KissMeData/079170/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194400,362418300,6540,6540,6540,6540,5390
20241114,194300,362418300,6540,6540,6540,6540,0
20241114,194200,362418300,6540,6540,6540,6540,0
20241114,194100,362418300,6540,6540,6540,6540,0
20241114,194000,362418300,6540,6540,6540,6540,0
20241114,193900,362418300,6540,6540,6540,6540,0
20241114,193800,362418300,6540,6540,6540,6540,0
20241114,193700,362418300,6540,6540,6540,6540,0
20241114,193600,362418300,6540,6540,6540,6540,0
20241114,193500,362418300,6540,6540,6540,6540,0
20241114,193400,362418300,6540,6540,6540,6540,0
20241114,193300,362418300,6540,6540,6540,6540,0
20241114,193200,362418300,6540,6540,6540,6540,0
20241114,193100,362418300,6540,6540,6540,6540,0
20241114,193000,362418300,6540,6540,6540,6540,0
20241114,192900,362418300,6540,6540,6540,6540,0
20241114,192800,362418300,6540,6540,6540,6540,0
20241114,192700,362418300,6540,6540,6540,6540,0
20241114,192600,362418300,6540,6540,6540,6540,0
20241114,192500,362418300,6540,6540,6540,6540,0
20241114,192400,362418300,6540,6540,6540,6540,0
20241114,192300,362418300,6540,6540,6540,6540,0
20241114,192200,362418300,6540,6540,6540,6540,0
20241114,192100,362418300,6540,6540,6540,6540,0
20241114,192000,362418300,6540,6540,6540,6540,0
20241114,191900,362418300,6540,6540,6540,6540,0
20241114,191800,362418300,6540,6540,6540,6540,0
20241114,191700,362418300,6540,6540,6540,6540,0
20241114,191600,362418300,6540,6540,6540,6540,0
20241114,191500,362418300,6540,6540,6540,6540,0
20241114,191400,362418300,6540,6540,6540,6540,5390
20241114,191300,362418300,6540,6540,6540,6540,0
20241114,191200,362418300,6540,6540,6540,6540,0
20241114,191100,362418300,6540,6540,6540,6540,0
20241114,191000,362418300,6540,6540,6540,6540,0
20241114,190900,362418300,6540,6540,6540,6540,0
20241114,190800,362418300,6540,6540,6540,6540,0
20241114,190700,362418300,6540,6540,6540,6540,0
20241114,190600,362418300,6540,6540,6540,6540,0
20241114,190500,362418300,6540,6540,6540,6540,0
20241114,190400,362418300,6540,6540,6540,6540,0
20241114,190300,362418300,6540,6540,6540,6540,0
20241114,190200,362418300,6540,6540,6540,6540,0
20241114,190100,362418300,6540,6540,6540,6540,0
20241114,190000,362418300,6540,6540,6540,6540,0
20241114,185900,362418300,6540,6540,6540,6540,0
20241114,185800,362418300,6540,6540,6540,6540,0
20241114,185700,362418300,6540,6540,6540,6540,0
20241114,185600,362418300,6540,6540,6540,6540,0
20241114,185500,362418300,6540,6540,6540,6540,0
20241114,185400,362418300,6540,6540,6540,6540,0
20241114,185300,362418300,6540,6540,6540,6540,0
20241114,185200,362418300,6540,6540,6540,6540,0
20241114,185100,362418300,6540,6540,6540,6540,0
20241114,185000,362418300,6540,6540,6540,6540,0
20241114,184900,362418300,6540,6540,6540,6540,0
20241114,184800,362418300,6540,6540,6540,6540,0
20241114,184700,362418300,6540,6540,6540,6540,0
20241114,184600,362418300,6540,6540,6540,6540,0
20241114,184500,362418300,6540,6540,6540,6540,0
20241114,184400,362418300,6540,6540,6540,6540,5390
20241114,184300,362418300,6540,6540,6540,6540,0
20241114,184200,362418300,6540,6540,6540,6540,0
20241114,184100,362418300,6540,6540,6540,6540,0
20241114,184000,362418300,6540,6540,6540,6540,0
20241114,183900,362418300,6540,6540,6540,6540,0
20241114,183800,362418300,6540,6540,6540,6540,0
20241114,183700,362418300,6540,6540,6540,6540,0
20241114,183600,362418300,6540,6540,6540,6540,0
20241114,183500,362418300,6540,6540,6540,6540,0
20241114,183400,362418300,6540,6540,6540,6540,0
20241114,183300,362418300,6540,6540,6540,6540,0
20241114,183200,362418300,6540,6540,6540,6540,0
20241114,183100,362418300,6540,6540,6540,6540,0
20241114,183000,362418300,6540,6540,6540,6540,0
20241114,182900,362418300,6540,6540,6540,6540,0
20241114,182800,362418300,6540,6540,6540,6540,0
20241114,182700,362418300,6540,6540,6540,6540,0
20241114,182600,362418300,6540,6540,6540,6540,0
20241114,182500,362418300,6540,6540,6540,6540,0
20241114,182400,362418300,6540,6540,6540,6540,0
20241114,182300,362418300,6540,6540,6540,6540,0
20241114,182200,362418300,6540,6540,6540,6540,0
20241114,182100,362418300,6540,6540,6540,6540,0
20241114,182000,362418300,6540,6540,6540,6540,0
20241114,181900,362418300,6540,6540,6540,6540,0
20241114,181800,362418300,6540,6540,6540,6540,0
20241114,181700,362418300,6540,6540,6540,6540,0
20241114,181600,362418300,6540,6540,6540,6540,0
20241114,181500,362418300,6540,6540,6540,6540,0
20241114,181400,362418300,6540,6540,6540,6540,5390
20241114,181300,362418300,6540,6540,6540,6540,0
20241114,181200,362418300,6540,6540,6540,6540,0
20241114,181100,362418300,6540,6540,6540,6540,0
20241114,181000,362418300,6540,6540,6540,6540,0
20241114,180900,362418300,6540,6540,6540,6540,0
20241114,180800,362418300,6540,6540,6540,6540,0
20241114,180700,362418300,6540,6540,6540,6540,0
20241114,180600,362418300,6540,6540,6540,6540,0
20241114,180500,362418300,6540,6540,6540,6540,0
20241114,180400,362418300,6540,6540,6540,6540,0
20241114,180300,362418300,6540,6540,6540,6540,0
20241114,180200,362418300,6540,6540,6540,6540,0
20241114,180100,362418300,6540,6540,6540,6540,0
20241114,180000,362418300,6540,6540,6540,6540,0
20241114,175900,362418300,6540,6540,6540,6540,0
20241114,175800,362418300,6540,6540,6540,6540,0
20241114,175700,362418300,6540,6540,6540,6540,0
20241114,175600,362418300,6540,6540,6540,6540,0
20241114,175500,362418300,6540,6540,6540,6540,0
20241114,175400,362418300,6540,6540,6540,6540,0
20241114,175300,362418300,6540,6540,6540,6540,0
20241114,175200,362418300,6540,6540,6540,6540,0
20241114,175100,362418300,6540,6540,6540,6540,0
20241114,175000,362418300,6540,6540,6540,6540,0
20241114,174900,362418300,6540,6540,6540,6540,0
20241114,174800,362418300,6540,6540,6540,6540,0
20241114,174700,362418300,6540,6540,6540,6540,0
20241114,174600,362418300,6540,6540,6540,6540,0
20241114,174500,362418300,6540,6540,6540,6540,0
20241114,174400,362418300,6540,6540,6540,6540,5390
20241114,174300,362418300,6540,6540,6540,6540,0
20241114,174200,362418300,6540,6540,6540,6540,0
20241114,174100,362418300,6540,6540,6540,6540,0
20241114,174000,362418300,6540,6540,6540,6540,0
20241114,173900,362418300,6540,6540,6540,6540,0
20241114,173800,362418300,6540,6540,6540,6540,0
20241114,173700,362418300,6540,6540,6540,6540,0
20241114,173600,362418300,6540,6540,6540,6540,0
20241114,173500,362418300,6540,6540,6540,6540,0
20241114,173400,362418300,6540,6540,6540,6540,0
20241114,173300,362418300,6540,6540,6540,6540,0
20241114,173200,362418300,6540,6540,6540,6540,0
20241114,173100,362418300,6540,6540,6540,6540,0
20241114,173000,362418300,6540,6540,6540,6540,0
20241114,172900,362418300,6540,6540,6540,6540,0
20241114,172800,362418300,6540,6540,6540,6540,0
20241114,172700,362418300,6540,6540,6540,6540,0
20241114,172600,362418300,6540,6540,6540,6540,0
20241114,172500,362418300,6540,6540,6540,6540,0
20241114,172400,362418300,6540,6540,6540,6540,0
20241114,172300,362418300,6540,6540,6540,6540,0
20241114,172200,362418300,6540,6540,6540,6540,0
20241114,172100,362418300,6540,6540,6540,6540,0
20241114,172000,362418300,6540,6540,6540,6540,0
20241114,171900,362418300,6540,6540,6540,6540,0
20241114,171800,362418300,6540,6540,6540,6540,0
20241114,171700,362418300,6540,6540,6540,6540,0
20241114,171600,362418300,6540,6540,6540,6540,0
20241114,171500,362418300,6540,6540,6540,6540,0
20241114,171400,362418300,6540,6540,6540,6540,5390
20241114,171300,362418300,6540,6540,6540,6540,0
20241114,171200,362418300,6540,6540,6540,6540,0
20241114,171100,362418300,6540,6540,6540,6540,0
20241114,171000,362418300,6540,6540,6540,6540,0
20241114,170900,362418300,6540,6540,6540,6540,0
20241114,170800,362418300,6540,6540,6540,6540,0
20241114,170700,362418300,6540,6540,6540,6540,0
20241114,170600,362418300,6540,6540,6540,6540,0
20241114,170500,362418300,6540,6540,6540,6540,0
20241114,170400,362418300,6540,6540,6540,6540,0
20241114,170300,362418300,6540,6540,6540,6540,0
20241114,170200,362418300,6540,6540,6540,6540,0
20241114,170100,362418300,6540,6540,6540,6540,0
20241114,170000,362418300,6540,6540,6540,6540,0
20241114,165900,362418300,6540,6540,6540,6540,0
20241114,165800,362418300,6540,6540,6540,6540,0
20241114,165700,362418300,6540,6540,6540,6540,0
20241114,165600,362418300,6540,6540,6540,6540,0
20241114,165500,362418300,6540,6540,6540,6540,0
20241114,165400,362418300,6540,6540,6540,6540,0
20241114,165300,362418300,6540,6540,6540,6540,0
20241114,165200,362418300,6540,6540,6540,6540,0
20241114,165100,362418300,6540,6540,6540,6540,0
20241114,165000,362418300,6540,6540,6540,6540,0
20241114,164900,362418300,6540,6540,6540,6540,0
20241114,164800,362418300,6540,6540,6540,6540,0
20241114,164700,362418300,6540,6540,6540,6540,0
20241114,164600,362418300,6540,6540,6540,6540,0
20241114,164500,362418300,6540,6540,6540,6540,0
20241114,164400,362418300,6540,6540,6540,6540,5390
20241114,164300,362418300,6540,6540,6540,6540,0
20241114,164200,362418300,6540,6540,6540,6540,0
20241114,164100,362418300,6540,6540,6540,6540,0
20241114,164000,362418300,6540,6540,6540,6540,0
20241114,163900,362418300,6540,6540,6540,6540,0
20241114,163800,362418300,6540,6540,6540,6540,0
20241114,163700,362418300,6540,6540,6540,6540,0
20241114,163600,362418300,6540,6540,6540,6540,0
20241114,163500,362418300,6540,6540,6540,6540,0
20241114,163400,362418300,6540,6540,6540,6540,0
20241114,163300,362418300,6540,6540,6540,6540,0
20241114,163200,362418300,6540,6540,6540,6540,0
20241114,163100,362418300,6540,6540,6540,6540,0
20241114,163000,362418300,6540,6540,6540,6540,5390
20241114,162900,327167700,6570,6570,6570,6570,0
20241114,162800,327167700,6570,6570,6570,6570,0
20241114,162700,327167700,6570,6570,6570,6570,0
20241114,162600,327167700,6570,6570,6570,6570,0
20241114,162500,327167700,6570,6570,6570,6570,0
20241114,162400,327167700,6570,6570,6570,6570,0
20241114,162300,327167700,6570,6570,6570,6570,0
20241114,162200,327167700,6570,6570,6570,6570,0
20241114,162100,327167700,6570,6570,6570,6570,0
20241114,162000,327167700,6570,6570,6570,6570,0
20241114,161900,327167700,6570,6580,6580,6570,250
20241114,161800,325522720,6580,6580,6580,6580,0
20241114,161700,325522720,6580,6580,6580,6580,0
20241114,161600,325522720,6580,6580,6580,6580,304
20241114,161500,323522400,6580,6580,6580,6580,0
20241114,161400,323522400,6580,6580,6580,6580,0
20241114,161300,323522400,6580,6580,6580,6570,181
20241114,161200,322332880,6580,6600,6600,6580,605
20241114,161100,318348710,6600,6600,6600,6600,0
20241114,161000,318348710,6600,6600,6600,6600,269
20241114,160900,316573310,6600,6600,6600,6600,451
20241114,160800,313596710,6600,6600,6600,6600,0
20241114,160700,313596710,6600,6600,6600,6600,0
20241114,160600,313596710,6600,6600,6600,6600,0
20241114,160500,313596710,6600,6600,6600,6600,185
20241114,160400,312375710,6600,6610,6610,6600,288
20241114,160300,310472720,6610,6610,6610,6610,0
20241114,160200,310472720,6610,6610,6610,6610,0
20241114,160100,310472720,6610,6620,6620,6610,570
20241114,160000,306704020,6630,6630,6630,6630,71
20241114,155900,306233290,6630,6630,6630,6630,69
20241114,155800,305775820,6630,6630,6630,6630,11
20241114,155700,305702890,6630,6630,6630,6630,0
20241114,155600,305702890,6630,6630,6630,6630,20
20241114,155500,305570290,6640,6640,6640,6640,24
20241114,155400,305410930,6620,6620,6620,6620,0
20241114,155300,305410930,6620,6650,6650,6620,1053
20241114,155200,298431600,6640,6640,6640,6640,0
20241114,155100,298431600,6640,6640,6640,6640,0
20241114,155000,298431600,6640,6640,6640,6640,0
20241114,154900,298431600,6640,6640,6640,6640,0
20241114,154800,298431600,6640,6640,6640,6640,0
20241114,154700,298431600,6640,6640,6640,6640,0
20241114,154600,298431600,6640,6640,6640,6640,570
20241114,154500,294646800,6640,6650,6650,6640,133
20241114,154400,293763180,6670,6670,6670,6670,30
20241114,154300,293563080,6670,6700,6700,6670,1044
20241114,154200,286598700,6780,6780,6780,6780,0
20241114,154100,286598700,6780,6780,6780,6780,0
20241114,154000,286598700,6780,6780,6780,6780,0
20241114,153900,286598700,6780,6680,6780,6670,8
20241114,153800,286544930,6700,6700,6700,6700,0
20241114,153700,286544930,6700,6680,6700,6680,557
20241114,153600,282814020,6680,6680,6680,6680,100
20241114,153500,282146020,6680,6670,6680,6670,516
20241114,153400,278701670,6670,6670,6670,6670,0
20241114,153300,278701670,6670,6670,6670,6670,229
20241114,153200,277174240,6670,6670,6670,6670,60
20241114,153100,276774040,6640,6640,6640,6640,9
20241114,153000,276714280,6620,6620,6620,6620,20
20241114,152900,276581880,6610,6610,6610,6610,0
20241114,152800,276581880,6610,6610,6610,6610,0
20241114,152700,276581880,6610,6630,6630,6610,504
20241114,152600,273245170,6630,6680,6680,6620,448
20241114,152500,270264080,6680,6680,6680,6680,0
20241114,152400,270264080,6680,6680,6680,6680,0
20241114,152300,270264080,6680,6680,6680,6680,0
20241114,152200,270264080,6680,6680,6680,6680,0
20241114,152100,270264080,6680,6680,6680,6680,0
20241114,152000,270264080,6680,6660,6680,6660,3
20241114,151900,270244080,6680,6620,6680,6620,32
20241114,151800,270031780,6650,6650,6650,6650,0
20241114,151700,270031780,6650,6640,6650,6640,499
20241114,151600,266716770,6640,6640,6640,6640,3
20241114,151500,266696850,6610,6610,6610,6610,0
20241114,151400,266696850,6610,6610,6610,6610,200
20241114,151300,265374850,6610,6610,6610,6610,0
20241114,151200,265374850,6610,6610,6610,6610,26
20241114,151100,265202990,6610,6610,6610,6610,0
20241114,151000,265202990,6610,6610,6610,6610,20
20241114,150900,265070790,6610,6610,6610,6610,3
20241114,150800,265050960,6600,6650,6650,6600,120
20241114,150700,264256010,6650,6650,6650,6650,1
20241114,150600,264249360,6640,6640,6640,6640,828
20241114,150500,258751440,6650,6650,6650,6650,106
20241114,150400,258046540,6660,6660,6660,6660,0
20241114,150300,258046540,6660,6640,6660,6640,541
20241114,150200,254447000,6590,6590,6590,6590,0
20241114,150100,254447000,6590,6590,6590,6590,0
20241114,150000,254447000,6590,6590,6590,6590,0
20241114,145900,254447000,6590,6590,6590,6590,1
20241114,145800,254440410,6580,6610,6610,6540,2255
20241114,145700,239624770,6610,6610,6610,6610,0
20241114,145600,239624770,6610,6640,6640,6610,569
20241114,145500,235857190,6640,6640,6640,6640,200
20241114,145400,234529190,6680,6680,6680,6680,0
20241114,145300,234529190,6680,6680,6680,6680,56
20241114,145200,234155110,6680,6680,6680,6680,13
20241114,145100,234068270,6670,6660,6670,6660,652
20241114,145000,229725920,6630,6630,6630,6630,0
20241114,144900,229725920,6630,6610,6630,6610,283
20241114,144800,227852810,6580,6580,6580,6580,0
20241114,144700,227852810,6580,6650,6650,6550,3394
20241114,144600,205474160,6650,6650,6650,6650,293
20241114,144500,203525710,6650,6650,6650,6650,0
20241114,144400,203525710,6650,6650,6650,6650,0
20241114,144300,203525710,6650,6700,6700,6620,227
20241114,144200,202016520,6700,6700,6700,6700,0
20241114,144100,202016520,6700,6700,6700,6700,435
20241114,144000,199102020,6720,6720,6720,6720,0
20241114,143900,199102020,6720,6720,6720,6720,60
20241114,143800,198698820,6720,6720,6720,6720,0
20241114,143700,198698820,6720,6700,6720,6700,640
20241114,143600,194402980,6690,6700,6700,6690,16
20241114,143500,194295920,6700,6700,6700,6700,76
20241114,143400,193786720,6700,6700,6700,6700,621
20241114,143300,189626020,6700,6740,6740,6700,1016
20241114,143200,182810040,6750,6750,6750,6750,1
20241114,143100,182803290,6750,6750,6750,6750,27
20241114,143000,182621040,6750,6750,6750,6750,23
20241114,142900,182465790,6750,6790,6790,6750,35
20241114,142800,182229000,6810,6810,6810,6810,0
20241114,142700,182229000,6810,6810,6810,6810,0
20241114,142600,182229000,6810,6810,6810,6810,5
20241114,142500,182194950,6810,6810,6810,6810,0
20241114,142400,182194950,6810,6810,6810,6810,1
20241114,142300,182188140,6810,6810,6810,6810,0
20241114,142200,182188140,6810,6810,6810,6810,0
20241114,142100,182188140,6810,6810,6810,6810,0
20241114,142000,182188140,6810,6810,6810,6810,0
20241114,141900,182188140,6810,6810,6810,6810,0
20241114,141800,182188140,6810,6810,6810,6810,1
20241114,141700,182181330,6790,6800,6800,6790,250
20241114,141600,180483770,6810,6810,6810,6810,0
20241114,141500,180483770,6810,6810,6810,6810,174
20241114,141400,179298830,6810,6810,6810,6810,1
20241114,141300,179292020,6810,6830,6830,6810,182
20241114,141200,178052560,6830,6840,6840,6750,2531
20241114,141100,160880490,6870,6850,6870,6840,358
20241114,141000,158426360,6850,6860,6870,6850,201
20241114,140900,157048280,6870,6870,6870,6870,0
20241114,140800,157048280,6870,6880,6880,6870,128
20241114,140700,156168860,6890,6890,6890,6890,3
20241114,140600,156148190,6890,6890,6890,6890,1
20241114,140500,156141300,6890,6900,6900,6890,349
20241114,140400,153735520,6900,6900,6900,6900,1
20241114,140300,153728620,6900,6900,6900,6900,0
20241114,140200,153728620,6900,6900,6900,6900,116
20241114,140100,152928220,6900,6910,6910,6900,128
20241114,140000,152043810,6910,6970,6970,6910,1182
20241114,135900,143854520,6940,6940,6940,6940,102
20241114,135800,143146640,6940,6940,6940,6940,0
20241114,135700,143146640,6940,6940,6940,6940,0
20241114,135600,143146640,6940,6940,6940,6940,0
20241114,135500,143146640,6940,6940,6940,6940,0
20241114,135400,143146640,6940,6940,6940,6940,0
20241114,135300,143146640,6940,6940,6940,6940,0
20241114,135200,143146640,6940,6940,6940,6940,0
20241114,135100,143146640,6940,6940,6940,6940,0
20241114,135000,143146640,6940,6940,6940,6940,0
20241114,134900,143146640,6940,6970,6970,6940,540
20241114,134800,139398300,6980,6980,6980,6980,6
20241114,134700,139356420,6990,6990,6990,6990,0
20241114,134600,139356420,6990,7000,7000,6990,15
20241114,134500,139251470,7000,7000,7000,7000,0
20241114,134400,139251470,7000,7000,7000,7000,0
20241114,134300,139251470,7000,7000,7000,7000,0
20241114,134200,139251470,7000,7000,7000,7000,0
20241114,134100,139251470,7000,7000,7000,7000,5
20241114,134000,139216470,7000,7000,7000,7000,0
20241114,133900,139216470,7000,7000,7000,7000,15
20241114,133800,139111470,6990,6990,6990,6990,0
20241114,133700,139111470,6990,6990,7010,6990,67
20241114,133600,138642160,6950,6990,6990,6950,123
20241114,133500,137785400,6990,6990,6990,6990,0
20241114,133400,137785400,6990,6990,6990,6990,0
20241114,133300,137785400,6990,6990,6990,6990,0
20241114,133200,137785400,6990,6990,6990,6990,0
20241114,133100,137785400,6990,6990,6990,6990,0
20241114,133000,137785400,6990,6990,6990,6990,0
20241114,132900,137785400,6990,6990,6990,6990,0
20241114,132800,137785400,6990,6990,6990,6990,0
20241114,132700,137785400,6990,6990,6990,6990,0
20241114,132600,137785400,6990,6990,6990,6990,0
20241114,132500,137785400,6990,6990,6990,6990,0
20241114,132400,137785400,6990,6990,6990,6990,0
20241114,132300,137785400,6990,7030,7040,6990,244
20241114,132200,136074080,7040,7040,7040,7040,60
20241114,132100,135651680,7040,7040,7040,7040,0
20241114,132000,135651680,7040,7040,7040,7040,0
20241114,131900,135651680,7040,7040,7040,7040,0
20241114,131800,135651680,7040,7040,7040,7040,0
20241114,131700,135651680,7040,7040,7040,7040,0
20241114,131600,135651680,7040,7040,7040,7040,0
20241114,131500,135651680,7040,7040,7040,7040,203
20241114,131400,134222560,7040,7040,7040,7040,2
20241114,131300,134208480,7060,7060,7060,7060,0
20241114,131200,134208480,7060,7060,7060,7060,0
20241114,131100,134208480,7060,7060,7060,7060,8
20241114,131000,134152000,7080,7080,7080,7080,0
20241114,130900,134152000,7080,7080,7080,7080,0
20241114,130800,134152000,7080,7080,7080,7080,0
20241114,130700,134152000,7080,7080,7080,7080,0
20241114,130600,134152000,7080,7080,7080,7080,0
20241114,130500,134152000,7080,7080,7080,7080,0
20241114,130400,134152000,7080,7080,7080,7080,0
20241114,130300,134152000,7080,7080,7080,7080,0
20241114,130200,134152000,7080,7080,7080,7080,0
20241114,130100,134152000,7080,7080,7080,7080,0
20241114,130000,134152000,7080,7080,7080,7080,0
20241114,125900,134152000,7080,7080,7080,7080,0
20241114,125800,134152000,7080,7080,7080,7080,0
20241114,125700,134152000,7080,7080,7080,7080,0
20241114,125600,134152000,7080,7080,7080,7080,0
20241114,125500,134152000,7080,7080,7080,7080,0
20241114,125400,134152000,7080,7080,7080,7080,4
20241114,125300,134123680,7070,7070,7070,7070,5
20241114,125200,134088330,7080,7080,7080,7080,4
20241114,125100,134060010,7080,7080,7080,7080,0
20241114,125000,134060010,7080,7080,7080,7080,0
20241114,124900,134060010,7080,7080,7080,7080,1
20241114,124800,134052930,7090,7090,7090,7090,5
20241114,124700,134017480,7090,7090,7090,7090,5
20241114,124600,133982030,7100,7100,7100,7100,0
20241114,124500,133982030,7100,7100,7100,7100,0
20241114,124400,133982030,7100,7100,7100,7100,0
20241114,124300,133982030,7100,7100,7100,7100,0
20241114,124200,133982030,7100,7100,7100,7100,0
20241114,124100,133982030,7100,7100,7100,7100,0
20241114,124000,133982030,7100,7100,7100,7100,0
20241114,123900,133982030,7100,7100,7100,7100,0
20241114,123800,133982030,7100,7100,7100,7100,0
20241114,123700,133982030,7100,7100,7100,7100,0
20241114,123600,133982030,7100,7110,7110,7100,244
20241114,123500,132249490,7110,7090,7110,7090,83
20241114,123400,131660120,7080,7080,7080,7080,2
20241114,123300,131645960,7060,7060,7060,7060,1
20241114,123200,131638900,7090,7090,7090,7090,0
20241114,123100,131638900,7090,7090,7090,7090,0
20241114,123000,131638900,7090,7090,7090,7090,0
20241114,122900,131638900,7090,7090,7090,7090,0
20241114,122800,131638900,7090,7090,7090,7090,1
20241114,122700,131631810,7090,7090,7090,7090,1
20241114,122600,131624720,7090,7090,7090,7090,0
20241114,122500,131624720,7090,7090,7090,7090,1
20241114,122400,131617630,7090,7090,7090,7090,0
20241114,122300,131617630,7090,7090,7090,7090,0
20241114,122200,131617630,7090,7090,7090,7090,0
20241114,122100,131617630,7090,7090,7090,7090,1
20241114,122000,131610540,7090,7090,7090,7090,3
20241114,121900,131589270,7090,7080,7090,7080,120
20241114,121800,130738710,7080,7080,7080,7080,1
20241114,121700,130731630,7080,7080,7080,7080,1
20241114,121600,130724550,7080,7080,7080,7080,0
20241114,121500,130724550,7080,7080,7080,7080,13
20241114,121400,130632510,7080,7080,7080,7080,1
20241114,121300,130625430,7080,7080,7080,7080,1
20241114,121200,130618350,7060,7060,7060,7060,33
20241114,121100,130385370,7090,7090,7090,7090,1
20241114,121000,130378280,7090,7090,7090,7090,0
20241114,120900,130378280,7090,7090,7090,7090,0
20241114,120800,130378280,7090,7090,7090,7090,1
20241114,120700,130371190,7090,7090,7090,7090,1
20241114,120600,130364100,7090,7090,7090,7090,1
20241114,120500,130357010,7090,7090,7090,7090,2
20241114,120400,130342830,7090,7090,7090,7090,1
20241114,120300,130335740,7090,7090,7090,7090,1
20241114,120200,130328650,7090,7090,7090,7090,0
20241114,120100,130328650,7090,7090,7090,7090,0
20241114,120000,130328650,7090,7060,7090,7060,72
20241114,115900,129819290,7050,7050,7050,7050,0
20241114,115800,129819290,7050,7050,7050,7050,3
20241114,115700,129798140,7040,7040,7040,7040,0
20241114,115600,129798140,7040,7040,7040,7040,12
20241114,115500,129713660,7030,7040,7040,7030,151
20241114,115400,128652120,7030,7030,7030,7030,5
20241114,115300,128616970,7030,7020,7030,7020,121
20241114,115200,127767540,7030,7030,7030,7030,0
20241114,115100,127767540,7030,7030,7030,7030,20
20241114,115000,127626940,7010,7010,7010,7010,0
20241114,114900,127626940,7010,7070,7070,7010,111
20241114,114800,126846710,7060,7060,7060,7060,0
20241114,114700,126846710,7060,7060,7060,7060,0
20241114,114600,126846710,7060,7070,7070,7060,2
20241114,114500,126832580,7050,7050,7050,7050,0
20241114,114400,126832580,7050,7090,7090,7050,329
20241114,114300,124509400,7090,7090,7090,7090,1
20241114,114200,124502310,7070,7070,7070,7070,10
20241114,114100,124431610,7080,7080,7080,7080,28
20241114,114000,124233370,7080,7080,7080,7080,0
20241114,113900,124233370,7080,7080,7080,7080,14
20241114,113800,124134250,7080,7080,7080,7080,1
20241114,113700,124127170,7070,7070,7070,7070,0
20241114,113600,124127170,7070,7070,7070,7070,35
20241114,113500,123879720,7070,7070,7070,7070,25
20241114,113400,123702970,7070,7070,7070,7070,0
20241114,113300,123702970,7070,7070,7070,7070,1
20241114,113200,123695900,7070,7060,7070,7060,52
20241114,113100,123328760,7070,7070,7070,7070,2
20241114,113000,123314620,7070,7050,7070,7050,103
20241114,112900,122588430,7080,7080,7080,7080,32
20241114,112800,122361870,7080,7050,7080,7050,110
20241114,112700,121586070,7090,7100,7100,7090,52
20241114,112600,121217380,7060,7060,7060,7060,0
20241114,112500,121217380,7060,7060,7060,7060,1
20241114,112400,121210320,7040,7040,7040,7040,2
20241114,112300,121196240,7040,7040,7040,7040,0
20241114,112200,121196240,7040,7040,7040,7040,0
20241114,112100,121196240,7040,7040,7040,7040,0
20241114,112000,121196240,7040,7040,7040,7040,0
20241114,111900,121196240,7040,7040,7040,7040,0
20241114,111800,121196240,7040,7040,7040,7040,170
20241114,111700,119999440,7030,7030,7030,7030,0
20241114,111600,119999440,7030,7030,7030,7030,0
20241114,111500,119999440,7030,7030,7030,7030,164
20241114,111400,118846520,7030,7030,7030,7030,242
20241114,111300,117145260,7020,6960,7020,6960,1038
20241114,111200,109861790,6920,6970,6970,6910,2435
20241114,111100,93006520,6970,7140,7140,6920,7288
20241114,111000,42057850,7140,7160,7160,7140,105
20241114,110900,41306650,7170,7170,7170,7170,0
20241114,110800,41306650,7170,7180,7180,7170,157
20241114,110700,40180890,7170,7170,7170,7170,70
20241114,110600,39678990,7160,7160,7160,7160,0
20241114,110500,39678990,7160,7160,7160,7160,0
20241114,110400,39678990,7160,7160,7160,7160,74
20241114,110300,39149150,7170,7170,7170,7170,0
20241114,110200,39149150,7170,7170,7170,7170,0
20241114,110100,39149150,7170,7170,7170,7170,229
20241114,110000,37507220,7170,7170,7170,7170,182
20241114,105900,36202280,7170,7170,7180,7170,265
20241114,105800,34302210,7170,7170,7170,7170,92
20241114,105700,33642570,7170,7170,7170,7170,140
20241114,105600,32638770,7170,7160,7170,7160,233
20241114,105500,30968890,7160,7160,7160,7160,0
20241114,105400,30968890,7160,7140,7160,7140,10
20241114,105300,30897450,7120,7110,7120,7110,21
20241114,105200,30748090,7090,7090,7090,7090,1
20241114,105100,30741000,7100,7100,7100,7100,0
20241114,105000,30741000,7100,7100,7100,7100,0
20241114,104900,30741000,7100,7070,7110,7070,35
20241114,104800,30492700,7070,7070,7070,7070,176
20241114,104700,29248380,7060,7060,7060,7060,0
20241114,104600,29248380,7060,7060,7060,7060,0
20241114,104500,29248380,7060,7060,7060,7060,0
20241114,104400,29248380,7060,7060,7060,7060,0
20241114,104300,29248380,7060,7060,7060,7060,1
20241114,104200,29241320,7070,7070,7070,7070,0
20241114,104100,29241320,7070,7070,7070,7070,5
20241114,104000,29205970,7030,7030,7030,7030,1
20241114,103900,29198940,7070,7070,7070,7070,0
20241114,103800,29198940,7070,7070,7070,7070,0
20241114,103700,29198940,7070,7070,7070,7070,0
20241114,103600,29198940,7070,7070,7070,7070,0
20241114,103500,29198940,7070,7070,7070,7070,0
20241114,103400,29198940,7070,7070,7070,7070,285
20241114,103300,27183990,7070,7070,7070,7070,0
20241114,103200,27183990,7070,7070,7070,7070,16
20241114,103100,27070870,7030,7030,7030,7030,9
20241114,103000,27007600,7070,7070,7070,7070,0
20241114,102900,27007600,7070,7070,7070,7070,0
20241114,102800,27007600,7070,7070,7070,7070,0
20241114,102700,27007600,7070,7070,7070,7070,0
20241114,102600,27007600,7070,7070,7070,7070,81
20241114,102500,26434930,7070,7070,7070,7070,75
20241114,102400,25904680,7020,7040,7070,7020,200
20241114,102300,24497990,7030,7030,7030,7030,0
20241114,102200,24497990,7030,7030,7030,7030,500
20241114,102100,20982990,7030,7030,7030,7030,314
20241114,102000,18775570,7030,7030,7030,7030,0
20241114,101900,18775570,7030,7020,7030,7020,250
20241114,101800,17019570,6970,6970,6970,6970,0
20241114,101700,17019570,6970,6960,6970,6960,935
20241114,101600,10507380,6950,6940,6950,6940,31
20241114,101500,10291940,6920,6920,6920,6920,0
20241114,101400,10291940,6920,6920,6920,6920,0
20241114,101300,10291940,6920,6920,6920,6920,0
20241114,101200,10291940,6920,6930,6930,6920,89
20241114,101100,9675470,6920,6920,6920,6920,0
20241114,101000,9675470,6920,6920,6920,6920,165
20241114,100900,8533670,6920,6940,6940,6920,323
20241114,100800,6293770,6970,6970,6970,6970,0
20241114,100700,6293770,6970,6970,6970,6970,1
20241114,100600,6286800,6970,6970,6970,6970,150
20241114,100500,5241300,6980,6980,6980,6940,53
20241114,100400,4871400,6990,6990,6990,6990,0
20241114,100300,4871400,6990,6990,6990,6990,0
20241114,100200,4871400,6990,6990,6990,6990,0
20241114,100100,4871400,6990,7020,7020,6950,202
20241114,100000,3461560,6990,7030,7030,6990,493