KissMeData/080160/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194500,617678300,9150,9150,9150,9150,3791
20241114,194400,617678300,9150,9150,9150,9150,0
20241114,194300,617678300,9150,9150,9150,9150,0
20241114,194200,617678300,9150,9150,9150,9150,0
20241114,194100,617678300,9150,9150,9150,9150,0
20241114,194000,617678300,9150,9150,9150,9150,0
20241114,193900,617678300,9150,9150,9150,9150,0
20241114,193800,617678300,9150,9150,9150,9150,0
20241114,193700,617678300,9150,9150,9150,9150,0
20241114,193600,617678300,9150,9150,9150,9150,0
20241114,193500,617678300,9150,9150,9150,9150,0
20241114,193400,617678300,9150,9150,9150,9150,0
20241114,193300,617678300,9150,9150,9150,9150,0
20241114,193200,617678300,9150,9150,9150,9150,0
20241114,193100,617678300,9150,9150,9150,9150,0
20241114,193000,617678300,9150,9150,9150,9150,0
20241114,192900,617678300,9150,9150,9150,9150,0
20241114,192800,617678300,9150,9150,9150,9150,0
20241114,192700,617678300,9150,9150,9150,9150,0
20241114,192600,617678300,9150,9150,9150,9150,0
20241114,192500,617678300,9150,9150,9150,9150,0
20241114,192400,617678300,9150,9150,9150,9150,0
20241114,192300,617678300,9150,9150,9150,9150,0
20241114,192200,617678300,9150,9150,9150,9150,0
20241114,192100,617678300,9150,9150,9150,9150,0
20241114,192000,617678300,9150,9150,9150,9150,0
20241114,191900,617678300,9150,9150,9150,9150,0
20241114,191800,617678300,9150,9150,9150,9150,0
20241114,191700,617678300,9150,9150,9150,9150,0
20241114,191600,617678300,9150,9150,9150,9150,0
20241114,191500,617678300,9150,9150,9150,9150,3791
20241114,191400,617678300,9150,9150,9150,9150,0
20241114,191300,617678300,9150,9150,9150,9150,0
20241114,191200,617678300,9150,9150,9150,9150,0
20241114,191100,617678300,9150,9150,9150,9150,0
20241114,191000,617678300,9150,9150,9150,9150,0
20241114,190900,617678300,9150,9150,9150,9150,0
20241114,190800,617678300,9150,9150,9150,9150,0
20241114,190700,617678300,9150,9150,9150,9150,0
20241114,190600,617678300,9150,9150,9150,9150,0
20241114,190500,617678300,9150,9150,9150,9150,0
20241114,190400,617678300,9150,9150,9150,9150,0
20241114,190300,617678300,9150,9150,9150,9150,0
20241114,190200,617678300,9150,9150,9150,9150,0
20241114,190100,617678300,9150,9150,9150,9150,0
20241114,190000,617678300,9150,9150,9150,9150,0
20241114,185900,617678300,9150,9150,9150,9150,0
20241114,185800,617678300,9150,9150,9150,9150,0
20241114,185700,617678300,9150,9150,9150,9150,0
20241114,185600,617678300,9150,9150,9150,9150,0
20241114,185500,617678300,9150,9150,9150,9150,0
20241114,185400,617678300,9150,9150,9150,9150,0
20241114,185300,617678300,9150,9150,9150,9150,0
20241114,185200,617678300,9150,9150,9150,9150,0
20241114,185100,617678300,9150,9150,9150,9150,0
20241114,185000,617678300,9150,9150,9150,9150,0
20241114,184900,617678300,9150,9150,9150,9150,0
20241114,184800,617678300,9150,9150,9150,9150,0
20241114,184700,617678300,9150,9150,9150,9150,0
20241114,184600,617678300,9150,9150,9150,9150,0
20241114,184500,617678300,9150,9150,9150,9150,3791
20241114,184400,617678300,9150,9150,9150,9150,0
20241114,184300,617678300,9150,9150,9150,9150,0
20241114,184200,617678300,9150,9150,9150,9150,0
20241114,184100,617678300,9150,9150,9150,9150,0
20241114,184000,617678300,9150,9150,9150,9150,0
20241114,183900,617678300,9150,9150,9150,9150,0
20241114,183800,617678300,9150,9150,9150,9150,0
20241114,183700,617678300,9150,9150,9150,9150,0
20241114,183600,617678300,9150,9150,9150,9150,0
20241114,183500,617678300,9150,9150,9150,9150,0
20241114,183400,617678300,9150,9150,9150,9150,0
20241114,183300,617678300,9150,9150,9150,9150,0
20241114,183200,617678300,9150,9150,9150,9150,0
20241114,183100,617678300,9150,9150,9150,9150,0
20241114,183000,617678300,9150,9150,9150,9150,0
20241114,182900,617678300,9150,9150,9150,9150,0
20241114,182800,617678300,9150,9150,9150,9150,0
20241114,182700,617678300,9150,9150,9150,9150,0
20241114,182600,617678300,9150,9150,9150,9150,0
20241114,182500,617678300,9150,9150,9150,9150,0
20241114,182400,617678300,9150,9150,9150,9150,0
20241114,182300,617678300,9150,9150,9150,9150,0
20241114,182200,617678300,9150,9150,9150,9150,0
20241114,182100,617678300,9150,9150,9150,9150,0
20241114,182000,617678300,9150,9150,9150,9150,0
20241114,181900,617678300,9150,9150,9150,9150,0
20241114,181800,617678300,9150,9150,9150,9150,0
20241114,181700,617678300,9150,9150,9150,9150,0
20241114,181600,617678300,9150,9150,9150,9150,0
20241114,181500,617678300,9150,9150,9150,9150,3791
20241114,181400,617678300,9150,9150,9150,9150,0
20241114,181300,617678300,9150,9150,9150,9150,0
20241114,181200,617678300,9150,9150,9150,9150,0
20241114,181100,617678300,9150,9150,9150,9150,0
20241114,181000,617678300,9150,9150,9150,9150,0
20241114,180900,617678300,9150,9150,9150,9150,0
20241114,180800,617678300,9150,9150,9150,9150,0
20241114,180700,617678300,9150,9150,9150,9150,0
20241114,180600,617678300,9150,9150,9150,9150,0
20241114,180500,617678300,9150,9150,9150,9150,0
20241114,180400,617678300,9150,9150,9150,9150,0
20241114,180300,617678300,9150,9150,9150,9150,0
20241114,180200,617678300,9150,9150,9150,9150,0
20241114,180100,617678300,9150,9150,9150,9150,0
20241114,180000,617678300,9150,9150,9150,9150,0
20241114,175900,617678300,9150,9150,9150,9150,0
20241114,175800,617678300,9150,9150,9150,9150,0
20241114,175700,617678300,9150,9150,9150,9150,0
20241114,175600,617678300,9150,9150,9150,9150,0
20241114,175500,617678300,9150,9150,9150,9150,0
20241114,175400,617678300,9150,9150,9150,9150,0
20241114,175300,617678300,9150,9150,9150,9150,0
20241114,175200,617678300,9150,9150,9150,9150,0
20241114,175100,617678300,9150,9150,9150,9150,0
20241114,175000,617678300,9150,9150,9150,9150,0
20241114,174900,617678300,9150,9150,9150,9150,0
20241114,174800,617678300,9150,9150,9150,9150,0
20241114,174700,617678300,9150,9150,9150,9150,0
20241114,174600,617678300,9150,9150,9150,9150,0
20241114,174500,617678300,9150,9150,9150,9150,3791
20241114,174400,617678300,9150,9150,9150,9150,0
20241114,174300,617678300,9150,9150,9150,9150,0
20241114,174200,617678300,9150,9150,9150,9150,0
20241114,174100,617678300,9150,9150,9150,9150,0
20241114,174000,617678300,9150,9150,9150,9150,0
20241114,173900,617678300,9150,9150,9150,9150,0
20241114,173800,617678300,9150,9150,9150,9150,0
20241114,173700,617678300,9150,9150,9150,9150,0
20241114,173600,617678300,9150,9150,9150,9150,0
20241114,173500,617678300,9150,9150,9150,9150,0
20241114,173400,617678300,9150,9150,9150,9150,0
20241114,173300,617678300,9150,9150,9150,9150,0
20241114,173200,617678300,9150,9150,9150,9150,0
20241114,173100,617678300,9150,9150,9150,9150,0
20241114,173000,617678300,9150,9150,9150,9150,0
20241114,172900,617678300,9150,9150,9150,9150,0
20241114,172800,617678300,9150,9150,9150,9150,0
20241114,172700,617678300,9150,9150,9150,9150,0
20241114,172600,617678300,9150,9150,9150,9150,0
20241114,172500,617678300,9150,9150,9150,9150,0
20241114,172400,617678300,9150,9150,9150,9150,0
20241114,172300,617678300,9150,9150,9150,9150,0
20241114,172200,617678300,9150,9150,9150,9150,0
20241114,172100,617678300,9150,9150,9150,9150,0
20241114,172000,617678300,9150,9150,9150,9150,0
20241114,171900,617678300,9150,9150,9150,9150,0
20241114,171800,617678300,9150,9150,9150,9150,0
20241114,171700,617678300,9150,9150,9150,9150,0
20241114,171600,617678300,9150,9150,9150,9150,0
20241114,171500,617678300,9150,9150,9150,9150,3791
20241114,171400,617678300,9150,9150,9150,9150,0
20241114,171300,617678300,9150,9150,9150,9150,0
20241114,171200,617678300,9150,9150,9150,9150,0
20241114,171100,617678300,9150,9150,9150,9150,0
20241114,171000,617678300,9150,9150,9150,9150,0
20241114,170900,617678300,9150,9150,9150,9150,0
20241114,170800,617678300,9150,9150,9150,9150,0
20241114,170700,617678300,9150,9150,9150,9150,0
20241114,170600,617678300,9150,9150,9150,9150,0
20241114,170500,617678300,9150,9150,9150,9150,0
20241114,170400,617678300,9150,9150,9150,9150,0
20241114,170300,617678300,9150,9150,9150,9150,0
20241114,170200,617678300,9150,9150,9150,9150,0
20241114,170100,617678300,9150,9150,9150,9150,0
20241114,170000,617678300,9150,9150,9150,9150,0
20241114,165900,617678300,9150,9150,9150,9150,0
20241114,165800,617678300,9150,9150,9150,9150,0
20241114,165700,617678300,9150,9150,9150,9150,0
20241114,165600,617678300,9150,9150,9150,9150,0
20241114,165500,617678300,9150,9150,9150,9150,0
20241114,165400,617678300,9150,9150,9150,9150,0
20241114,165300,617678300,9150,9150,9150,9150,0
20241114,165200,617678300,9150,9150,9150,9150,0
20241114,165100,617678300,9150,9150,9150,9150,0
20241114,165000,617678300,9150,9150,9150,9150,0
20241114,164900,617678300,9150,9150,9150,9150,0
20241114,164800,617678300,9150,9150,9150,9150,0
20241114,164700,617678300,9150,9150,9150,9150,0
20241114,164600,617678300,9150,9150,9150,9150,0
20241114,164500,617678300,9150,9150,9150,9150,3791
20241114,164400,617678300,9150,9150,9150,9150,0
20241114,164300,617678300,9150,9150,9150,9150,0
20241114,164200,617678300,9150,9150,9150,9150,0
20241114,164100,617678300,9150,9150,9150,9150,0
20241114,164000,617678300,9150,9150,9150,9150,0
20241114,163900,617678300,9150,9150,9150,9150,0
20241114,163800,617678300,9150,9150,9150,9150,0
20241114,163700,617678300,9150,9150,9150,9150,0
20241114,163600,617678300,9150,9150,9150,9150,0
20241114,163500,617678300,9150,9150,9150,9150,0
20241114,163400,617678300,9150,9150,9150,9150,0
20241114,163300,617678300,9150,9150,9150,9150,0
20241114,163200,617678300,9150,9150,9150,9150,0
20241114,163100,617678300,9150,9150,9150,9150,0
20241114,163000,617678300,9150,9150,9150,9150,3791
20241114,162900,582990650,9180,9180,9180,9180,0
20241114,162800,582990650,9180,9180,9180,9180,0
20241114,162700,582990650,9180,9180,9180,9180,0
20241114,162600,582990650,9180,9180,9180,9180,0
20241114,162500,582990650,9180,9180,9180,9180,0
20241114,162400,582990650,9180,9180,9180,9180,0
20241114,162300,582990650,9180,9180,9180,9180,0
20241114,162200,582990650,9180,9180,9180,9180,0
20241114,162100,582990650,9180,9180,9180,9180,0
20241114,162000,582990650,9180,9180,9180,9180,0
20241114,161900,582990650,9180,9180,9180,9180,69
20241114,161800,582357230,9170,9170,9170,9170,144
20241114,161700,581036750,9180,9180,9180,9180,218
20241114,161600,579035510,9170,9170,9170,9170,71
20241114,161500,578384440,9170,9160,9170,9160,554
20241114,161400,573309600,9160,9170,9170,9160,483
20241114,161300,568880990,9170,9160,9170,9160,451
20241114,161200,564748330,9170,9170,9170,9170,22
20241114,161100,564546590,9160,9160,9160,9160,10
20241114,161000,564454990,9170,9170,9170,9170,1
20241114,160900,564445820,9160,9160,9160,9160,15
20241114,160800,564308420,9170,9170,9170,9170,2
20241114,160700,564290080,9160,9150,9160,9150,383
20241114,160600,560785580,9150,9150,9150,9150,3
20241114,160500,560758130,9140,9200,9200,9140,6170
20241114,160400,504230120,9200,9200,9200,9200,654
20241114,160300,498213320,9210,9210,9210,9210,4
20241114,160200,498176480,9210,9200,9210,9200,12
20241114,160100,498066060,9210,9210,9210,9210,0
20241114,160000,498066060,9210,9220,9220,9210,94
20241114,155900,497200310,9220,9210,9220,9190,264
20241114,155800,494772120,9220,9220,9220,9220,2
20241114,155700,494753680,9220,9220,9220,9220,10
20241114,155600,494661480,9220,9220,9220,9220,695
20241114,155500,488253580,9220,9220,9220,9220,287
20241114,155400,485607440,9220,9220,9220,9220,310
20241114,155300,482749240,9220,9220,9220,9220,200
20241114,155200,480905240,9220,9230,9230,9220,502
20241114,155100,476276780,9220,9220,9220,9220,100
20241114,155000,475354780,9220,9220,9220,9220,134
20241114,154900,474119300,9230,9230,9230,9230,0
20241114,154800,474119300,9230,9230,9230,9230,0
20241114,154700,474119300,9230,9230,9230,9230,40
20241114,154600,473750100,9220,9220,9220,9220,0
20241114,154500,473750100,9220,9220,9220,9220,22
20241114,154400,473547260,9230,9230,9230,9230,1
20241114,154300,473538030,9230,9230,9230,9230,11
20241114,154200,473436500,9230,9230,9230,9230,1011
20241114,154100,464104970,9230,9230,9230,9230,216
20241114,154000,462111290,9230,9230,9230,9230,0
20241114,153900,462111290,9230,9230,9230,9230,10
20241114,153800,462018990,9240,9240,9240,9240,0
20241114,153700,462018990,9240,9240,9240,9240,0
20241114,153600,462018990,9240,9240,9240,9240,10
20241114,153500,461926590,9230,9230,9230,9230,0
20241114,153400,461926590,9230,9230,9230,9230,91
20241114,153300,461086660,9230,9230,9230,9230,100
20241114,153200,460163660,9230,9230,9230,9230,10
20241114,153100,460071360,9240,9240,9240,9240,220
20241114,153000,458038560,9240,9240,9240,9240,522
20241114,152900,453215280,9240,9240,9240,9240,100
20241114,152800,452291280,9250,9250,9250,9250,21
20241114,152700,452097030,9250,9230,9250,9230,175
20241114,152600,450479600,9220,9220,9220,9220,112
20241114,152500,449446960,9210,9200,9210,9200,155
20241114,152400,448020420,9200,9200,9200,9200,75
20241114,152300,447330420,9190,9190,9190,9190,32
20241114,152200,447036340,9190,9200,9200,9190,12
20241114,152100,446925990,9200,9200,9200,9200,144
20241114,152000,445601190,9200,9190,9200,9190,48
20241114,151900,445159970,9180,9180,9180,9180,0
20241114,151800,445159970,9180,9180,9180,9180,0
20241114,151700,445159970,9180,9180,9180,9180,100
20241114,151600,444241970,9180,9180,9180,9180,78
20241114,151500,443525930,9190,9190,9190,9190,42
20241114,151400,443139950,9180,9190,9190,9180,156
20241114,151300,441707310,9190,9190,9190,9190,626
20241114,151200,435954370,9190,9190,9190,9190,33
20241114,151100,435651100,9200,9200,9200,9200,0
20241114,151000,435651100,9200,9200,9200,9200,50
20241114,150900,435191100,9200,9200,9200,9200,150
20241114,150800,433811100,9200,9200,9200,9200,2
20241114,150700,433792700,9200,9200,9200,9200,0
20241114,150600,433792700,9200,9200,9200,9200,7
20241114,150500,433728300,9200,9200,9200,9200,0
20241114,150400,433728300,9200,9200,9200,9200,11
20241114,150300,433627100,9200,9200,9200,9200,101
20241114,150200,432697900,9200,9200,9200,9200,0
20241114,150100,432697900,9200,9200,9200,9200,0
20241114,150000,432697900,9200,9200,9200,9200,5
20241114,145900,432651900,9200,9190,9200,9190,39
20241114,145800,432293480,9190,9190,9190,9190,20
20241114,145700,432109680,9200,9200,9200,9200,3
20241114,145600,432082080,9200,9200,9200,9200,0
20241114,145500,432082080,9200,9200,9200,9200,70
20241114,145400,431438080,9200,9200,9200,9200,44
20241114,145300,431033280,9200,9200,9200,9200,501
20241114,145200,426424080,9200,9200,9200,9200,1
20241114,145100,426414880,9190,9190,9190,9190,50
20241114,145000,425955380,9190,9190,9190,9190,5
20241114,144900,425909430,9190,9180,9190,9180,158
20241114,144800,424458910,9180,9190,9190,9180,202
20241114,144700,422604530,9180,9190,9190,9180,398
20241114,144600,418950620,9190,9190,9190,9190,0
20241114,144500,418950620,9190,9190,9190,9190,0
20241114,144400,418950620,9190,9190,9190,9190,50
20241114,144300,418491120,9200,9200,9200,9200,1
20241114,144200,418481920,9200,9190,9200,9190,219
20241114,144100,416469270,9190,9190,9190,9180,281
20241114,144000,413888880,9190,9210,9210,9190,124
20241114,143900,412749040,9210,9210,9210,9210,1
20241114,143800,412739830,9200,9190,9200,9190,111
20241114,143700,411718660,9190,9190,9190,9190,431
20241114,143600,407757770,9190,9190,9190,9190,80
20241114,143500,407022570,9190,9200,9200,9190,293
20241114,143400,404329560,9210,9200,9210,9200,168
20241114,143300,402783950,9190,9190,9190,9190,200
20241114,143200,400945950,9190,9190,9190,9190,8
20241114,143100,400872430,9190,9200,9200,9190,303
20241114,143000,398087830,9190,9190,9190,9190,401
20241114,142900,394402640,9190,9190,9200,9190,792
20241114,142800,387120160,9200,9200,9200,9200,100
20241114,142700,386200160,9200,9200,9200,9200,10
20241114,142600,386108160,9200,9200,9200,9200,341
20241114,142500,382970960,9200,9200,9200,9200,12
20241114,142400,382860560,9200,9200,9200,9200,220
20241114,142300,380836560,9210,9200,9210,9200,129
20241114,142200,379649740,9200,9210,9210,9200,122
20241114,142100,378526930,9210,9200,9210,9200,447
20241114,142000,374412840,9210,9210,9210,9210,189
20241114,141900,372672150,9210,9220,9220,9210,13
20241114,141800,372552360,9220,9220,9220,9220,6
20241114,141700,372497040,9220,9230,9230,9220,727
20241114,141600,365790260,9240,9240,9240,9240,0
20241114,141500,365790260,9240,9240,9240,9240,0
20241114,141400,365790260,9240,9260,9260,9240,642
20241114,141300,359853070,9260,9260,9260,9260,0
20241114,141200,359853070,9260,9260,9260,9260,313
20241114,141100,356954690,9260,9260,9260,9260,50
20241114,141000,356491690,9260,9260,9260,9260,53
20241114,140900,356000910,9260,9260,9260,9260,13
20241114,140800,355880530,9260,9260,9260,9260,491
20241114,140700,351333870,9260,9260,9260,9260,0
20241114,140600,351333870,9260,9260,9260,9260,200
20241114,140500,349481870,9260,9260,9260,9260,200
20241114,140400,347629870,9270,9290,9290,9270,14
20241114,140300,347500070,9290,9290,9290,9290,2
20241114,140200,347481490,9290,9290,9290,9290,2
20241114,140100,347462910,9290,9290,9290,9290,2
20241114,140000,347444330,9290,9290,9290,9290,0
20241114,135900,347444330,9290,9290,9290,9290,0
20241114,135800,347444330,9290,9290,9290,9290,1
20241114,135700,347435040,9280,9280,9280,9280,100
20241114,135600,346507040,9270,9270,9270,9270,0
20241114,135500,346507040,9270,9270,9270,9270,0
20241114,135400,346507040,9270,9270,9270,9270,71
20241114,135300,345848870,9280,9290,9290,9280,4
20241114,135200,345811740,9290,9290,9290,9290,1
20241114,135100,345802450,9270,9270,9270,9270,0
20241114,135000,345802450,9270,9270,9270,9270,0
20241114,134900,345802450,9270,9270,9270,9270,0
20241114,134800,345802450,9270,9270,9270,9270,168
20241114,134700,344245090,9270,9270,9270,9270,3
20241114,134600,344217280,9270,9270,9270,9270,3
20241114,134500,344189470,9260,9260,9260,9260,0
20241114,134400,344189470,9260,9260,9260,9260,1
20241114,134300,344180210,9270,9270,9270,9270,11
20241114,134200,344078240,9260,9250,9260,9250,190
20241114,134100,342319380,9260,9250,9260,9250,12
20241114,134000,342208320,9250,9260,9260,9250,205
20241114,133900,340312000,9260,9260,9260,9260,0
20241114,133800,340312000,9260,9260,9270,9260,57
20241114,133700,339783670,9270,9250,9270,9250,9
20241114,133600,339700390,9260,9260,9270,9260,21
20241114,133500,339505790,9270,9260,9270,9260,6
20241114,133400,339450200,9260,9260,9260,9260,0
20241114,133300,339450200,9260,9260,9260,9260,1
20241114,133200,339440940,9270,9260,9270,9260,139
20241114,133100,338153260,9250,9250,9250,9250,0
20241114,133000,338153260,9250,9250,9250,9250,0
20241114,132900,338153260,9250,9240,9260,9240,21
20241114,132800,337959190,9240,9230,9240,9230,25
20241114,132700,337728320,9230,9230,9240,9230,199
20241114,132600,335890540,9230,9230,9230,9230,41
20241114,132500,335512110,9230,9240,9250,9230,99
20241114,132400,334597420,9240,9240,9240,9230,93
20241114,132300,333738160,9240,9230,9240,9230,35
20241114,132200,333414840,9230,9230,9250,9230,61
20241114,132100,332851770,9230,9250,9260,9230,236
20241114,132000,330671410,9250,9250,9250,9240,26
20241114,131900,330431090,9250,9250,9260,9250,28
20241114,131800,330172040,9250,9240,9290,9240,31
20241114,131700,329885290,9240,9240,9280,9240,27
20241114,131600,329635730,9240,9230,9240,9230,24
20241114,131500,329414190,9230,9240,9240,9230,156
20241114,131400,327972870,9240,9250,9280,9240,49
20241114,131300,327519440,9260,9270,9290,9240,70
20241114,131200,326871570,9260,9220,9260,9220,390
20241114,131100,323268380,9220,9230,9230,9220,33
20241114,131000,322963880,9230,9270,9270,9230,29
20241114,130900,322696110,9240,9230,9260,9220,138
20241114,130800,321421860,9220,9220,9230,9210,27
20241114,130700,321172950,9220,9220,9240,9220,31
20241114,130600,320887060,9220,9220,9220,9210,75
20241114,130500,320195590,9220,9230,9230,9220,25
20241114,130400,319964900,9230,9220,9250,9220,27
20241114,130300,319715770,9220,9230,9280,9220,153
20241114,130200,318297410,9240,9200,9280,9200,438
20241114,130100,314248140,9210,9210,9210,9210,87
20241114,130000,313446870,9210,9220,9230,9210,115
20241114,125900,312387680,9220,9210,9220,9210,26
20241114,125800,312148030,9210,9210,9210,9210,23
20241114,125700,311936200,9210,9210,9210,9210,36
20241114,125600,311604640,9210,9210,9210,9210,25
20241114,125500,311374390,9210,9220,9220,9210,25
20241114,125400,311143910,9220,9220,9220,9220,25
20241114,125300,310913410,9220,9220,9220,9220,144
20241114,125200,309585730,9220,9210,9220,9210,25
20241114,125100,309355390,9210,9210,9210,9210,25
20241114,125000,309125140,9210,9240,9240,9210,29
20241114,124900,308857880,9230,9230,9240,9220,53
20241114,124800,308368620,9230,9210,9240,9210,36
20241114,124700,308036620,9210,9210,9210,9210,23
20241114,124600,307824790,9210,9200,9230,9200,254
20241114,124500,305485330,9200,9210,9210,9200,679
20241114,124400,299237790,9210,9210,9210,9210,25
20241114,124300,299007540,9210,9210,9210,9210,25
20241114,124200,298777290,9210,9210,9210,9210,23
20241114,124100,298565460,9220,9210,9220,9210,25
20241114,124000,298335060,9210,9220,9240,9210,326
20241114,123900,295330890,9230,9220,9260,9220,70
20241114,123800,294684520,9220,9220,9230,9220,45
20241114,123700,294269410,9220,9230,9230,9220,23
20241114,123600,294057310,9230,9230,9230,9220,108
20241114,123500,293060500,9230,9230,9230,9230,25
20241114,123400,292829750,9230,9230,9230,9230,30
20241114,123300,292552850,9230,9240,9240,9230,24
20241114,123200,292331280,9240,9240,9240,9240,24
20241114,123100,292109520,9240,9250,9250,9240,176
20241114,123000,290481720,9250,9250,9260,9250,27
20241114,122900,290231960,9250,9250,9250,9250,0
20241114,122800,290231960,9250,9250,9250,9250,0
20241114,122700,290231960,9250,9250,9250,9250,96
20241114,122600,289343960,9250,9250,9250,9250,0
20241114,122500,289343960,9250,9250,9250,9250,11
20241114,122400,289242210,9250,9250,9250,9250,0
20241114,122300,289242210,9250,9240,9250,9240,2
20241114,122200,289223720,9250,9240,9250,9240,2
20241114,122100,289205230,9240,9240,9240,9240,0
20241114,122000,289205230,9240,9240,9240,9240,2
20241114,121900,289186750,9240,9240,9240,9240,1
20241114,121800,289177510,9240,9240,9240,9240,0
20241114,121700,289177510,9240,9240,9240,9240,55
20241114,121600,288669310,9250,9250,9250,9250,0
20241114,121500,288669310,9250,9250,9250,9250,0
20241114,121400,288669310,9250,9240,9250,9240,100
20241114,121300,287745300,9240,9230,9240,9230,101
20241114,121200,286813060,9220,9220,9220,9220,0
20241114,121100,286813060,9220,9220,9220,9220,0
20241114,121000,286813060,9220,9220,9220,9220,0
20241114,120900,286813060,9220,9230,9230,9220,45
20241114,120800,286398150,9240,9230,9240,9230,79
20241114,120700,285668970,9220,9220,9220,9220,1
20241114,120600,285659750,9220,9220,9230,9220,191
20241114,120500,283898710,9230,9210,9230,9210,11
20241114,120400,283797290,9230,9220,9230,9220,130
20241114,120300,282598410,9220,9220,9220,9220,20
20241114,120200,282414010,9210,9210,9210,9210,61
20241114,120100,281852200,9220,9220,9220,9220,0
20241114,120000,281852200,9220,9220,9220,9220,1
20241114,115900,281842980,9220,9220,9220,9220,0
20241114,115800,281842980,9220,9220,9220,9220,0
20241114,115700,281842980,9220,9220,9220,9220,12
20241114,115600,281732340,9220,9200,9220,9200,28
20241114,115500,281474720,9190,9190,9190,9190,1
20241114,115400,281465530,9200,9200,9200,9200,6
20241114,115300,281410330,9200,9200,9200,9200,6
20241114,115200,281355130,9200,9200,9200,9200,0
20241114,115100,281355130,9200,9210,9210,9200,12
20241114,115000,281244630,9200,9200,9200,9200,100
20241114,114900,280324630,9190,9190,9190,9190,120
20241114,114800,279221830,9230,9200,9230,9200,17
20241114,114700,279065320,9200,9200,9200,9200,1
20241114,114600,279056120,9200,9200,9200,9200,239
20241114,114500,276857320,9200,9200,9200,9200,0
20241114,114400,276857320,9200,9220,9220,9200,102
20241114,114300,275916900,9200,9220,9220,9200,1003
20241114,114200,266688010,9220,9220,9220,9220,201
20241114,114100,264834790,9220,9220,9220,9220,0
20241114,114000,264834790,9220,9220,9220,9220,1
20241114,113900,264825570,9210,9210,9210,9210,38
20241114,113800,264475590,9200,9210,9210,9200,73
20241114,113700,263803350,9210,9220,9220,9210,157
20241114,113600,262355910,9230,9230,9230,9230,1
20241114,113500,262346680,9240,9230,9240,9230,100
20241114,113400,261422810,9230,9230,9230,9230,92
20241114,113300,260573650,9230,9240,9240,9230,51
20241114,113200,260102910,9230,9240,9240,9230,51
20241114,113100,259632170,9240,9240,9240,9240,62
20241114,113000,259059290,9240,9250,9250,9240,184
20241114,112900,257359070,9250,9250,9250,9250,119
20241114,112800,256258320,9250,9250,9250,9250,0
20241114,112700,256258320,9250,9250,9250,9250,0
20241114,112600,256258320,9250,9250,9250,9250,1
20241114,112500,256249070,9250,9250,9250,9250,0
20241114,112400,256249070,9250,9260,9260,9250,743
20241114,112300,249375100,9260,9260,9260,9260,0
20241114,112200,249375100,9260,9260,9260,9260,0
20241114,112100,249375100,9260,9260,9260,9260,0
20241114,112000,249375100,9260,9270,9270,9260,206
20241114,111900,247466540,9260,9260,9260,9260,71
20241114,111800,246809080,9250,9250,9250,9250,6
20241114,111700,246753580,9270,9250,9270,9250,21
20241114,111600,246559310,9260,9260,9260,9260,120
20241114,111500,245448110,9260,9260,9260,9260,1
20241114,111400,245438850,9260,9260,9260,9260,31
20241114,111300,245151790,9250,9250,9250,9250,0
20241114,111200,245151790,9250,9240,9250,9240,63
20241114,111100,244569530,9240,9270,9270,9240,2466
20241114,111000,221734240,9280,9280,9280,9280,0
20241114,110900,221734240,9280,9290,9290,9280,808
20241114,110800,214231640,9300,9300,9300,9300,50
20241114,110700,213766640,9300,9310,9310,9300,54
20241114,110600,213264290,9300,9290,9300,9290,112
20241114,110500,212223460,9280,9290,9290,9280,100
20241114,110400,211295410,9290,9300,9300,9290,8
20241114,110300,211221060,9300,9320,9320,9300,112
20241114,110200,210178850,9330,9330,9330,9330,0
20241114,110100,210178850,9330,9340,9340,9330,92
20241114,110000,209319940,9380,9360,9380,9360,50
20241114,105900,208850960,9360,9360,9360,9360,52
20241114,105800,208364240,9360,9370,9370,9350,164
20241114,105700,206829310,9380,9380,9400,9380,6
20241114,105600,206772990,9400,9380,9400,9380,101
20241114,105500,205825590,9380,9380,9400,9380,830
20241114,105400,198028290,9390,9390,9390,9390,0
20241114,105300,198028290,9390,9350,9400,9350,679
20241114,105200,191665480,9340,9330,9350,9330,1487
20241114,105100,177791620,9330,9330,9330,9330,9
20241114,105000,177707650,9320,9330,9330,9320,11
20241114,104900,177605120,9320,9310,9320,9300,23
20241114,104800,177391080,9310,9330,9330,9310,16
20241114,104700,177241910,9330,9330,9330,9330,12
20241114,104600,177129950,9330,9330,9330,9330,11
20241114,104500,177027320,9330,9320,9330,9320,8
20241114,104400,176952720,9330,9320,9340,9290,2648
20241114,104300,152256390,9330,9320,9330,9320,13
20241114,104200,152135110,9340,9300,9340,9300,4
20241114,104100,152097860,9310,9300,9310,9300,33
20241114,104000,151790950,9290,9290,9290,9290,30
20241114,103900,151512250,9290,9290,9290,9290,242
20241114,103800,149264070,9310,9300,9310,9300,4
20241114,103700,149226860,9300,9300,9300,9300,10
20241114,103600,149133860,9300,9300,9300,9300,2
20241114,103500,149115260,9290,9310,9310,9290,40
20241114,103400,148743380,9320,9320,9320,9320,1
20241114,103300,148734060,9320,9320,9330,9310,1273
20241114,103200,136869020,9340,9320,9340,9320,2
20241114,103100,136850360,9340,9320,9340,9310,30
20241114,103000,136570750,9310,9280,9330,9280,819
20241114,102900,128967360,9280,9290,9290,9280,3
20241114,102800,128939510,9290,9290,9290,9290,0
20241114,102700,128939510,9290,9290,9290,9280,208
20241114,102600,127008300,9290,9290,9300,9290,113
20241114,102500,125958030,9290,9320,9320,9290,192
20241114,102400,124174270,9300,9320,9320,9300,35
20241114,102300,123848660,9310,9320,9320,9300,1142
20241114,102200,113214200,9330,9360,9360,9320,645
20241114,102100,107201000,9360,9340,9360,9340,481
20241114,102000,102698880,9360,9320,9370,9320,755
20241114,101900,95646720,9320,9310,9320,9300,21
20241114,101800,95451290,9300,9310,9310,9300,101
20241114,101700,94511980,9310,9310,9310,9310,1
20241114,101600,94502670,9290,9300,9300,9290,13
20241114,101500,94381790,9290,9290,9300,9280,215
20241114,101400,92384440,9300,9310,9310,9300,142
20241114,101300,91063530,9310,9300,9310,9300,82
20241114,101200,90300610,9290,9260,9310,9260,497
20241114,101100,85694430,9250,9250,9250,9250,0
20241114,101000,85694430,9250,9260,9260,9250,481
20241114,100900,81242480,9250,9250,9250,9250,477
20241114,100800,76830230,9220,9200,9220,9200,181
20241114,100700,75164180,9180,9210,9210,9140,2332
20241114,100600,53762300,9220,9230,9230,9200,1828
20241114,100500,36916490,9240,9230,9240,9230,35
20241114,100400,36593290,9220,9260,9260,9220,1213
20241114,100300,25385880,9240,9250,9260,9240,314
20241114,100200,22481780,9250,9260,9270,9250,153
20241114,100100,21065150,9260,9230,9320,9230,491
20241114,100000,16505260,9220,9200,9330,9200,1794