114,150700,247767780,7250,7250,7250,7250,0
20241114,150600,247767780,7250,7250,7250,7250,0
20241114,150500,247767780,7250,7250,7250,7250,0
20241114,150400,247767780,7250,7250,7250,7250,0
20241114,150300,247767780,7250,7250,7250,7250,0
20241114,150200,247767780,7250,7250,7250,7250,0
20241114,150100,247767780,7250,7250,7250,7250,0
20241114,150000,247767780,7250,7250,7250,7250,0
20241114,145900,247767780,7250,7250,7250,7250,0
20241114,145800,247767780,7250,7250,7250,7250,0
20241114,145700,247767780,7250,7250,7250,7250,0
20241114,145600,247767780,7250,7240,7250,7240,2652
20241114,145500,228561300,7240,7240,7240,7240,0
20241114,145400,228561300,7240,7240,7240,7240,0
20241114,145300,228561300,7240,7240,7240,7240,0
20241114,145200,228561300,7240,7240,7240,7240,8
20241114,145100,228503380,7240,7240,7240,7240,0
20241114,145000,228503380,7240,7240,7240,7240,0
20241114,144900,228503380,7240,7240,7240,7240,0
20241114,144800,228503380,7240,7240,7240,7240,0
20241114,144700,228503380,7240,7240,7240,7240,0
20241114,144600,228503380,7240,7240,7240,7240,1
20241114,144500,228496140,7200,7200,7200,7200,0
20241114,144400,228496140,7200,7200,7200,7190,101
20241114,144300,227769040,7200,7200,7200,7200,9
20241114,144200,227704240,7270,7270,7270,7270,0
20241114,144100,227704240,7270,7270,7270,7270,0
20241114,144000,227704240,7270,7270,7270,7270,0
20241114,143900,227704240,7270,7210,7270,7170,649
20241114,143800,223036490,7210,7210,7210,7210,0
20241114,143700,223036490,7210,7210,7210,7210,18
20241114,143600,222906710,7220,7220,7220,7220,33
20241114,143500,222668450,7270,7270,7270,7270,0
20241114,143400,222668450,7270,7270,7270,7270,0
20241114,143300,222668450,7270,7270,7270,7270,0
20241114,143200,222668450,7270,7270,7270,7270,0
20241114,143100,222668450,7270,7270,7270,7270,0
20241114,143000,222668450,7270,7270,7270,7270,0
20241114,142900,222668450,7270,7270,7270,7270,0
20241114,142800,222668450,7270,7270,7270,7270,0
20241114,142700,222668450,7270,7270,7270,7270,0
20241114,142600,222668450,7270,7270,7270,7270,15
20241114,142500,222559400,7270,7270,7270,7270,0
20241114,142400,222559400,7270,7270,7270,7270,10
20241114,142300,222486700,7270,7270,7270,7270,0
20241114,142200,222486700,7270,7270,7270,7270,0
20241114,142100,222486700,7270,7270,7270,7270,9
20241114,142000,222421270,7270,7270,7270,7270,0
20241114,141900,222421270,7270,7270,7270,7270,0
20241114,141800,222421270,7270,7270,7270,7270,0
20241114,141700,222421270,7270,7270,7270,7270,1
20241114,141600,222414000,7270,7270,7270,7270,0
20241114,141500,222414000,7270,7270,7270,7270,1
20241114,141400,222406730,7270,7250,7270,7250,260
20241114,141300,220519400,7200,7200,7200,7200,100
20241114,141200,219799400,7250,7250,7250,7250,1
20241114,141100,219792150,7270,7270,7270,7270,0
20241114,141000,219792150,7270,7270,7270,7270,0
20241114,140900,219792150,7270,7270,7270,7270,0
20241114,140800,219792150,7270,7270,7270,7270,0
20241114,140700,219792150,7270,7270,7270,7270,0
20241114,140600,219792150,7270,7270,7270,7270,100
20241114,140500,219065150,7250,7200,7250,7190,295
20241114,140400,216935680,7230,7230,7230,7230,0
20241114,140300,216935680,7230,7230,7230,7230,0
20241114,140200,216935680,7230,7230,7230,7230,0
20241114,140100,216935680,7230,7230,7230,7230,0
20241114,140000,216935680,7230,7230,7230,7230,1
20241114,135900,216928450,7280,7280,7280,7280,0
20241114,135800,216928450,7280,7280,7280,7280,0
20241114,135700,216928450,7280,7280,7280,7280,0
20241114,135600,216928450,7280,7280,7280,7280,0
20241114,135500,216928450,7280,7180,7280,7180,150
20241114,135400,215839000,7180,7210,7210,7180,588
20241114,135300,211609380,7210,7230,7230,7210,408
20241114,135200,208666570,7230,7230,7230,7230,12
20241114,135100,208579810,7300,7300,7300,7300,0
20241114,135000,208579810,7300,7300,7300,7300,0
20241114,134900,208579810,7300,7300,7300,7300,14
20241114,134800,208477610,7300,7300,7300,7300,0
20241114,134700,208477610,7300,7300,7300,7300,0
20241114,134600,208477610,7300,7300,7300,7300,0
20241114,134500,208477610,7300,7300,7300,7300,10
20241114,134400,208404610,7290,7290,7290,7290,0
20241114,134300,208404610,7290,7290,7290,7290,1
20241114,134200,208397320,7290,7290,7290,7290,0
20241114,134100,208397320,7290,7290,7290,7290,0
20241114,134000,208397320,7290,7290,7290,7290,100
20241114,133900,207668320,7220,7220,7220,7220,0
20241114,133800,207668320,7220,7220,7220,7220,0
20241114,133700,207668320,7220,7220,7220,7220,0
20241114,133600,207668320,7220,7220,7220,7220,0
20241114,133500,207668320,7220,7220,7220,7220,0
20241114,133400,207668320,7220,7220,7220,7220,0
20241114,133300,207668320,7220,7220,7220,7220,0
20241114,133200,207668320,7220,7220,7220,7220,0
20241114,133100,207668320,7220,7220,7220,7220,0
20241114,133000,207668320,7220,7220,7220,7220,1
20241114,132900,207661100,7220,7220,7220,7220,2
20241114,132800,207646660,7300,7210,7300,7210,133
20241114,132700,206677220,7210,7290,7300,7210,12
20241114,132600,206589810,7210,7210,7300,7200,387
20241114,132500,203794620,7210,7210,7210,7210,3
20241114,132400,203772990,7210,7210,7210,7210,3
20241114,132300,203751360,7210,7210,7210,7210,3
20241114,132200,203729730,7210,7210,7210,7210,2
20241114,132100,203715310,7210,7220,7220,7210,103
20241114,132000,202972570,7220,7220,7310,7220,45
20241114,131900,202644350,7220,7240,7240,7210,139
20241114,131800,201640280,7240,7230,7300,7220,53
20241114,131700,201256650,7310,7220,7310,7220,27
20241114,131600,201059800,7220,7220,7220,7220,2
20241114,131500,201045360,7220,7220,7220,7220,3
20241114,131400,201023700,7220,7220,7220,7220,3
20241114,131300,201002040,7220,7220,7220,7220,3
20241114,131200,200980380,7220,7220,7220,7220,3
20241114,131100,200958720,7220,7220,7220,7220,3
20241114,131000,200937060,7230,7240,7240,7230,207
20241114,130900,199439430,7240,7240,7240,7240,3
20241114,130800,199417710,7230,7230,7230,7230,3
20241114,130700,199396020,7230,7230,7230,7230,3
20241114,130600,199374330,7220,7230,7230,7220,3
20241114,130500,199352650,7230,7220,7250,7220,17
20241114,130400,199229470,7220,7220,7220,7220,2
20241114,130300,199215030,7220,7250,7250,7220,8
20241114,130200,199157120,7250,7290,7310,7230,87
20241114,130100,198522230,7230,7230,7230,7230,72
20241114,130000,198001670,7230,7240,7240,7230,22
20241114,125900,197842410,7250,7250,7250,7250,87
20241114,125800,197211660,7250,7250,7250,7250,2
20241114,125700,197197160,7250,7250,7250,7250,6
20241114,125600,197153660,7250,7250,7250,7250,3
20241114,125500,197131910,7250,7250,7260,7250,286
20241114,125400,195057580,7250,7260,7260,7250,10
20241114,125300,194985000,7260,7310,7320,7260,11
20241114,125200,194904640,7250,7250,7250,7250,3
20241114,125100,194882890,7250,7250,7310,7250,5
20241114,125000,194846580,7250,7250,7250,7250,3
20241114,124900,194824830,7250,7250,7250,7250,3
20241114,124800,194803080,7250,7250,7250,7250,3
20241114,124700,194781330,7250,7250,7250,7250,3
20241114,124600,194759580,7250,7250,7250,7250,3
20241114,124500,194737830,7250,7240,7310,7240,8
20241114,124400,194679550,7240,7240,7240,7240,3
20241114,124300,194657830,7240,7240,7240,7240,5
20241114,124200,194621630,7240,7240,7240,7240,2
20241114,124100,194607150,7240,7250,7250,7240,3
20241114,124000,194585410,7240,7240,7240,7240,3
20241114,123900,194563690,7240,7240,7240,7240,3
20241114,123800,194541970,7240,7250,7250,7240,3
20241114,123700,194520240,7240,7250,7250,7240,4
20241114,123600,194491270,7250,7250,7250,7250,2
20241114,123500,194476770,7250,7370,7370,7250,23
20241114,123400,194307790,7240,7240,7300,7240,320
20241114,123300,191971970,7240,7240,7240,7240,703
20241114,123200,186882250,7240,7230,7300,7230,14
20241114,123100,186780250,7230,7230,7370,7230,9
20241114,123000,186714760,7200,7360,7370,7200,957
20241114,122900,179761820,7360,7360,7360,7360,10
20241114,122800,179688220,7380,7380,7380,7380,0
20241114,122700,179688220,7380,7380,7380,7380,1
20241114,122600,179680840,7380,7380,7380,7380,20
20241114,122500,179533240,7380,7380,7380,7380,0
20241114,122400,179533240,7380,7380,7380,7380,0
20241114,122300,179533240,7380,7380,7380,7370,128
20241114,122200,178588620,7380,7380,7380,7380,3
20241114,122100,178566480,7380,7380,7380,7380,78
20241114,122000,177990840,7350,7380,7380,7350,209
20241114,121900,176448690,7370,7350,7370,7350,200
20241114,121800,174976690,7350,7350,7350,7350,0
20241114,121700,174976690,7350,7350,7350,7320,81
20241114,121600,174382900,7350,7300,7350,7300,158
20241114,121500,173228310,7300,7300,7300,7300,0
20241114,121400,173228310,7300,7300,7300,7300,15
20241114,121300,173118810,7290,7290,7290,7290,0
20241114,121200,173118810,7290,7290,7290,7290,0
20241114,121100,173118810,7290,7290,7290,7290,576
20241114,121000,168919770,7290,7290,7290,7290,0
20241114,120900,168919770,7290,7290,7290,7290,0
20241114,120800,168919770,7290,7270,7290,7270,40
20241114,120700,168628570,7230,7230,7230,7230,0
20241114,120600,168628570,7230,7230,7230,7230,100
20241114,120500,167905570,7220,7220,7220,7220,0
20241114,120400,167905570,7220,7220,7220,7220,0
20241114,120300,167905570,7220,7220,7220,7220,10
20241114,120200,167833370,7290,7290,7290,7290,0
20241114,120100,167833370,7290,7290,7290,7290,0
20241114,120000,167833370,7290,7290,7290,7290,22
20241114,115900,167672990,7290,7280,7290,7280,937
20241114,115800,160844630,7280,7280,7280,7280,0
20241114,115700,160844630,7280,7270,7280,7270,220
20241114,115600,159244230,7190,7190,7190,7190,0
20241114,115500,159244230,7190,7190,7190,7190,1
20241114,115400,159237040,7280,7230,7280,7230,166
20241114,115300,158032340,7180,7180,7180,7180,0
20241114,115200,158032340,7180,7180,7180,7180,0
20241114,115100,158032340,7180,7210,7210,7180,1647
20241114,115000,146188250,7210,7240,7240,7210,446
20241114,114900,142972290,7240,7240,7240,7240,10
20241114,114800,142899890,7240,7240,7240,7240,0
20241114,114700,142899890,7240,7240,7240,7240,5
20241114,114600,142863690,7250,7250,7250,7250,28
20241114,114500,142660690,7210,7210,7210,7210,0
20241114,114400,142660690,7210,7240,7240,7210,1500
20241114,114300,131833080,7260,7260,7260,7260,0
20241114,114200,131833080,7260,7260,7260,7260,0
20241114,114100,131833080,7260,7240,7260,7240,46
20241114,114000,131499540,7240,7240,7240,7240,10
20241114,113900,131427140,7240,7240,7240,7240,1
20241114,113800,131419900,7280,7280,7280,7280,0
20241114,113700,131419900,7280,7280,7280,7280,1
20241114,113600,131412620,7230,7230,7230,7230,0
20241114,113500,131412620,7230,7230,7230,7230,0
20241114,113400,131412620,7230,7230,7230,7230,0
20241114,113300,131412620,7230,7250,7250,7230,150
20241114,113200,130328060,7280,7280,7280,7280,0
20241114,113100,130328060,7280,7280,7280,7280,0
20241114,113000,130328060,7280,7280,7280,7280,0
20241114,112900,130328060,7280,7280,7280,7280,0
20241114,112800,130328060,7280,7280,7280,7280,1
20241114,112700,130320780,7230,7250,7250,7230,600
20241114,112600,125982600,7250,7250,7250,7250,0
20241114,112500,125982600,7250,7250,7250,7230,210
20241114,112400,124462850,7250,7250,7250,7250,530
20241114,112300,120620350,7280,7280,7280,7280,0
20241114,112200,120620350,7280,7280,7280,7280,5
20241114,112100,120583950,7300,7300,7300,7300,5
20241114,112000,120547450,7300,7300,7300,7300,1
20241114,111900,120540150,7300,7250,7300,7250,432
20241114,111800,117408100,7250,7250,7250,7250,1
20241114,111700,117400850,7310,7310,7310,7310,0
20241114,111600,117400850,7310,7290,7310,7290,182
20241114,111500,116073880,7260,7280,7280,7250,1500
20241114,111400,105174520,7300,7280,7300,7280,133
20241114,111300,104206100,7280,7280,7280,7280,137
20241114,111200,103208740,7270,7280,7280,7270,54
20241114,111100,102816140,7280,7300,7300,7280,207
20241114,111000,101309140,7300,7300,7300,7300,165
20241114,110900,100104640,7310,7320,7320,7310,156
20241114,110800,98962820,7370,7370,7370,7370,0
20241114,110700,98962820,7370,7370,7370,7370,0
20241114,110600,98962820,7370,7370,7370,7370,0
20241114,110500,98962820,7370,7370,7370,7370,1
20241114,110400,98955450,7380,7370,7380,7370,10
20241114,110300,98881710,7370,7310,7370,7310,26
20241114,110200,98691050,7380,7360,7380,7340,124
20241114,110100,97780330,7380,7380,7380,7380,0
20241114,110000,97780330,7380,7380,7380,7380,100
20241114,105900,97042330,7370,7370,7370,7370,5
20241114,105800,97005480,7370,7370,7370,7370,51
20241114,105700,96629610,7400,7400,7400,7400,0
20241114,105600,96629610,7400,7400,7400,7400,0
20241114,105500,96629610,7400,7400,7400,7400,31
20241114,105400,96400210,7380,7380,7380,7380,0
20241114,105300,96400210,7380,7380,7380,7380,100
20241114,105200,95662210,7370,7370,7370,7370,267
20241114,105100,93694420,7360,7350,7360,7350,89
20241114,105000,93039580,7350,7350,7350,7350,40
20241114,104900,92745580,7360,7360,7360,7360,0
20241114,104800,92745580,7360,7360,7360,7360,0
20241114,104700,92745580,7360,7360,7360,7360,0
20241114,104600,92745580,7360,7370,7370,7350,14
20241114,104500,92642530,7370,7370,7370,7370,0
20241114,104400,92642530,7370,7340,7370,7340,591
20241114,104300,88300680,7330,7330,7330,7330,330
20241114,104200,85881780,7330,7330,7330,7330,0
20241114,104100,85881780,7330,7330,7330,7330,0
20241114,104000,85881780,7330,7330,7330,7330,0
20241114,103900,85881780,7330,7330,7330,7330,5
20241114,103800,85845130,7330,7300,7330,7300,62
20241114,103700,85391730,7300,7300,7300,7300,42
20241114,103600,85085130,7300,7300,7300,7300,19
20241114,103500,84946430,7330,7330,7330,7330,0
20241114,103400,84946430,7330,7330,7330,7330,1
20241114,103300,84939100,7250,7260,7260,7250,29
20241114,103200,84728650,7240,7280,7280,7240,288
20241114,103100,82638870,7340,7340,7340,7340,0
20241114,103000,82638870,7340,7340,7340,7340,0
20241114,102900,82638870,7340,7270,7340,7260,1533
20241114,102800,71437720,7320,7300,7320,7270,84
20241114,102700,70825830,7320,7310,7320,7310,11
20241114,102600,70745320,7270,7270,7270,7270,0
20241114,102500,70745320,7270,7270,7270,7270,1
20241114,102400,70738050,7300,7300,7300,7300,5
20241114,102300,70701550,7320,7230,7320,7220,312
20241114,102200,68433120,7240,7320,7320,7240,992
20241114,102100,61226340,7320,7280,7320,7280,634
20241114,102000,56609910,7280,7290,7290,7280,196
20241114,101900,55181820,7290,7300,7300,7290,45
20241114,101800,54853330,7330,7330,7330,7330,0
20241114,101700,54853330,7330,7330,7330,7330,1
20241114,101600,54846000,7330,7300,7330,7290,422
20241114,101500,51765500,7300,7310,7310,7300,246
20241114,101400,49968720,7330,7330,7330,7310,588
20241114,101300,45660940,7340,7320,7340,7310,250
20241114,101200,43832890,7310,7320,7320,7310,118
20241114,101100,42969810,7320,7340,7340,7320,15
20241114,101000,42859810,7360,7300,7360,7300,313
20241114,100900,40574310,7300,7300,7330,7300,633
20241114,100800,35938110,7300,7310,7310,7300,280
20241114,100700,33893700,7360,7380,7380,7330,105
20241114,100600,33123580,7370,7370,7370,7370,9
20241114,100500,33057250,7370,7390,7390,7370,1201
20241114,100400,24185860,7390,7370,7390,7370,61
20241114,100300,23735450,7380,7400,7400,7380,24
20241114,100200,23557930,7440,7420,7440,7420,27
20241114,100100,23357570,7420,7370,7420,7370,215
20241114,100000,21766450,7380,7390,7390,7300,2947