KissMeData/080220/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194500,4714683500,9510,9510,9510,9510,9259
20241114,194400,4714683500,9510,9510,9510,9510,0
20241114,194300,4714683500,9510,9510,9510,9510,0
20241114,194200,4714683500,9510,9510,9510,9510,0
20241114,194100,4714683500,9510,9510,9510,9510,0
20241114,194000,4714683500,9510,9510,9510,9510,0
20241114,193900,4714683500,9510,9510,9510,9510,0
20241114,193800,4714683500,9510,9510,9510,9510,0
20241114,193700,4714683500,9510,9510,9510,9510,0
20241114,193600,4714683500,9510,9510,9510,9510,0
20241114,193500,4714683500,9510,9510,9510,9510,0
20241114,193400,4714683500,9510,9510,9510,9510,0
20241114,193300,4714683500,9510,9510,9510,9510,0
20241114,193200,4714683500,9510,9510,9510,9510,0
20241114,193100,4714683500,9510,9510,9510,9510,0
20241114,193000,4714683500,9510,9510,9510,9510,0
20241114,192900,4714683500,9510,9510,9510,9510,0
20241114,192800,4714683500,9510,9510,9510,9510,0
20241114,192700,4714683500,9510,9510,9510,9510,0
20241114,192600,4714683500,9510,9510,9510,9510,0
20241114,192500,4714683500,9510,9510,9510,9510,0
20241114,192400,4714683500,9510,9510,9510,9510,0
20241114,192300,4714683500,9510,9510,9510,9510,0
20241114,192200,4714683500,9510,9510,9510,9510,0
20241114,192100,4714683500,9510,9510,9510,9510,0
20241114,192000,4714683500,9510,9510,9510,9510,0
20241114,191900,4714683500,9510,9510,9510,9510,0
20241114,191800,4714683500,9510,9510,9510,9510,0
20241114,191700,4714683500,9510,9510,9510,9510,0
20241114,191600,4714683500,9510,9510,9510,9510,0
20241114,191500,4714683500,9510,9510,9510,9510,9259
20241114,191400,4714683500,9510,9510,9510,9510,0
20241114,191300,4714683500,9510,9510,9510,9510,0
20241114,191200,4714683500,9510,9510,9510,9510,0
20241114,191100,4714683500,9510,9510,9510,9510,0
20241114,191000,4714683500,9510,9510,9510,9510,0
20241114,190900,4714683500,9510,9510,9510,9510,0
20241114,190800,4714683500,9510,9510,9510,9510,0
20241114,190700,4714683500,9510,9510,9510,9510,0
20241114,190600,4714683500,9510,9510,9510,9510,0
20241114,190500,4714683500,9510,9510,9510,9510,0
20241114,190400,4714683500,9510,9510,9510,9510,0
20241114,190300,4714683500,9510,9510,9510,9510,0
20241114,190200,4714683500,9510,9510,9510,9510,0
20241114,190100,4714683500,9510,9510,9510,9510,0
20241114,190000,4714683500,9510,9510,9510,9510,0
20241114,185900,4714683500,9510,9510,9510,9510,0
20241114,185800,4714683500,9510,9510,9510,9510,0
20241114,185700,4714683500,9510,9510,9510,9510,0
20241114,185600,4714683500,9510,9510,9510,9510,0
20241114,185500,4714683500,9510,9510,9510,9510,0
20241114,185400,4714683500,9510,9510,9510,9510,0
20241114,185300,4714683500,9510,9510,9510,9510,0
20241114,185200,4714683500,9510,9510,9510,9510,0
20241114,185100,4714683500,9510,9510,9510,9510,0
20241114,185000,4714683500,9510,9510,9510,9510,0
20241114,184900,4714683500,9510,9510,9510,9510,0
20241114,184800,4714683500,9510,9510,9510,9510,0
20241114,184700,4714683500,9510,9510,9510,9510,0
20241114,184600,4714683500,9510,9510,9510,9510,0
20241114,184500,4714683500,9510,9510,9510,9510,9259
20241114,184400,4714683500,9510,9510,9510,9510,0
20241114,184300,4714683500,9510,9510,9510,9510,0
20241114,184200,4714683500,9510,9510,9510,9510,0
20241114,184100,4714683500,9510,9510,9510,9510,0
20241114,184000,4714683500,9510,9510,9510,9510,0
20241114,183900,4714683500,9510,9510,9510,9510,0
20241114,183800,4714683500,9510,9510,9510,9510,0
20241114,183700,4714683500,9510,9510,9510,9510,0
20241114,183600,4714683500,9510,9510,9510,9510,0
20241114,183500,4714683500,9510,9510,9510,9510,0
20241114,183400,4714683500,9510,9510,9510,9510,0
20241114,183300,4714683500,9510,9510,9510,9510,0
20241114,183200,4714683500,9510,9510,9510,9510,0
20241114,183100,4714683500,9510,9510,9510,9510,0
20241114,183000,4714683500,9510,9510,9510,9510,0
20241114,182900,4714683500,9510,9510,9510,9510,0
20241114,182800,4714683500,9510,9510,9510,9510,0
20241114,182700,4714683500,9510,9510,9510,9510,0
20241114,182600,4714683500,9510,9510,9510,9510,0
20241114,182500,4714683500,9510,9510,9510,9510,0
20241114,182400,4714683500,9510,9510,9510,9510,0
20241114,182300,4714683500,9510,9510,9510,9510,0
20241114,182200,4714683500,9510,9510,9510,9510,0
20241114,182100,4714683500,9510,9510,9510,9510,0
20241114,182000,4714683500,9510,9510,9510,9510,0
20241114,181900,4714683500,9510,9510,9510,9510,0
20241114,181800,4714683500,9510,9510,9510,9510,0
20241114,181700,4714683500,9510,9510,9510,9510,0
20241114,181600,4714683500,9510,9510,9510,9510,0
20241114,181500,4714683500,9510,9510,9510,9510,9259
20241114,181400,4714683500,9510,9510,9510,9510,0
20241114,181300,4714683500,9510,9510,9510,9510,0
20241114,181200,4714683500,9510,9510,9510,9510,0
20241114,181100,4714683500,9510,9510,9510,9510,0
20241114,181000,4714683500,9510,9510,9510,9510,0
20241114,180900,4714683500,9510,9510,9510,9510,0
20241114,180800,4714683500,9510,9510,9510,9510,0
20241114,180700,4714683500,9510,9510,9510,9510,0
20241114,180600,4714683500,9510,9510,9510,9510,0
20241114,180500,4714683500,9510,9510,9510,9510,0
20241114,180400,4714683500,9510,9510,9510,9510,0
20241114,180300,4714683500,9510,9510,9510,9510,0
20241114,180200,4714683500,9510,9510,9510,9510,0
20241114,180100,4714683500,9510,9510,9510,9510,0
20241114,180000,4714683500,9510,9510,9510,9510,0
20241114,175900,4714683500,9510,9510,9510,9510,0
20241114,175800,4714683500,9510,9510,9510,9510,0
20241114,175700,4714683500,9510,9510,9510,9510,0
20241114,175600,4714683500,9510,9510,9510,9510,0
20241114,175500,4714683500,9510,9510,9510,9510,0
20241114,175400,4714683500,9510,9510,9510,9510,0
20241114,175300,4714683500,9510,9510,9510,9510,0
20241114,175200,4714683500,9510,9510,9510,9510,0
20241114,175100,4714683500,9510,9510,9510,9510,0
20241114,175000,4714683500,9510,9510,9510,9510,0
20241114,174900,4714683500,9510,9510,9510,9510,0
20241114,174800,4714683500,9510,9510,9510,9510,0
20241114,174700,4714683500,9510,9510,9510,9510,0
20241114,174600,4714683500,9510,9510,9510,9510,0
20241114,174500,4714683500,9510,9510,9510,9510,9259
20241114,174400,4714683500,9510,9510,9510,9510,0
20241114,174300,4714683500,9510,9510,9510,9510,0
20241114,174200,4714683500,9510,9510,9510,9510,0
20241114,174100,4714683500,9510,9510,9510,9510,0
20241114,174000,4714683500,9510,9510,9510,9510,0
20241114,173900,4714683500,9510,9510,9510,9510,0
20241114,173800,4714683500,9510,9510,9510,9510,0
20241114,173700,4714683500,9510,9510,9510,9510,0
20241114,173600,4714683500,9510,9510,9510,9510,0
20241114,173500,4714683500,9510,9510,9510,9510,0
20241114,173400,4714683500,9510,9510,9510,9510,0
20241114,173300,4714683500,9510,9510,9510,9510,0
20241114,173200,4714683500,9510,9510,9510,9510,0
20241114,173100,4714683500,9510,9510,9510,9510,0
20241114,173000,4714683500,9510,9510,9510,9510,0
20241114,172900,4714683500,9510,9510,9510,9510,0
20241114,172800,4714683500,9510,9510,9510,9510,0
20241114,172700,4714683500,9510,9510,9510,9510,0
20241114,172600,4714683500,9510,9510,9510,9510,0
20241114,172500,4714683500,9510,9510,9510,9510,0
20241114,172400,4714683500,9510,9510,9510,9510,0
20241114,172300,4714683500,9510,9510,9510,9510,0
20241114,172200,4714683500,9510,9510,9510,9510,0
20241114,172100,4714683500,9510,9510,9510,9510,0
20241114,172000,4714683500,9510,9510,9510,9510,0
20241114,171900,4714683500,9510,9510,9510,9510,0
20241114,171800,4714683500,9510,9510,9510,9510,0
20241114,171700,4714683500,9510,9510,9510,9510,0
20241114,171600,4714683500,9510,9510,9510,9510,0
20241114,171500,4714683500,9510,9510,9510,9510,9259
20241114,171400,4714683500,9510,9510,9510,9510,0
20241114,171300,4714683500,9510,9510,9510,9510,0
20241114,171200,4714683500,9510,9510,9510,9510,0
20241114,171100,4714683500,9510,9510,9510,9510,0
20241114,171000,4714683500,9510,9510,9510,9510,0
20241114,170900,4714683500,9510,9510,9510,9510,0
20241114,170800,4714683500,9510,9510,9510,9510,0
20241114,170700,4714683500,9510,9510,9510,9510,0
20241114,170600,4714683500,9510,9510,9510,9510,0
20241114,170500,4714683500,9510,9510,9510,9510,0
20241114,170400,4714683500,9510,9510,9510,9510,0
20241114,170300,4714683500,9510,9510,9510,9510,0
20241114,170200,4714683500,9510,9510,9510,9510,0
20241114,170100,4714683500,9510,9510,9510,9510,0
20241114,170000,4714683500,9510,9510,9510,9510,0
20241114,165900,4714683500,9510,9510,9510,9510,0
20241114,165800,4714683500,9510,9510,9510,9510,0
20241114,165700,4714683500,9510,9510,9510,9510,0
20241114,165600,4714683500,9510,9510,9510,9510,0
20241114,165500,4714683500,9510,9510,9510,9510,0
20241114,165400,4714683500,9510,9510,9510,9510,0
20241114,165300,4714683500,9510,9510,9510,9510,0
20241114,165200,4714683500,9510,9510,9510,9510,0
20241114,165100,4714683500,9510,9510,9510,9510,0
20241114,165000,4714683500,9510,9510,9510,9510,0
20241114,164900,4714683500,9510,9510,9510,9510,0
20241114,164800,4714683500,9510,9510,9510,9510,0
20241114,164700,4714683500,9510,9510,9510,9510,0
20241114,164600,4714683500,9510,9510,9510,9510,0
20241114,164500,4714683500,9510,9510,9510,9510,9259
20241114,164400,4714683500,9510,9510,9510,9510,0
20241114,164300,4714683500,9510,9510,9510,9510,0
20241114,164200,4714683500,9510,9510,9510,9510,0
20241114,164100,4714683500,9510,9510,9510,9510,0
20241114,164000,4714683500,9510,9510,9510,9510,0
20241114,163900,4714683500,9510,9510,9510,9510,0
20241114,163800,4714683500,9510,9510,9510,9510,0
20241114,163700,4714683500,9510,9510,9510,9510,0
20241114,163600,4714683500,9510,9510,9510,9510,0
20241114,163500,4714683500,9510,9510,9510,9510,0
20241114,163400,4714683500,9510,9510,9510,9510,0
20241114,163300,4714683500,9510,9510,9510,9510,0
20241114,163200,4714683500,9510,9510,9510,9510,0
20241114,163100,4714683500,9510,9510,9510,9510,0
20241114,163000,4714683500,9510,9510,9510,9510,9259
20241114,162900,4626630410,9510,9510,9510,9510,0
20241114,162800,4626630410,9510,9510,9510,9510,0
20241114,162700,4626630410,9510,9510,9510,9510,0
20241114,162600,4626630410,9510,9510,9510,9510,0
20241114,162500,4626630410,9510,9510,9510,9510,0
20241114,162400,4626630410,9510,9510,9510,9510,0
20241114,162300,4626630410,9510,9510,9510,9510,0
20241114,162200,4626630410,9510,9510,9510,9510,0
20241114,162100,4626630410,9510,9510,9510,9510,0
20241114,162000,4626630410,9510,9510,9510,9510,0
20241114,161900,4626630410,9510,9510,9520,9510,367
20241114,161800,4623138550,9510,9500,9510,9500,375
20241114,161700,4619574510,9500,9500,9500,9490,511
20241114,161600,4614722650,9500,9520,9520,9500,398
20241114,161500,4610941250,9500,9490,9510,9490,1581
20241114,161400,4595911350,9490,9510,9520,9490,2658
20241114,161300,4570650380,9510,9510,9510,9500,6153
20241114,161200,4512136010,9510,9510,9520,9500,886
20241114,161100,4503710360,9500,9520,9520,9500,9709
20241114,161000,4411415780,9520,9530,9540,9510,10462
20241114,160900,4311733060,9530,9530,9530,9520,1197
20241114,160800,4300331420,9520,9530,9530,9520,1169
20241114,160700,4289191090,9530,9540,9540,9530,1700
20241114,160600,4272973570,9540,9560,9560,9540,10593
20241114,160500,4171871910,9560,9560,9560,9560,423
20241114,160400,4167828030,9550,9550,9570,9550,1583
20241114,160300,4152691330,9550,9560,9560,9550,589
20241114,160200,4147064690,9540,9540,9550,9540,3956
20241114,160100,4109318810,9540,9540,9540,9540,1078
20241114,160000,4099034690,9540,9550,9550,9540,380
20241114,155900,4095406240,9530,9560,9560,9530,1897
20241114,155800,4077294640,9560,9560,9560,9550,3339
20241114,155700,4045392470,9560,9570,9570,9560,2153
20241114,155600,4024799740,9570,9570,9570,9570,38
20241114,155500,4024436080,9570,9570,9570,9560,605
20241114,155400,4018647230,9570,9570,9570,9570,3208
20241114,155300,3987946670,9580,9580,9580,9580,500
20241114,155200,3983156670,9580,9580,9580,9580,224
20241114,155100,3981010750,9580,9580,9580,9580,1204
20241114,155000,3969476430,9580,9580,9580,9580,1071
20241114,154900,3959216250,9580,9580,9580,9580,67
20241114,154800,3958574390,9580,9590,9590,9580,701
20241114,154700,3951858800,9580,9590,9590,9580,166
20241114,154600,3950267330,9580,9580,9580,9580,503
20241114,154500,3945448590,9580,9580,9580,9580,620
20241114,154400,3939508990,9590,9590,9590,9590,58
20241114,154300,3938952770,9580,9590,9590,9580,1990
20241114,154200,3919879370,9590,9590,9590,9590,100
20241114,154100,3918920370,9590,9600,9600,9590,330
20241114,154000,3915753670,9600,9610,9610,9600,984
20241114,153900,3906302070,9600,9600,9600,9600,510
20241114,153800,3901406070,9610,9620,9620,9610,737
20241114,153700,3894322500,9620,9610,9620,9610,92
20241114,153600,3893437860,9610,9620,9620,9610,1322
20241114,153500,3880733230,9620,9620,9620,9620,112
20241114,153400,3879655790,9620,9620,9620,9620,1012
20241114,153300,3869920350,9620,9620,9620,9610,791
20241114,153200,3862315430,9610,9620,9620,9610,8
20241114,153100,3862238520,9620,9610,9620,9610,3660
20241114,153000,3827033820,9600,9610,9620,9600,597
20241114,152900,3821298620,9620,9620,9620,9620,179
20241114,152800,3819576640,9620,9610,9620,9610,223
20241114,152700,3817432880,9610,9610,9620,9610,2005
20241114,152600,3798155600,9620,9610,9620,9610,887
20241114,152500,3789628760,9610,9620,9620,9610,454
20241114,152400,3785262730,9610,9610,9620,9610,1149
20241114,152300,3774220640,9610,9610,9610,9610,418
20241114,152200,3770203660,9600,9610,9610,9600,1270
20241114,152100,3757999860,9610,9610,9610,9610,275
20241114,152000,3755357110,9610,9610,9610,9600,182
20241114,151900,3753608470,9600,9610,9610,9600,452
20241114,151800,3749265030,9610,9610,9610,9600,388
20241114,151700,3745538820,9610,9610,9610,9610,128
20241114,151600,3744308740,9610,9580,9610,9580,2665
20241114,151500,3718757200,9580,9580,9580,9580,785
20241114,151400,3711236900,9590,9590,9590,9590,427
20241114,151300,3707141970,9600,9590,9600,9590,790
20241114,151200,3699558770,9590,9600,9600,9590,295
20241114,151100,3696729350,9590,9590,9590,9590,130
20241114,151000,3695482650,9600,9600,9600,9580,443
20241114,150900,3691230370,9590,9600,9600,9580,441
20241114,150800,3687001540,9600,9600,9600,9580,1193
20241114,150700,3675569860,9600,9600,9600,9580,1109
20241114,150600,3664937310,9600,9610,9620,9600,312
20241114,150500,3661941430,9610,9620,9620,9610,378
20241114,150400,3658307010,9620,9610,9620,9600,764
20241114,150300,3650959490,9610,9610,9620,9610,807
20241114,150200,3643203340,9610,9600,9610,9600,3512
20241114,150100,3609484220,9600,9600,9600,9600,421
20241114,150000,3605442620,9600,9600,9600,9590,519
20241114,145900,3600461930,9590,9600,9610,9590,508
20241114,145800,3595585450,9610,9610,9620,9610,573
20241114,145700,3590075330,9610,9610,9620,9610,872
20241114,145600,3581695400,9610,9620,9620,9610,998
20241114,145500,3572096840,9620,9590,9620,9590,4966
20241114,145400,3524448270,9580,9580,9590,9580,456
20241114,145300,3520078770,9590,9580,9590,9570,1118
20241114,145200,3509372540,9590,9580,9590,9580,163
20241114,145100,3507809670,9590,9590,9590,9580,737
20241114,145000,3500747910,9590,9580,9610,9580,1714
20241114,144900,3484318740,9580,9610,9610,9580,390
20241114,144800,3480574340,9610,9580,9610,9580,25
20241114,144700,3480334780,9580,9610,9610,9580,703
20241114,144600,3473586500,9610,9600,9610,9600,342
20241114,144500,3470302500,9580,9590,9590,9580,2415
20241114,144400,3447163680,9580,9580,9590,9580,209
20241114,144300,3445161450,9580,9590,9590,9580,906
20241114,144200,3436472960,9590,9600,9600,9590,861
20241114,144100,3428212380,9610,9610,9610,9610,141
20241114,144000,3426857370,9610,9620,9620,9610,398
20241114,143900,3423031780,9630,9610,9640,9610,280
20241114,143800,3420337650,9610,9600,9610,9600,40
20241114,143700,3419953350,9600,9610,9610,9600,283
20241114,143600,3417235820,9600,9600,9620,9600,475
20241114,143500,3412674660,9600,9610,9610,9600,678
20241114,143400,3406163440,9610,9600,9620,9600,161
20241114,143300,3404617280,9600,9610,9610,9600,176
20241114,143200,3402927530,9610,9610,9610,9610,115
20241114,143100,3401822380,9610,9620,9620,9610,1017
20241114,143000,3392048810,9610,9610,9610,9610,198
20241114,142900,3390146030,9610,9630,9630,9610,289
20241114,142800,3387367400,9620,9630,9640,9620,342
20241114,142700,3384074600,9630,9650,9650,9630,486
20241114,142600,3379388960,9650,9660,9660,9650,521
20241114,142500,3374361290,9660,9650,9660,9650,1289
20241114,142400,3361911440,9650,9650,9650,9650,15
20241114,142300,3361766690,9650,9650,9650,9650,82
20241114,142200,3360975390,9660,9650,9660,9650,130
20241114,142100,3359720810,9660,9640,9660,9640,714
20241114,142000,3352829960,9610,9640,9640,9610,184
20241114,141900,3351061600,9620,9640,9640,9620,496
20241114,141800,3346282340,9640,9620,9640,9620,179
20241114,141700,3344556880,9620,9660,9660,9620,2012
20241114,141600,3325199230,9620,9660,9660,9620,1645
20241114,141500,3309344900,9640,9640,9650,9640,73
20241114,141400,3308641170,9640,9640,9640,9640,553
20241114,141300,3303310250,9640,9660,9660,9640,282
20241114,141200,3300590140,9640,9640,9660,9640,143
20241114,141100,3299210340,9640,9660,9660,9640,291
20241114,141000,3296402720,9660,9660,9660,9650,246
20241114,140900,3294026860,9660,9660,9660,9650,104
20241114,140800,3293022260,9660,9660,9660,9660,129
20241114,140700,3291776120,9650,9660,9660,9650,172
20241114,140600,3290115460,9640,9660,9660,9640,433
20241114,140500,3285938840,9660,9670,9680,9650,683
20241114,140400,3279340480,9670,9670,9670,9670,90
20241114,140300,3278470180,9670,9680,9680,9670,329
20241114,140200,3275285480,9680,9680,9680,9680,534
20241114,140100,3270116360,9680,9680,9680,9680,133
20241114,140000,3268828920,9690,9690,9690,9690,158
20241114,135900,3267297900,9690,9690,9690,9680,147
20241114,135800,3265874410,9680,9680,9680,9680,137
20241114,135700,3264548250,9680,9680,9690,9680,386
20241114,135600,3260810290,9690,9670,9690,9670,611
20241114,135500,3254900120,9650,9670,9670,9650,330
20241114,135400,3251712610,9660,9670,9670,9660,168
20241114,135300,3250089170,9670,9670,9680,9670,173
20241114,135200,3248415350,9670,9670,9670,9670,100
20241114,135100,3247448350,9690,9670,9690,9660,663
20241114,135000,3241029700,9670,9650,9680,9640,602
20241114,134900,3235213240,9640,9640,9640,9640,2
20241114,134800,3235193960,9630,9630,9630,9630,0
20241114,134700,3235193960,9630,9630,9630,9630,145
20241114,134600,3233797610,9650,9650,9650,9640,239
20241114,134500,3231491360,9670,9670,9670,9670,20
20241114,134400,3231297960,9670,9650,9670,9650,847
20241114,134300,3223119370,9620,9660,9660,9620,491
20241114,134200,3218387820,9660,9650,9660,9650,162
20241114,134100,3216824510,9640,9650,9650,9640,17
20241114,134000,3216660520,9640,9640,9640,9640,0
20241114,133900,3216660520,9640,9630,9640,9630,14
20241114,133800,3216525690,9630,9640,9640,9630,392
20241114,133700,3212747400,9630,9640,9640,9630,872
20241114,133600,3204342440,9640,9640,9640,9630,109
20241114,133500,3203292040,9640,9640,9640,9640,0
20241114,133400,3203292040,9640,9640,9640,9640,72
20241114,133300,3202597960,9620,9620,9620,9620,61
20241114,133200,3202011140,9620,9650,9650,9620,616
20241114,133100,3196068130,9650,9620,9650,9620,316
20241114,133000,3193019280,9630,9630,9630,9630,153
20241114,132900,3191545890,9620,9650,9650,9620,188
20241114,132800,3189733980,9630,9640,9650,9630,741
20241114,132700,3182592360,9640,9640,9640,9640,79
20241114,132600,3181830800,9640,9660,9660,9640,777
20241114,132500,3174327720,9660,9670,9690,9660,1034
20241114,132400,3164327430,9670,9690,9690,9670,4414
20241114,132300,3121614770,9680,9710,9710,9680,1789
20241114,132200,3104279420,9720,9700,9720,9690,1472
20241114,132100,3089998660,9690,9680,9700,9670,2563
20241114,132000,3065151870,9690,9670,9690,9670,332
20241114,131900,3061936140,9670,9670,9690,9670,677
20241114,131800,3055383080,9670,9680,9690,9670,784
20241114,131700,3047791330,9680,9670,9680,9660,433
20241114,131600,3043601650,9670,9670,9690,9670,862
20241114,131500,3035257100,9670,9650,9680,9650,636
20241114,131400,3029102730,9650,9660,9670,9650,330
20241114,131300,3025914360,9660,9670,9680,9660,226
20241114,131200,3023728720,9670,9670,9680,9660,566
20241114,131100,3018254900,9670,9650,9680,9650,280
20241114,131000,3015548570,9650,9670,9680,9650,316
20241114,130900,3012493650,9670,9630,9680,9630,1193
20241114,130800,3000953140,9660,9650,9660,9630,321
20241114,130700,2997853380,9650,9650,9680,9650,352
20241114,130600,2994448420,9650,9650,9650,9640,320
20241114,130500,2991360550,9650,9660,9660,9650,80
20241114,130400,2990588160,9650,9640,9670,9640,923
20241114,130300,2981670800,9640,9650,9650,9640,292
20241114,130200,2978853140,9650,9630,9660,9630,464
20241114,130100,2974375650,9630,9650,9650,9630,1735
20241114,130000,2957648980,9640,9640,9650,9640,88
20241114,125900,2956800570,9640,9650,9660,9640,149
20241114,125800,2955363260,9650,9650,9670,9640,427
20241114,125700,2951242900,9650,9660,9680,9650,853
20241114,125600,2942994740,9660,9650,9660,9650,1159
20241114,125500,2931799490,9640,9650,9650,9640,840
20241114,125400,2923693540,9650,9630,9670,9630,2192
20241114,125300,2902506570,9630,9620,9660,9620,283
20241114,125200,2899777410,9650,9620,9650,9620,83
20241114,125100,2898978830,9620,9630,9650,9620,669
20241114,125000,2892537040,9630,9640,9640,9630,917
20241114,124900,2883698730,9640,9630,9660,9630,128
20241114,124800,2882464040,9630,9640,9660,9620,554
20241114,124700,2877126960,9640,9610,9660,9610,3962
20241114,124600,2838873170,9610,9590,9640,9590,2374
20241114,124500,2816042930,9590,9590,9600,9590,894
20241114,124400,2807462260,9590,9590,9590,9590,139
20241114,124300,2806129250,9590,9560,9590,9560,78
20241114,124200,2805382760,9560,9560,9560,9560,123
20241114,124100,2804206880,9560,9560,9600,9560,596
20241114,124000,2798508920,9560,9570,9600,9560,554
20241114,123900,2793204600,9570,9590,9590,9570,1025
20241114,123800,2783389370,9590,9590,9610,9590,121
20241114,123700,2782228320,9590,9600,9610,9570,145
20241114,123600,2780837540,9600,9560,9610,9560,163
20241114,123500,2779274970,9560,9580,9620,9560,596
20241114,123400,2773560760,9580,9570,9620,9570,75
20241114,123300,2772842680,9570,9570,9620,9550,3930
20241114,123200,2735245750,9570,9620,9630,9570,4890
20241114,123100,2688268090,9620,9620,9630,9620,76
20241114,123000,2687536950,9620,9640,9650,9620,1241
20241114,122900,2675575480,9650,9650,9650,9650,136
20241114,122800,2674263080,9650,9650,9650,9650,717
20241114,122700,2667344030,9640,9650,9650,9640,60
20241114,122600,2666765130,9640,9650,9660,9640,192
20241114,122500,2664913290,9650,9660,9670,9640,377
20241114,122400,2661277190,9660,9660,9660,9650,280
20241114,122300,2658572610,9660,9640,9660,9620,474
20241114,122200,2654000530,9640,9640,9640,9640,75
20241114,122100,2653277530,9640,9630,9640,9630,391
20241114,122000,2649510120,9620,9620,9620,9620,37
20241114,121900,2649154180,9620,9620,9620,9620,199
20241114,121800,2647239800,9620,9620,9620,9620,72
20241114,121700,2646547160,9620,9630,9630,9620,327
20241114,121600,2643401360,9630,9610,9630,9610,22
20241114,121500,2643189700,9630,9640,9650,9630,1995
20241114,121400,2623961570,9650,9650,9650,9640,160
20241114,121300,2622417620,9650,9660,9660,9650,555
20241114,121200,2617060320,9660,9650,9660,9650,635
20241114,121100,2610932380,9650,9670,9670,9650,1251
20241114,121000,2598856710,9670,9670,9670,9670,40
20241114,120900,2598469910,9670,9650,9680,9650,1119
20241114,120800,2587653590,9650,9660,9660,9650,174
20241114,120700,2585973680,9650,9640,9650,9640,167
20241114,120600,2584362930,9650,9660,9660,9650,422
20241114,120500,2580290400,9650,9650,9650,9650,40
20241114,120400,2579904400,9650,9650,9670,9640,1401
20241114,120300,2566383660,9670,9620,9670,9620,1272
20241114,120200,2554127770,9610,9610,9610,9610,1
20241114,120100,2554118160,9610,9610,9610,9610,51
20241114,120000,2553628050,9630,9630,9630,9630,10
20241114,115900,2553531750,9640,9630,9640,9630,231
20241114,115800,2551304920,9640,9640,9640,9610,491
20241114,115700,2546582750,9610,9620,9640,9610,2122
20241114,115600,2526158230,9610,9580,9610,9580,3183
20241114,115500,2495613200,9580,9570,9580,9560,1818
20241114,115400,2478215330,9560,9570,9570,9560,14
20241114,115300,2478081370,9570,9570,9570,9560,422
20241114,115200,2474043980,9570,9580,9580,9570,975
20241114,115100,2464707040,9580,9580,9580,9570,230
20241114,115000,2462504550,9570,9590,9590,9560,368
20241114,114900,2458978600,9560,9570,9570,9560,323
20241114,114800,2455889290,9570,9590,9590,9570,315
20241114,114700,2452873740,9600,9550,9600,9550,3018
20241114,114600,2424016830,9560,9560,9590,9550,489
20241114,114500,2419340820,9560,9590,9590,9560,1012
20241114,114400,2409660740,9590,9600,9600,9570,489
20241114,114300,2404977790,9600,9580,9610,9570,1856
20241114,114200,2387199270,9610,9610,9610,9580,336
20241114,114100,2383978470,9580,9610,9610,9580,759
20241114,114000,2376699520,9600,9610,9610,9600,97
20241114,113900,2375767770,9600,9600,9600,9590,329
20241114,113800,2372610230,9610,9600,9610,9590,834
20241114,113700,2364607330,9600,9610,9610,9600,6204
20241114,113600,2305009190,9620,9620,9620,9620,1230
20241114,113500,2293176590,9620,9610,9620,9610,1903
20241114,113400,2274888260,9610,9620,9630,9610,1144
20241114,113300,2263891990,9610,9630,9640,9610,1583
20241114,113200,2248655980,9630,9630,9630,9620,1148
20241114,113100,2237609420,9630,9630,9640,9630,688
20241114,113000,2230981870,9620,9620,9630,9620,2065
20241114,112900,2211105890,9640,9630,9640,9620,2090
20241114,112800,2190996600,9630,9650,9650,9630,1153
20241114,112700,2179884980,9660,9640,9660,9640,257
20241114,112600,2177402990,9640,9650,9650,9640,3250
20241114,112500,2146045960,9650,9660,9670,9650,38
20241114,112400,2145678910,9660,9690,9690,9660,551
20241114,112300,2140354020,9680,9700,9700,9680,216
20241114,112200,2138262920,9670,9680,9690,9670,452
20241114,112100,2133887760,9680,9670,9680,9660,626
20241114,112000,2127835550,9670,9680,9680,9670,181
20241114,111900,2126084470,9680,9690,9730,9670,377
20241114,111800,2122432600,9690,9700,9700,9690,322
20241114,111700,2119311200,9700,9720,9730,9700,211
20241114,111600,2117264270,9720,9730,9730,9720,132
20241114,111500,2115980750,9720,9700,9720,9700,4012
20241114,111400,2077057650,9690,9670,9690,9670,1310
20241114,111300,2064382870,9670,9690,9690,9670,112
20241114,111200,2063298960,9690,9700,9700,9690,226
20241114,111100,2061108990,9680,9670,9700,9670,1396
20241114,111000,2047581190,9660,9650,9660,9650,615
20241114,110900,2041640480,9660,9690,9690,9660,1090
20241114,110800,2031103730,9700,9710,9710,9700,644
20241114,110700,2024856920,9710,9740,9740,9700,255
20241114,110600,2022378820,9710,9710,9740,9710,296
20241114,110500,2019502230,9700,9750,9750,9700,1275
20241114,110400,2007078650,9750,9730,9750,9730,2325
20241114,110300,1984410360,9730,9720,9750,9700,1098
20241114,110200,1973728700,9720,9710,9720,9710,238
20241114,110100,1971415580,9680,9680,9690,9670,1292
20241114,110000,1958913450,9690,9720,9730,9690,999
20241114,105900,1949214150,9750,9730,9750,9730,478
20241114,105800,1944561990,9740,9750,9750,9740,635
20241114,105700,1938376990,9750,9740,9750,9740,11327
20241114,105600,1828051760,9740,9750,9780,9740,291
20241114,105500,1825210600,9750,9810,9810,9750,1719
20241114,105400,1808426450,9810,9790,9810,9790,4859
20241114,105300,1760781080,9800,9800,9810,9790,1980
20241114,105200,1741383550,9790,9740,9790,9740,16372
20241114,105100,1581444840,9740,9760,9760,9740,253
20241114,105000,1578980590,9750,9730,9750,9730,1558
20241114,104900,1563806500,9710,9720,9740,9710,1840
20241114,104800,1545913970,9710,9710,9720,9710,2207
20241114,104700,1524481110,9720,9710,9720,9700,546
20241114,104600,1519179340,9710,9720,9720,9670,314
20241114,104500,1516132140,9700,9710,9710,9700,1014
20241114,104400,1506287280,9710,9710,9730,9700,1074
20241114,104300,1495859260,9710,9670,9740,9660,4545
20241114,104200,1451786530,9660,9640,9660,9640,1773
20241114,104100,1434683730,9640,9640,9680,9640,1021
20241114,104000,1424831620,9640,9650,9660,9640,1476
20241114,103900,1410599700,9640,9650,9660,9640,3437
20241114,103800,1377462490,9650,9670,9670,9650,900
20241114,103700,1368767390,9670,9670,9670,9650,2245
20241114,103600,1347081990,9670,9660,9670,9660,211
20241114,103500,1345042020,9660,9670,9670,9660,867
20241114,103400,1336663030,9670,9680,9680,9670,1111
20241114,103300,1325914250,9680,9750,9750,9680,1917
20241114,103200,1307312720,9760,9750,9760,9720,639
20241114,103100,1301087960,9770,9730,9770,9730,998
20241114,103000,1291364950,9730,9700,9730,9700,1413
20241114,102900,1277635870,9700,9690,9710,9690,620
20241114,102800,1271618570,9680,9710,9720,9680,2586
20241114,102700,1246544380,9710,9710,9720,9700,6128
20241114,102600,1187048730,9720,9720,9730,9710,813
20241114,102500,1179149630,9740,9740,9750,9700,13114
20241114,102400,1051442600,9740,9750,9750,9740,1217
20241114,102300,1039587650,9740,9800,9800,9740,1241
20241114,102200,1027481800,9800,9770,9800,9760,563
20241114,102100,1021971770,9750,9810,9810,9750,3328
20241114,102000,989437680,9810,9810,9820,9800,1638
20241114,101900,973381450,9800,9820,9820,9800,885
20241114,101800,964703780,9810,9810,9820,9780,1527
20241114,101700,949731270,9810,9790,9820,9770,606
20241114,101600,943785650,9800,9790,9820,9780,22949
20241114,101500,718895640,9780,9740,9780,9730,2563
20241114,101400,693928540,9750,9780,9800,9750,2432
20241114,101300,670183560,9800,9780,9800,9780,3328
20241114,101200,637612380,9790,9800,9800,9770,1731
20241114,101100,620673850,9800,9790,9800,9770,3711
20241114,101000,584341470,9790,9770,9790,9770,1096
20241114,100900,573620740,9770,9710,9780,9710,11160
20241114,100800,464840990,9690,9690,9720,9680,2912
20241114,100700,436581770,9680,9640,9680,9610,6220
20241114,100600,376639550,9640,9680,9710,9640,8224
20241114,100500,297192050,9680,9700,9720,9680,3946
20241114,100400,258879760,9700,9670,9700,9670,1116
20241114,100300,248066270,9680,9750,9750,9680,2916
20241114,100200,219784810,9750,9680,9760,9670,1416
20241114,100100,206060850,9700,9730,9770,9700,5544
20241114,100000,152060840,9730,9650,9730,9650,15589