KissMeData/010100/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,185200,315540850,3190,3190,3190,3190,9982
20241114,185100,315540850,3190,3190,3190,3190,0
20241114,185000,315540850,3190,3190,3190,3190,0
20241114,184900,315540850,3190,3190,3190,3190,0
20241114,184800,315540850,3190,3190,3190,3190,0
20241114,184700,315540850,3190,3190,3190,3190,0
20241114,184600,315540850,3190,3190,3190,3190,0
20241114,184500,315540850,3190,3190,3190,3190,0
20241114,184400,315540850,3190,3190,3190,3190,0
20241114,184300,315540850,3190,3190,3190,3190,0
20241114,184200,315540850,3190,3190,3190,3190,0
20241114,184100,315540850,3190,3190,3190,3190,0
20241114,184000,315540850,3190,3190,3190,3190,0
20241114,183900,315540850,3190,3190,3190,3190,0
20241114,183800,315540850,3190,3190,3190,3190,0
20241114,183700,315540850,3190,3190,3190,3190,0
20241114,183600,315540850,3190,3190,3190,3190,0
20241114,183500,315540850,3190,3190,3190,3190,0
20241114,183400,315540850,3190,3190,3190,3190,0
20241114,183300,315540850,3190,3190,3190,3190,0
20241114,183200,315540850,3190,3190,3190,3190,0
20241114,183100,315540850,3190,3190,3190,3190,0
20241114,183000,315540850,3190,3190,3190,3190,0
20241114,182900,315540850,3190,3190,3190,3190,0
20241114,182800,315540850,3190,3190,3190,3190,0
20241114,182700,315540850,3190,3190,3190,3190,0
20241114,182600,315540850,3190,3190,3190,3190,0
20241114,182500,315540850,3190,3190,3190,3190,0
20241114,182400,315540850,3190,3190,3190,3190,0
20241114,182300,315540850,3190,3190,3190,3190,0
20241114,182200,315540850,3190,3190,3190,3190,9982
20241114,182100,315540850,3190,3190,3190,3190,0
20241114,182000,315540850,3190,3190,3190,3190,0
20241114,181900,315540850,3190,3190,3190,3190,0
20241114,181800,315540850,3190,3190,3190,3190,0
20241114,181700,315540850,3190,3190,3190,3190,0
20241114,181600,315540850,3190,3190,3190,3190,0
20241114,181500,315540850,3190,3190,3190,3190,0
20241114,181400,315540850,3190,3190,3190,3190,0
20241114,181300,315540850,3190,3190,3190,3190,0
20241114,181200,315540850,3190,3190,3190,3190,0
20241114,181100,315540850,3190,3190,3190,3190,0
20241114,181000,315540850,3190,3190,3190,3190,0
20241114,180900,315540850,3190,3190,3190,3190,0
20241114,180800,315540850,3190,3190,3190,3190,0
20241114,180700,315540850,3190,3190,3190,3190,0
20241114,180600,315540850,3190,3190,3190,3190,0
20241114,180500,315540850,3190,3190,3190,3190,0
20241114,180400,315540850,3190,3190,3190,3190,0
20241114,180300,315540850,3190,3190,3190,3190,0
20241114,180200,315540850,3190,3190,3190,3190,0
20241114,180100,315540850,3190,3190,3190,3190,0
20241114,180000,315540850,3190,3190,3190,3190,0
20241114,175900,315540850,3190,3190,3190,3190,0
20241114,175800,315540850,3190,3190,3190,3190,0
20241114,175700,315540850,3190,3190,3190,3190,0
20241114,175600,315540850,3190,3190,3190,3190,0
20241114,175500,315540850,3190,3190,3190,3190,0
20241114,175400,315540850,3190,3190,3190,3190,0
20241114,175300,315540850,3190,3190,3190,3190,0
20241114,175200,315540850,3190,3190,3190,3190,9982
20241114,175100,315540850,3190,3190,3190,3190,0
20241114,175000,315540850,3190,3190,3190,3190,0
20241114,174900,315540850,3190,3190,3190,3190,0
20241114,174800,315540850,3190,3190,3190,3190,0
20241114,174700,315540850,3190,3190,3190,3190,0
20241114,174600,315540850,3190,3190,3190,3190,0
20241114,174500,315540850,3190,3190,3190,3190,0
20241114,174400,315540850,3190,3190,3190,3190,0
20241114,174300,315540850,3190,3190,3190,3190,0
20241114,174200,315540850,3190,3190,3190,3190,0
20241114,174100,315540850,3190,3190,3190,3190,0
20241114,174000,315540850,3190,3190,3190,3190,0
20241114,173900,315540850,3190,3190,3190,3190,0
20241114,173800,315540850,3190,3190,3190,3190,0
20241114,173700,315540850,3190,3190,3190,3190,0
20241114,173600,315540850,3190,3190,3190,3190,0
20241114,173500,315540850,3190,3190,3190,3190,0
20241114,173400,315540850,3190,3190,3190,3190,0
20241114,173300,315540850,3190,3190,3190,3190,0
20241114,173200,315540850,3190,3190,3190,3190,0
20241114,173100,315540850,3190,3190,3190,3190,0
20241114,173000,315540850,3190,3190,3190,3190,0
20241114,172900,315540850,3190,3190,3190,3190,0
20241114,172800,315540850,3190,3190,3190,3190,0
20241114,172700,315540850,3190,3190,3190,3190,0
20241114,172600,315540850,3190,3190,3190,3190,0
20241114,172500,315540850,3190,3190,3190,3190,0
20241114,172400,315540850,3190,3190,3190,3190,0
20241114,172300,315540850,3190,3190,3190,3190,0
20241114,172200,315540850,3190,3190,3190,3190,9982
20241114,172100,315540850,3190,3190,3190,3190,0
20241114,172000,315540850,3190,3190,3190,3190,0
20241114,171900,315540850,3190,3190,3190,3190,0
20241114,171800,315540850,3190,3190,3190,3190,0
20241114,171700,315540850,3190,3190,3190,3190,0
20241114,171600,315540850,3190,3190,3190,3190,0
20241114,171500,315540850,3190,3190,3190,3190,0
20241114,171400,315540850,3190,3190,3190,3190,0
20241114,171300,315540850,3190,3190,3190,3190,0
20241114,171200,315540850,3190,3190,3190,3190,0
20241114,171100,315540850,3190,3190,3190,3190,0
20241114,171000,315540850,3190,3190,3190,3190,0
20241114,170900,315540850,3190,3190,3190,3190,0
20241114,170800,315540850,3190,3190,3190,3190,0
20241114,170700,315540850,3190,3190,3190,3190,0
20241114,170600,315540850,3190,3190,3190,3190,0
20241114,170500,315540850,3190,3190,3190,3190,0
20241114,170400,315540850,3190,3190,3190,3190,0
20241114,170300,315540850,3190,3190,3190,3190,0
20241114,170200,315540850,3190,3190,3190,3190,0
20241114,170100,315540850,3190,3190,3190,3190,0
20241114,170000,315540850,3190,3190,3190,3190,0
20241114,165900,315540850,3190,3190,3190,3190,0
20241114,165800,315540850,3190,3190,3190,3190,0
20241114,165700,315540850,3190,3190,3190,3190,0
20241114,165600,315540850,3190,3190,3190,3190,0
20241114,165500,315540850,3190,3190,3190,3190,0
20241114,165400,315540850,3190,3190,3190,3190,0
20241114,165300,315540850,3190,3190,3190,3190,0
20241114,165200,315540850,3190,3190,3190,3190,9982
20241114,165100,315540850,3190,3190,3190,3190,0
20241114,165000,315540850,3190,3190,3190,3190,0
20241114,164900,315540850,3190,3190,3190,3190,0
20241114,164800,315540850,3190,3190,3190,3190,0
20241114,164700,315540850,3190,3190,3190,3190,0
20241114,164600,315540850,3190,3190,3190,3190,0
20241114,164500,315540850,3190,3190,3190,3190,0
20241114,164400,315540850,3190,3190,3190,3190,0
20241114,164300,315540850,3190,3190,3190,3190,0
20241114,164200,315540850,3190,3190,3190,3190,0
20241114,164100,315540850,3190,3190,3190,3190,0
20241114,164000,315540850,3190,3190,3190,3190,0
20241114,163900,315540850,3190,3190,3190,3190,0
20241114,163800,315540850,3190,3190,3190,3190,0
20241114,163700,315540850,3190,3190,3190,3190,0
20241114,163600,315540850,3190,3190,3190,3190,0
20241114,163500,315540850,3190,3190,3190,3190,0
20241114,163400,315540850,3190,3190,3190,3190,0
20241114,163300,315540850,3190,3190,3190,3190,0
20241114,163200,315540850,3190,3190,3190,3190,0
20241114,163100,315540850,3190,3190,3190,3190,0
20241114,163000,315540850,3190,3190,3190,3190,9982
20241114,162900,283698270,3185,3185,3185,3185,0
20241114,162800,283698270,3185,3185,3185,3185,0
20241114,162700,283698270,3185,3185,3185,3185,0
20241114,162600,283698270,3185,3185,3185,3185,0
20241114,162500,283698270,3185,3185,3185,3185,0
20241114,162400,283698270,3185,3185,3185,3185,0
20241114,162300,283698270,3185,3185,3185,3185,0
20241114,162200,283698270,3185,3185,3185,3185,0
20241114,162100,283698270,3185,3185,3185,3185,0
20241114,162000,283698270,3185,3185,3185,3185,0
20241114,161900,283698270,3185,3145,3185,3145,4550
20241114,161800,269307675,3145,3115,3145,3115,402
20241114,161700,268043565,3140,3135,3140,3115,123
20241114,161600,267658010,3115,3115,3120,3110,72
20241114,161500,267433805,3115,3110,3115,3110,114
20241114,161400,267078810,3110,3115,3115,3110,130
20241114,161300,266674260,3115,3115,3115,3110,115
20241114,161200,266316395,3140,3115,3145,3110,218
20241114,161100,265634850,3110,3110,3115,3110,89
20241114,161000,265357945,3110,3115,3145,3110,329
20241114,160900,264333730,3115,3120,3125,3110,2402
20241114,160800,256848950,3130,3150,3150,3125,3967
20241114,160700,244428945,3150,3160,3160,3150,1779
20241114,160600,238816370,3160,3155,3160,3155,59
20241114,160500,238630145,3155,3190,3195,3150,2079
20241114,160400,232075090,3165,3160,3200,3160,161
20241114,160300,231564505,3165,3165,3165,3160,75
20241114,160200,231327430,3165,3185,3185,3165,347
20241114,160100,230228255,3170,3180,3180,3170,3285
20241114,160000,219797945,3180,3180,3180,3180,85
20241114,155900,219527645,3180,3190,3190,3180,85
20241114,155800,219257235,3185,3185,3195,3185,105
20241114,155700,218922485,3195,3185,3195,3185,262
20241114,155600,218086990,3190,3180,3190,3180,152
20241114,155500,217603305,3185,3180,3185,3180,120
20241114,155400,217221555,3185,3180,3185,3180,595
20241114,155300,215329365,3185,3185,3185,3180,173
20241114,155200,214778790,3180,3185,3185,3180,137
20241114,155100,214343010,3180,3180,3185,3180,88
20241114,155000,214063150,3180,3185,3185,3180,75
20241114,154900,213824635,3180,3180,3185,3180,94
20241114,154800,213525695,3180,3180,3185,3180,343
20241114,154700,212434925,3180,3180,3195,3180,78
20241114,154600,212186710,3180,3180,3195,3180,131
20241114,154500,211769780,3180,3180,3195,3180,88
20241114,154400,211489780,3185,3185,3185,3180,72
20241114,154300,211260805,3185,3190,3190,3180,115
20241114,154200,210894685,3185,3190,3190,3185,85
20241114,154100,210623870,3190,3185,3195,3185,122
20241114,154000,210235025,3185,3185,3185,3185,67
20241114,153900,210021630,3185,3190,3190,3185,90
20241114,153800,209734970,3185,3190,3190,3185,101
20241114,153700,209413245,3190,3185,3190,3185,556
20241114,153600,207642380,3185,3185,3190,3185,115
20241114,153500,207276055,3185,3190,3195,3185,148
20241114,153400,206804025,3195,3190,3195,3185,157
20241114,153300,206303825,3185,3190,3190,3185,121
20241114,153200,205918210,3190,3185,3190,3185,112
20241114,153100,205561465,3185,3185,3190,3185,78
20241114,153000,205312900,3190,3180,3190,3180,95
20241114,152900,205010350,3180,3190,3195,3180,3130
20241114,152800,195049240,3190,3195,3195,3190,172
20241114,152700,194500555,3190,3195,3195,3190,188
20241114,152600,193900720,3195,3190,3195,3190,140
20241114,152500,193453945,3190,3195,3200,3190,72
20241114,152400,193224070,3190,3190,3200,3190,102
20241114,152300,192898570,3195,3195,3200,3195,95
20241114,152200,192595040,3195,3195,3200,3195,94
20241114,152100,192294705,3200,3205,3205,3200,104
20241114,152000,191961870,3200,3215,3230,3200,576
20241114,151900,190105780,3215,3195,3215,3195,1094
20241114,151800,186597840,3195,3195,3200,3195,67
20241114,151700,186383770,3195,3205,3205,3195,94
20241114,151600,186083325,3210,3195,3210,3195,861
20241114,151500,183332150,3190,3195,3195,3190,2
20241114,151400,183325765,3195,3190,3195,3190,101
20241114,151300,183003075,3190,3190,3190,3190,1613
20241114,151200,177857605,3190,3195,3195,3190,237
20241114,151100,177101395,3185,3190,3190,3185,301
20241114,151000,176141475,3195,3195,3195,3195,11
20241114,150900,176106330,3195,3195,3195,3190,470
20241114,150800,174606985,3195,3195,3195,3195,2
20241114,150700,174600595,3190,3195,3195,3190,5
20241114,150600,174584625,3195,3195,3200,3195,338
20241114,150500,173504710,3200,3200,3200,3200,6
20241114,150400,173485510,3200,3200,3200,3195,7
20241114,150300,173463115,3200,3200,3200,3200,0
20241114,150200,173463115,3200,3195,3200,3195,108
20241114,150100,173118020,3200,3205,3205,3200,310
20241114,150000,172126015,3205,3205,3205,3205,33
20241114,145900,172020250,3205,3210,3210,3205,7
20241114,145800,171997785,3210,3205,3210,3205,4
20241114,145700,171984955,3210,3205,3210,3205,218
20241114,145600,171286240,3205,3205,3205,3205,201
20241114,145500,170642035,3205,3205,3205,3205,8
20241114,145400,170616395,3205,3205,3205,3205,3
20241114,145300,170606780,3205,3200,3205,3200,50
20241114,145200,170446760,3205,3210,3210,3205,7
20241114,145100,170424295,3210,3210,3210,3210,3
20241114,145000,170414665,3195,3195,3195,3195,0
20241114,144900,170414665,3195,3195,3195,3195,500
20241114,144800,168817165,3210,3210,3210,3210,5
20241114,144700,168801115,3210,3210,3210,3210,5
20241114,144600,168785065,3210,3195,3210,3180,2050
20241114,144500,162252610,3190,3210,3215,3190,180
20241114,144400,161677575,3180,3215,3215,3180,3307
20241114,144300,151128645,3220,3220,3220,3220,4
20241114,144200,151115765,3220,3220,3220,3215,534
20241114,144100,149398925,3220,3220,3220,3220,1
20241114,144000,149395705,3220,3220,3220,3220,8
20241114,143900,149369945,3210,3215,3215,3210,201
20241114,143800,148724705,3215,3220,3220,3215,268
20241114,143700,147863065,3225,3220,3225,3220,36
20241114,143600,147747135,3220,3220,3220,3220,0
20241114,143500,147747135,3220,3230,3230,3220,245
20241114,143400,146958025,3220,3220,3220,3220,28
20241114,143300,146867865,3220,3220,3220,3220,105
20241114,143200,146529765,3215,3215,3215,3215,0
20241114,143100,146529765,3215,3220,3220,3215,557
20241114,143000,144738995,3220,3220,3220,3220,305
20241114,142900,143756895,3220,3220,3230,3215,1035
20241114,142800,140427850,3230,3230,3230,3225,1914
20241114,142700,134251400,3230,3225,3230,3225,213
20241114,142600,133564470,3220,3215,3220,3215,720
20241114,142500,131248115,3215,3215,3215,3215,4
20241114,142400,131235255,3215,3215,3215,3215,1
20241114,142300,131232040,3215,3215,3215,3215,6
20241114,142200,131212750,3215,3215,3215,3215,1
20241114,142100,131209535,3215,3215,3215,3215,142
20241114,142000,130753005,3215,3215,3215,3215,7
20241114,141900,130730500,3215,3215,3215,3215,1
20241114,141800,130727285,3215,3215,3215,3215,4
20241114,141700,130714425,3215,3215,3215,3215,3
20241114,141600,130704780,3215,3215,3215,3215,4
20241114,141500,130691920,3215,3215,3215,3215,8
20241114,141400,130666200,3215,3215,3215,3215,0
20241114,141300,130666200,3215,3215,3215,3215,6
20241114,141200,130646910,3215,3215,3215,3215,3
20241114,141100,130637265,3215,3215,3215,3215,4
20241114,141000,130624405,3215,3215,3215,3215,1
20241114,140900,130621190,3215,3215,3215,3215,5
20241114,140800,130605115,3215,3215,3215,3215,6
20241114,140700,130585825,3215,3215,3215,3215,0
20241114,140600,130585825,3215,3215,3215,3215,7
20241114,140500,130563320,3215,3215,3215,3215,1
20241114,140400,130560105,3215,3210,3215,3210,700
20241114,140300,128313065,3210,3210,3210,3210,453
20241114,140200,126858935,3215,3215,3215,3215,1
20241114,140100,126855720,3210,3210,3210,3210,356
20241114,140000,125712960,3210,3210,3210,3210,0
20241114,135900,125712960,3210,3210,3210,3210,105
20241114,135800,125375910,3210,3210,3210,3210,7
20241114,135700,125353440,3210,3210,3210,3210,100
20241114,135600,125032440,3210,3205,3210,3205,706
20241114,135500,122768680,3210,3210,3210,3210,1
20241114,135400,122765470,3210,3210,3210,3210,6
20241114,135300,122746210,3205,3205,3205,3205,81
20241114,135200,122486605,3210,3205,3210,3205,217
20241114,135100,121791075,3205,3210,3210,3205,609
20241114,135000,119839175,3210,3210,3210,3210,2
20241114,134900,119832755,3210,3200,3210,3200,726
20241114,134800,117507070,3195,3195,3195,3195,0
20241114,134700,117507070,3195,3195,3195,3195,192
20241114,134600,116893630,3200,3200,3200,3200,5
20241114,134500,116877630,3200,3200,3200,3200,2
20241114,134400,116871230,3200,3200,3200,3200,7
20241114,134300,116848830,3200,3200,3200,3200,0
20241114,134200,116848830,3200,3200,3200,3200,5
20241114,134100,116832830,3200,3200,3200,3200,5
20241114,134000,116816830,3200,3200,3200,3200,0
20241114,133900,116816830,3200,3190,3200,3190,492
20241114,133800,115247270,3190,3190,3190,3190,6
20241114,133700,115228130,3190,3200,3200,3190,1229
20241114,133600,111305070,3200,3200,3200,3200,6
20241114,133500,111285870,3200,3200,3200,3200,1
20241114,133400,111282670,3200,3200,3200,3200,4
20241114,133300,111269870,3200,3200,3200,3200,3
20241114,133200,111260270,3200,3200,3200,3200,4
20241114,133100,111247470,3200,3200,3200,3200,1
20241114,133000,111244270,3200,3200,3200,3200,7
20241114,132900,111221870,3200,3200,3200,3200,5
20241114,132800,111205870,3200,3200,3200,3200,1
20241114,132700,111202670,3200,3200,3200,3200,1
20241114,132600,111199470,3200,3200,3200,3200,1
20241114,132500,111196270,3200,3200,3200,3200,0
20241114,132400,111196270,3200,3200,3200,3200,3
20241114,132300,111186670,3200,3200,3200,3200,1
20241114,132200,111183470,3195,3200,3200,3195,122
20241114,132100,110793670,3200,3200,3200,3200,5
20241114,132000,110777670,3190,3195,3195,3190,500
20241114,131900,109182400,3200,3200,3200,3200,2
20241114,131800,109176000,3200,3195,3200,3195,123
20241114,131700,108782890,3195,3195,3195,3195,1
20241114,131600,108779695,3195,3195,3195,3195,3
20241114,131500,108770110,3190,3190,3190,3190,0
20241114,131400,108770110,3190,3195,3195,3190,179
20241114,131300,108198955,3200,3200,3200,3200,2
20241114,131200,108192555,3200,3195,3200,3190,486
20241114,131100,106639755,3190,3210,3210,3190,351
20241114,131000,105517430,3210,3210,3210,3210,73
20241114,130900,105283100,3215,3215,3215,3215,1
20241114,130800,105279885,3215,3210,3215,3210,70
20241114,130700,105055175,3210,3215,3215,3210,134
20241114,130600,104624935,3215,3215,3215,3215,0
20241114,130500,104624935,3215,3210,3215,3210,23
20241114,130400,104551010,3210,3210,3210,3210,52
20241114,130300,104384090,3210,3210,3210,3210,1
20241114,130200,104380880,3210,3210,3210,3210,58
20241114,130100,104194700,3210,3210,3210,3210,16
20241114,130000,104143340,3210,3210,3210,3210,10
20241114,125900,104111240,3210,3210,3210,3210,1
20241114,125800,104108030,3210,3210,3210,3210,1
20241114,125700,104104820,3210,3210,3210,3210,2
20241114,125600,104098400,3210,3210,3210,3210,1
20241114,125500,104095190,3205,3210,3210,3205,107
20241114,125400,103752130,3210,3210,3210,3210,2
20241114,125300,103745710,3210,3210,3210,3210,1
20241114,125200,103742500,3205,3205,3205,3205,9
20241114,125100,103713655,3210,3210,3210,3210,2
20241114,125000,103707235,3210,3210,3210,3210,0
20241114,124900,103707235,3210,3210,3210,3210,51
20241114,124800,103543525,3210,3210,3210,3210,2
20241114,124700,103537105,3210,3210,3210,3210,0
20241114,124600,103537105,3210,3210,3210,3210,3
20241114,124500,103527475,3210,3210,3210,3210,0
20241114,124400,103527475,3210,3205,3210,3205,7
20241114,124300,103505010,3210,3210,3210,3210,2
20241114,124200,103498590,3210,3210,3210,3210,1
20241114,124100,103495380,3215,3215,3215,3215,2
20241114,124000,103488950,3200,3215,3215,3200,3372
20241114,123900,92696765,3215,3215,3215,3215,1
20241114,123800,92693550,3215,3215,3215,3215,0
20241114,123700,92693550,3215,3215,3215,3215,2
20241114,123600,92687120,3210,3220,3220,3210,207
20241114,123500,92022550,3215,3220,3220,3215,304
20241114,123400,91045185,3220,3220,3220,3220,2
20241114,123300,91038745,3220,3220,3220,3220,0
20241114,123200,91038745,3220,3220,3220,3220,2
20241114,123100,91032305,3220,3220,3220,3220,0
20241114,123000,91032305,3220,3220,3220,3220,1
20241114,122900,91029085,3220,3215,3220,3215,45
20241114,122800,90884405,3215,3215,3215,3215,40
20241114,122700,90755805,3215,3215,3215,3215,1
20241114,122600,90752590,3215,3215,3215,3215,17
20241114,122500,90697935,3215,3220,3220,3215,86
20241114,122400,90421440,3220,3220,3220,3220,0
20241114,122300,90421440,3220,3220,3220,3220,246
20241114,122200,89629320,3225,3225,3225,3225,0
20241114,122100,89629320,3225,3220,3225,3220,2809
20241114,122000,80584335,3220,3220,3220,3220,1
20241114,121900,80581115,3215,3215,3215,3215,0
20241114,121800,80581115,3215,3220,3220,3215,33
20241114,121700,80475010,3220,3220,3220,3220,0
20241114,121600,80475010,3220,3220,3220,3220,1
20241114,121500,80471790,3220,3220,3220,3220,1
20241114,121400,80468570,3220,3215,3220,3215,156
20241114,121300,79967025,3220,3220,3220,3220,1
20241114,121200,79963805,3220,3220,3220,3220,2
20241114,121100,79957365,3220,3220,3220,3220,1
20241114,121000,79954145,3215,3220,3220,3215,113
20241114,120900,79590795,3220,3220,3220,3220,11
20241114,120800,79555375,3220,3220,3220,3220,17
20241114,120700,79500635,3220,3220,3220,3220,16
20241114,120600,79449115,3220,3220,3220,3220,9
20241114,120500,79420135,3220,3220,3220,3220,0
20241114,120400,79420135,3220,3220,3220,3220,3
20241114,120300,79410475,3220,3220,3220,3220,0
20241114,120200,79410475,3220,3220,3220,3220,3
20241114,120100,79400815,3210,3210,3210,3210,0
20241114,120000,79400815,3210,3210,3210,3210,0
20241114,115900,79400815,3210,3210,3210,3210,517
20241114,115800,77741245,3205,3205,3205,3205,3
20241114,115700,77731630,3210,3210,3210,3210,2
20241114,115600,77725210,3210,3210,3210,3210,2
20241114,115500,77718790,3210,3210,3210,3210,0
20241114,115400,77718790,3210,3210,3210,3210,0
20241114,115300,77718790,3210,3210,3210,3210,2
20241114,115200,77712370,3210,3210,3210,3210,0
20241114,115100,77712370,3210,3210,3210,3190,8
20241114,115000,77686710,3210,3185,3210,3185,2
20241114,114900,77680315,3210,3210,3210,3210,6
20241114,114800,77661055,3185,3195,3195,3185,369
20241114,114700,76484455,3210,3210,3210,3190,372
20241114,114600,75297355,3195,3205,3205,3195,600
20241114,114500,73377365,3210,3210,3210,3210,3
20241114,114400,73367735,3210,3210,3210,3210,0
20241114,114300,73367735,3210,3210,3210,3210,1
20241114,114200,73364525,3210,3220,3230,3210,608
20241114,114100,71412265,3220,3220,3220,3220,72
20241114,114000,71180425,3225,3225,3225,3225,82
20241114,113900,70915975,3230,3230,3230,3230,331
20241114,113800,69846845,3230,3230,3230,3230,14
20241114,113700,69801625,3235,3230,3235,3230,14
20241114,113600,69756400,3225,3225,3225,3225,1000
20241114,113500,66531400,3230,3230,3230,3230,1000
20241114,113400,63301400,3225,3235,3235,3225,49
20241114,113300,63143355,3230,3230,3230,3225,1174
20241114,113200,59351985,3230,3230,3230,3230,11
20241114,113100,59316455,3235,3235,3235,3235,1
20241114,113000,59313220,3225,3230,3230,3225,227
20241114,112900,58580170,3230,3235,3235,3230,16
20241114,112800,58528475,3230,3230,3230,3230,22
20241114,112700,58457415,3235,3235,3235,3235,57
20241114,112600,58273020,3235,3235,3235,3235,2
20241114,112500,58266550,3230,3230,3230,3230,216
20241114,112400,57568870,3235,3230,3235,3230,44
20241114,112300,57426745,3230,3230,3230,3230,1
20241114,112200,57423515,3230,3230,3230,3230,0
20241114,112100,57423515,3230,3230,3230,3230,0
20241114,112000,57423515,3230,3230,3230,3230,0
20241114,111900,57423515,3230,3230,3230,3220,16
20241114,111800,57371965,3220,3220,3220,3220,99
20241114,111700,57053185,3225,3225,3225,3225,86
20241114,111600,56775835,3225,3225,3225,3225,0
20241114,111500,56775835,3225,3225,3225,3225,0
20241114,111400,56775835,3225,3225,3225,3225,0
20241114,111300,56775835,3225,3225,3225,3225,1100
20241114,111200,53228335,3225,3225,3225,3225,544
20241114,111100,51473935,3225,3225,3225,3225,132
20241114,111000,51048235,3225,3225,3225,3225,12
20241114,110900,51009535,3225,3225,3225,3225,0
20241114,110800,51009535,3225,3225,3225,3225,9
20241114,110700,50980510,3225,3225,3225,3225,14
20241114,110600,50935360,3225,3225,3225,3225,0
20241114,110500,50935360,3225,3225,3225,3225,5
20241114,110400,50919235,3225,3225,3225,3225,1
20241114,110300,50916010,3220,3220,3220,3220,43
20241114,110200,50777550,3225,3225,3225,3225,0
20241114,110100,50777550,3225,3225,3225,3225,0
20241114,110000,50777550,3225,3220,3225,3220,262
20241114,105900,49933240,3220,3220,3220,3220,16
20241114,105800,49881720,3220,3220,3220,3220,21
20241114,105700,49814100,3220,3220,3220,3220,0
20241114,105600,49814100,3220,3220,3220,3220,0
20241114,105500,49814100,3220,3220,3220,3220,0
20241114,105400,49814100,3220,3215,3220,3215,1825
20241114,105300,43946435,3215,3210,3215,3210,827
20241114,105200,41291365,3210,3215,3215,3210,224
20241114,105100,40571560,3220,3220,3220,3220,0
20241114,105000,40571560,3220,3220,3220,3220,0
20241114,104900,40571560,3220,3210,3220,3210,175
20241114,104800,40009800,3200,3200,3200,3200,0
20241114,104700,40009800,3200,3200,3200,3200,35
20241114,104600,39897800,3195,3195,3195,3195,0
20241114,104500,39897800,3195,3195,3195,3195,0
20241114,104400,39897800,3195,3215,3215,3195,1156
20241114,104300,36201880,3215,3215,3215,3215,0
20241114,104200,36201880,3215,3215,3215,3215,24
20241114,104100,36124720,3220,3220,3220,3220,0
20241114,104000,36124720,3220,3215,3220,3215,50
20241114,103900,35963920,3215,3215,3215,3215,2
20241114,103800,35957490,3220,3220,3220,3220,80
20241114,103700,35699890,3220,3220,3220,3220,0
20241114,103600,35699890,3220,3225,3225,3220,94
20241114,103500,35396780,3230,3230,3230,3230,64
20241114,103400,35190060,3235,3235,3235,3235,0
20241114,103300,35190060,3235,3235,3235,3235,0
20241114,103200,35190060,3235,3235,3235,3235,1
20241114,103100,35186825,3235,3235,3235,3235,10
20241114,103000,35154475,3235,3235,3235,3235,0
20241114,102900,35154475,3235,3235,3235,3235,0
20241114,102800,35154475,3235,3235,3235,3235,0
20241114,102700,35154475,3235,3235,3235,3235,0
20241114,102600,35154475,3235,3230,3235,3230,3
20241114,102500,35144780,3210,3235,3235,3210,59
20241114,102400,34955250,3215,3225,3240,3215,184
20241114,102300,34362520,3245,3225,3245,3220,3001
20241114,102200,24679275,3235,3230,3235,3230,397
20241114,102100,23396955,3235,3235,3235,3235,25
20241114,102000,23316080,3235,3230,3235,3230,15
20241114,101900,23267605,3235,3235,3235,3235,22
20241114,101800,23196435,3235,3235,3235,3235,0
20241114,101700,23196435,3235,3235,3235,3235,37
20241114,101600,23076740,3235,3220,3235,3220,3252
20241114,101500,12593985,3215,3215,3215,3215,517
20241114,101400,10931830,3215,3215,3215,3215,17
20241114,101300,10877175,3215,3215,3215,3215,25
20241114,101200,10796800,3210,3210,3210,3210,100
20241114,101100,10475800,3210,3210,3210,3210,29
20241114,101000,10382710,3220,3220,3220,3220,1
20241114,100900,10379490,3220,3220,3220,3220,0
20241114,100800,10379490,3220,3220,3220,3220,0
20241114,100700,10379490,3220,3225,3225,3215,212
20241114,100600,9697490,3225,3220,3225,3215,238
20241114,100500,8931355,3225,3220,3225,3220,76
20241114,100400,8686610,3220,3220,3220,3220,0
20241114,100300,8686610,3220,3220,3220,3220,50
20241114,100200,8525610,3210,3210,3215,3210,843
20241114,100100,5819085,3215,3215,3215,3215,5
20241114,100000,5803010,3180,3210,3215,3180,1808