KissMeData/084730/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194700,1610272530,9700,9700,9700,9700,2981
20241114,194600,1610272530,9700,9700,9700,9700,0
20241114,194500,1610272530,9700,9700,9700,9700,0
20241114,194400,1610272530,9700,9700,9700,9700,0
20241114,194300,1610272530,9700,9700,9700,9700,0
20241114,194200,1610272530,9700,9700,9700,9700,0
20241114,194100,1610272530,9700,9700,9700,9700,0
20241114,194000,1610272530,9700,9700,9700,9700,0
20241114,193900,1610272530,9700,9700,9700,9700,0
20241114,193800,1610272530,9700,9700,9700,9700,0
20241114,193700,1610272530,9700,9700,9700,9700,0
20241114,193600,1610272530,9700,9700,9700,9700,0
20241114,193500,1610272530,9700,9700,9700,9700,0
20241114,193400,1610272530,9700,9700,9700,9700,0
20241114,193300,1610272530,9700,9700,9700,9700,0
20241114,193200,1610272530,9700,9700,9700,9700,0
20241114,193100,1610272530,9700,9700,9700,9700,0
20241114,193000,1610272530,9700,9700,9700,9700,0
20241114,192900,1610272530,9700,9700,9700,9700,0
20241114,192800,1610272530,9700,9700,9700,9700,0
20241114,192700,1610272530,9700,9700,9700,9700,0
20241114,192600,1610272530,9700,9700,9700,9700,0
20241114,192500,1610272530,9700,9700,9700,9700,0
20241114,192400,1610272530,9700,9700,9700,9700,0
20241114,192300,1610272530,9700,9700,9700,9700,0
20241114,192200,1610272530,9700,9700,9700,9700,0
20241114,192100,1610272530,9700,9700,9700,9700,0
20241114,192000,1610272530,9700,9700,9700,9700,0
20241114,191900,1610272530,9700,9700,9700,9700,0
20241114,191800,1610272530,9700,9700,9700,9700,0
20241114,191700,1610272530,9700,9700,9700,9700,2981
20241114,191600,1610272530,9700,9700,9700,9700,0
20241114,191500,1610272530,9700,9700,9700,9700,0
20241114,191400,1610272530,9700,9700,9700,9700,0
20241114,191300,1610272530,9700,9700,9700,9700,0
20241114,191200,1610272530,9700,9700,9700,9700,0
20241114,191100,1610272530,9700,9700,9700,9700,0
20241114,191000,1610272530,9700,9700,9700,9700,0
20241114,190900,1610272530,9700,9700,9700,9700,0
20241114,190800,1610272530,9700,9700,9700,9700,0
20241114,190700,1610272530,9700,9700,9700,9700,0
20241114,190600,1610272530,9700,9700,9700,9700,0
20241114,190500,1610272530,9700,9700,9700,9700,0
20241114,190400,1610272530,9700,9700,9700,9700,0
20241114,190300,1610272530,9700,9700,9700,9700,0
20241114,190200,1610272530,9700,9700,9700,9700,0
20241114,190100,1610272530,9700,9700,9700,9700,0
20241114,190000,1610272530,9700,9700,9700,9700,0
20241114,185900,1610272530,9700,9700,9700,9700,0
20241114,185800,1610272530,9700,9700,9700,9700,0
20241114,185700,1610272530,9700,9700,9700,9700,0
20241114,185600,1610272530,9700,9700,9700,9700,0
20241114,185500,1610272530,9700,9700,9700,9700,0
20241114,185400,1610272530,9700,9700,9700,9700,0
20241114,185300,1610272530,9700,9700,9700,9700,0
20241114,185200,1610272530,9700,9700,9700,9700,0
20241114,185100,1610272530,9700,9700,9700,9700,0
20241114,185000,1610272530,9700,9700,9700,9700,0
20241114,184900,1610272530,9700,9700,9700,9700,0
20241114,184800,1610272530,9700,9700,9700,9700,0
20241114,184700,1610272530,9700,9700,9700,9700,2981
20241114,184600,1610272530,9700,9700,9700,9700,0
20241114,184500,1610272530,9700,9700,9700,9700,0
20241114,184400,1610272530,9700,9700,9700,9700,0
20241114,184300,1610272530,9700,9700,9700,9700,0
20241114,184200,1610272530,9700,9700,9700,9700,0
20241114,184100,1610272530,9700,9700,9700,9700,0
20241114,184000,1610272530,9700,9700,9700,9700,0
20241114,183900,1610272530,9700,9700,9700,9700,0
20241114,183800,1610272530,9700,9700,9700,9700,0
20241114,183700,1610272530,9700,9700,9700,9700,0
20241114,183600,1610272530,9700,9700,9700,9700,0
20241114,183500,1610272530,9700,9700,9700,9700,0
20241114,183400,1610272530,9700,9700,9700,9700,0
20241114,183300,1610272530,9700,9700,9700,9700,0
20241114,183200,1610272530,9700,9700,9700,9700,0
20241114,183100,1610272530,9700,9700,9700,9700,0
20241114,183000,1610272530,9700,9700,9700,9700,0
20241114,182900,1610272530,9700,9700,9700,9700,0
20241114,182800,1610272530,9700,9700,9700,9700,0
20241114,182700,1610272530,9700,9700,9700,9700,0
20241114,182600,1610272530,9700,9700,9700,9700,0
20241114,182500,1610272530,9700,9700,9700,9700,0
20241114,182400,1610272530,9700,9700,9700,9700,0
20241114,182300,1610272530,9700,9700,9700,9700,0
20241114,182200,1610272530,9700,9700,9700,9700,0
20241114,182100,1610272530,9700,9700,9700,9700,0
20241114,182000,1610272530,9700,9700,9700,9700,0
20241114,181900,1610272530,9700,9700,9700,9700,0
20241114,181800,1610272530,9700,9700,9700,9700,0
20241114,181700,1610272530,9700,9700,9700,9700,2981
20241114,181600,1610272530,9700,9700,9700,9700,0
20241114,181500,1610272530,9700,9700,9700,9700,0
20241114,181400,1610272530,9700,9700,9700,9700,0
20241114,181300,1610272530,9700,9700,9700,9700,0
20241114,181200,1610272530,9700,9700,9700,9700,0
20241114,181100,1610272530,9700,9700,9700,9700,0
20241114,181000,1610272530,9700,9700,9700,9700,0
20241114,180900,1610272530,9700,9700,9700,9700,0
20241114,180800,1610272530,9700,9700,9700,9700,0
20241114,180700,1610272530,9700,9700,9700,9700,0
20241114,180600,1610272530,9700,9700,9700,9700,0
20241114,180500,1610272530,9700,9700,9700,9700,0
20241114,180400,1610272530,9700,9700,9700,9700,0
20241114,180300,1610272530,9700,9700,9700,9700,0
20241114,180200,1610272530,9700,9700,9700,9700,0
20241114,180100,1610272530,9700,9700,9700,9700,0
20241114,180000,1610272530,9700,9700,9700,9700,0
20241114,175900,1610272530,9700,9700,9700,9700,0
20241114,175800,1610272530,9700,9700,9700,9700,0
20241114,175700,1610272530,9700,9700,9700,9700,0
20241114,175600,1610272530,9700,9700,9700,9700,0
20241114,175500,1610272530,9700,9700,9700,9700,0
20241114,175400,1610272530,9700,9700,9700,9700,0
20241114,175300,1610272530,9700,9700,9700,9700,0
20241114,175200,1610272530,9700,9700,9700,9700,0
20241114,175100,1610272530,9700,9700,9700,9700,0
20241114,175000,1610272530,9700,9700,9700,9700,0
20241114,174900,1610272530,9700,9700,9700,9700,0
20241114,174800,1610272530,9700,9700,9700,9700,0
20241114,174700,1610272530,9700,9700,9700,9700,2981
20241114,174600,1610272530,9700,9700,9700,9700,0
20241114,174500,1610272530,9700,9700,9700,9700,0
20241114,174400,1610272530,9700,9700,9700,9700,0
20241114,174300,1610272530,9700,9700,9700,9700,0
20241114,174200,1610272530,9700,9700,9700,9700,0
20241114,174100,1610272530,9700,9700,9700,9700,0
20241114,174000,1610272530,9700,9700,9700,9700,0
20241114,173900,1610272530,9700,9700,9700,9700,0
20241114,173800,1610272530,9700,9700,9700,9700,0
20241114,173700,1610272530,9700,9700,9700,9700,0
20241114,173600,1610272530,9700,9700,9700,9700,0
20241114,173500,1610272530,9700,9700,9700,9700,0
20241114,173400,1610272530,9700,9700,9700,9700,0
20241114,173300,1610272530,9700,9700,9700,9700,0
20241114,173200,1610272530,9700,9700,9700,9700,0
20241114,173100,1610272530,9700,9700,9700,9700,0
20241114,173000,1610272530,9700,9700,9700,9700,0
20241114,172900,1610272530,9700,9700,9700,9700,0
20241114,172800,1610272530,9700,9700,9700,9700,0
20241114,172700,1610272530,9700,9700,9700,9700,0
20241114,172600,1610272530,9700,9700,9700,9700,0
20241114,172500,1610272530,9700,9700,9700,9700,0
20241114,172400,1610272530,9700,9700,9700,9700,0
20241114,172300,1610272530,9700,9700,9700,9700,0
20241114,172200,1610272530,9700,9700,9700,9700,0
20241114,172100,1610272530,9700,9700,9700,9700,0
20241114,172000,1610272530,9700,9700,9700,9700,0
20241114,171900,1610272530,9700,9700,9700,9700,0
20241114,171800,1610272530,9700,9700,9700,9700,0
20241114,171700,1610272530,9700,9700,9700,9700,2981
20241114,171600,1610272530,9700,9700,9700,9700,0
20241114,171500,1610272530,9700,9700,9700,9700,0
20241114,171400,1610272530,9700,9700,9700,9700,0
20241114,171300,1610272530,9700,9700,9700,9700,0
20241114,171200,1610272530,9700,9700,9700,9700,0
20241114,171100,1610272530,9700,9700,9700,9700,0
20241114,171000,1610272530,9700,9700,9700,9700,0
20241114,170900,1610272530,9700,9700,9700,9700,0
20241114,170800,1610272530,9700,9700,9700,9700,0
20241114,170700,1610272530,9700,9700,9700,9700,0
20241114,170600,1610272530,9700,9700,9700,9700,0
20241114,170500,1610272530,9700,9700,9700,9700,0
20241114,170400,1610272530,9700,9700,9700,9700,0
20241114,170300,1610272530,9700,9700,9700,9700,0
20241114,170200,1610272530,9700,9700,9700,9700,0
20241114,170100,1610272530,9700,9700,9700,9700,0
20241114,170000,1610272530,9700,9700,9700,9700,0
20241114,165900,1610272530,9700,9700,9700,9700,0
20241114,165800,1610272530,9700,9700,9700,9700,0
20241114,165700,1610272530,9700,9700,9700,9700,0
20241114,165600,1610272530,9700,9700,9700,9700,0
20241114,165500,1610272530,9700,9700,9700,9700,0
20241114,165400,1610272530,9700,9700,9700,9700,0
20241114,165300,1610272530,9700,9700,9700,9700,0
20241114,165200,1610272530,9700,9700,9700,9700,0
20241114,165100,1610272530,9700,9700,9700,9700,0
20241114,165000,1610272530,9700,9700,9700,9700,0
20241114,164900,1610272530,9700,9700,9700,9700,0
20241114,164800,1610272530,9700,9700,9700,9700,0
20241114,164700,1610272530,9700,9700,9700,9700,2981
20241114,164600,1610272530,9700,9700,9700,9700,0
20241114,164500,1610272530,9700,9700,9700,9700,0
20241114,164400,1610272530,9700,9700,9700,9700,0
20241114,164300,1610272530,9700,9700,9700,9700,0
20241114,164200,1610272530,9700,9700,9700,9700,0
20241114,164100,1610272530,9700,9700,9700,9700,0
20241114,164000,1610272530,9700,9700,9700,9700,0
20241114,163900,1610272530,9700,9700,9700,9700,0
20241114,163800,1610272530,9700,9700,9700,9700,0
20241114,163700,1610272530,9700,9700,9700,9700,0
20241114,163600,1610272530,9700,9700,9700,9700,0
20241114,163500,1610272530,9700,9700,9700,9700,0
20241114,163400,1610272530,9700,9700,9700,9700,0
20241114,163300,1610272530,9700,9700,9700,9700,0
20241114,163200,1610272530,9700,9700,9700,9700,0
20241114,163100,1610272530,9700,9700,9700,9700,0
20241114,163000,1610272530,9700,9700,9700,9700,2981
20241114,162900,1581356830,9650,9650,9650,9650,0
20241114,162800,1581356830,9650,9650,9650,9650,0
20241114,162700,1581356830,9650,9650,9650,9650,0
20241114,162600,1581356830,9650,9650,9650,9650,0
20241114,162500,1581356830,9650,9650,9650,9650,0
20241114,162400,1581356830,9650,9650,9650,9650,0
20241114,162300,1581356830,9650,9650,9650,9650,0
20241114,162200,1581356830,9650,9650,9650,9650,0
20241114,162100,1581356830,9650,9650,9650,9650,0
20241114,162000,1581356830,9650,9650,9650,9650,0
20241114,161900,1581356830,9650,9650,9680,9650,610
20241114,161800,1575452630,9660,9680,9680,9660,262
20241114,161700,1572919690,9680,9680,9680,9680,193
20241114,161600,1571051450,9680,9680,9690,9680,151
20241114,161500,1569589760,9680,9660,9680,9660,365
20241114,161400,1566058030,9650,9630,9650,9630,629
20241114,161300,1559988910,9630,9620,9630,9620,180
20241114,161200,1558256610,9630,9590,9630,9590,300
20241114,161100,1555375680,9590,9590,9590,9590,1
20241114,161000,1555366090,9570,9540,9570,9540,320
20241114,160900,1552303720,9570,9570,9570,9570,1
20241114,160800,1552294150,9580,9550,9580,9550,572
20241114,160700,1546827950,9530,9540,9540,9530,785
20241114,160600,1539346880,9540,9550,9560,9540,1284
20241114,160500,1527090460,9560,9580,9580,9560,764
20241114,160400,1519782020,9580,9590,9590,9570,644
20241114,160300,1513615780,9600,9590,9600,9590,52
20241114,160200,1513116590,9590,9590,9590,9590,10
20241114,160100,1513020690,9580,9580,9580,9580,233
20241114,160000,1510788550,9570,9580,9580,9570,590
20241114,155900,1505136500,9580,9610,9610,9580,681
20241114,155800,1498607020,9620,9620,9620,9620,14
20241114,155700,1498472340,9630,9630,9630,9630,0
20241114,155600,1498472340,9630,9630,9630,9630,238
20241114,155500,1496180400,9630,9630,9630,9630,0
20241114,155400,1496180400,9630,9630,9630,9630,0
20241114,155300,1496180400,9630,9590,9630,9590,210
20241114,155200,1494166460,9590,9590,9590,9590,201
20241114,155100,1492238870,9580,9580,9580,9580,30
20241114,155000,1491951470,9590,9590,9590,9590,229
20241114,154900,1489755360,9590,9590,9590,9590,0
20241114,154800,1489755360,9590,9600,9600,9590,389
20241114,154700,1486024450,9610,9610,9610,9610,0
20241114,154600,1486024450,9610,9610,9610,9610,303
20241114,154500,1483112620,9610,9610,9610,9610,0
20241114,154400,1483112620,9610,9610,9610,9610,0
20241114,154300,1483112620,9610,9620,9620,9610,239
20241114,154200,1480815530,9620,9620,9620,9620,251
20241114,154100,1478400910,9620,9620,9620,9620,0
20241114,154000,1478400910,9620,9600,9620,9600,2
20241114,153900,1478381690,9600,9610,9610,9600,3
20241114,153800,1478352870,9600,9600,9600,9600,0
20241114,153700,1478352870,9600,9600,9600,9600,8
20241114,153600,1478276070,9600,9600,9600,9600,0
20241114,153500,1478276070,9600,9600,9600,9600,0
20241114,153400,1478276070,9600,9610,9610,9600,212
20241114,153300,1476239550,9610,9610,9610,9610,200
20241114,153200,1474317550,9610,9610,9610,9610,0
20241114,153100,1474317550,9610,9610,9610,9610,0
20241114,153000,1474317550,9610,9610,9610,9610,208
20241114,152900,1472318670,9630,9630,9630,9630,1
20241114,152800,1472309040,9630,9630,9630,9630,6
20241114,152700,1472251260,9590,9590,9590,9590,20
20241114,152600,1472059460,9580,9580,9580,9580,0
20241114,152500,1472059460,9580,9580,9580,9580,0
20241114,152400,1472059460,9580,9630,9630,9580,701
20241114,152300,1465341560,9620,9590,9620,9590,114
20241114,152200,1464245300,9590,9600,9600,9590,686
20241114,152100,1457662770,9590,9620,9620,9590,200
20241114,152000,1455743660,9630,9630,9630,9630,0
20241114,151900,1455743660,9630,9630,9630,9630,136
20241114,151800,1454433980,9640,9610,9640,9610,370
20241114,151700,1450875380,9650,9610,9650,9580,1053
20241114,151600,1440766230,9610,9610,9610,9610,10
20241114,151500,1440670130,9690,9690,9690,9690,1
20241114,151400,1440660440,9610,9680,9680,9610,97
20241114,151300,1439726170,9600,9610,9610,9600,9
20241114,151200,1439639750,9630,9620,9630,9620,47
20241114,151100,1439187440,9740,9740,9740,9740,0
20241114,151000,1439187440,9740,9580,9740,9580,401
20241114,150900,1435297360,9680,9610,9680,9610,35
20241114,150800,1434960610,9610,9600,9610,9600,1227
20241114,150700,1423181140,9580,9580,9580,9580,572
20241114,150600,1417701380,9590,9610,9610,9580,609
20241114,150500,1411857870,9620,9620,9620,9620,0
20241114,150400,1411857870,9620,9660,9660,9620,229
20241114,150300,1409654850,9620,9620,9640,9620,308
20241114,150200,1406690730,9620,9620,9620,9610,522
20241114,150100,1401669730,9630,9630,9630,9630,5
20241114,150000,1401621580,9640,9680,9680,9640,259
20241114,145900,1399124780,9650,9650,9650,9650,207
20241114,145800,1397127230,9620,9620,9620,9620,6
20241114,145700,1397069510,9700,9700,9700,9700,1
20241114,145600,1397059810,9690,9690,9690,9690,515
20241114,145500,1392069460,9690,9690,9690,9690,0
20241114,145400,1392069460,9690,9690,9690,9690,0
20241114,145300,1392069460,9690,9690,9690,9690,1
20241114,145200,1392059770,9610,9610,9610,9610,1
20241114,145100,1392050160,9610,9640,9640,9580,1006
20241114,145000,1382390640,9700,9680,9700,9680,200
20241114,144900,1380450800,9640,9640,9640,9640,22
20241114,144800,1380238720,9620,9620,9630,9620,226
20241114,144700,1378064070,9620,9620,9620,9620,230
20241114,144600,1375851470,9620,9620,9620,9620,0
20241114,144500,1375851470,9620,9620,9620,9620,0
20241114,144400,1375851470,9620,9610,9620,9610,390
20241114,144300,1372102670,9610,9610,9610,9610,0
20241114,144200,1372102670,9610,9610,9610,9610,104
20241114,144100,1371103230,9590,9590,9590,9590,1
20241114,144000,1371093640,9590,9630,9630,9590,2148
20241114,143900,1350473050,9630,9630,9630,9630,3
20241114,143800,1350444160,9610,9610,9620,9610,410
20241114,143700,1346503860,9620,9620,9620,9620,1
20241114,143600,1346494240,9620,9620,9620,9620,0
20241114,143500,1346494240,9620,9650,9650,9620,812
20241114,143400,1338677410,9640,9640,9640,9640,3
20241114,143300,1338648490,9650,9650,9650,9650,10
20241114,143200,1338551990,9650,9650,9650,9650,0
20241114,143100,1338551990,9650,9670,9670,9650,2143
20241114,143000,1317843370,9670,9670,9670,9670,0
20241114,142900,1317843370,9670,9680,9680,9670,792
20241114,142800,1310180190,9680,9680,9680,9680,0
20241114,142700,1310180190,9680,9680,9680,9680,359
20241114,142600,1306705070,9680,9680,9680,9680,3
20241114,142500,1306676030,9670,9670,9670,9670,3
20241114,142400,1306647020,9680,9680,9680,9680,505
20241114,142300,1301758620,9680,9680,9680,9680,0
20241114,142200,1301758620,9680,9710,9710,9680,277
20241114,142100,1299077200,9680,9640,9680,9640,975
20241114,142000,1289661880,9670,9670,9670,9670,2
20241114,141900,1289642540,9640,9640,9640,9640,71
20241114,141800,1288958100,9640,9640,9640,9640,2
20241114,141700,1288938820,9620,9630,9630,9620,600
20241114,141600,1283163050,9630,9630,9630,9630,0
20241114,141500,1283163050,9630,9640,9640,9630,114
20241114,141400,1282065220,9630,9630,9630,9630,1
20241114,141300,1282055590,9630,9620,9630,9620,2
20241114,141200,1282036340,9620,9620,9620,9620,31
20241114,141100,1281738120,9620,9620,9620,9620,341
20241114,141000,1278457700,9630,9620,9630,9620,220
20241114,140900,1276341100,9610,9610,9610,9610,0
20241114,140800,1276341100,9610,9590,9610,9590,725
20241114,140700,1269379030,9590,9590,9600,9590,550
20241114,140600,1264103830,9600,9630,9630,9600,1803
20241114,140500,1246760900,9630,9630,9630,9630,855
20241114,140400,1238527250,9630,9640,9640,9630,50
20241114,140300,1238045650,9630,9630,9630,9630,0
20241114,140200,1238045650,9630,9650,9670,9620,2874
20241114,140100,1210350330,9650,9650,9650,9650,0
20241114,140000,1210350330,9650,9660,9660,9650,200
20241114,135900,1208420240,9660,9670,9670,9660,100
20241114,135800,1207454220,9690,9680,9690,9680,300
20241114,135700,1204547230,9670,9670,9670,9670,198
20241114,135600,1202632570,9690,9690,9690,9680,195
20241114,135500,1200744940,9690,9690,9690,9690,3
20241114,135400,1200715870,9660,9660,9660,9660,0
20241114,135300,1200715870,9660,9750,9750,9660,9451
20241114,135200,1108905200,9750,9750,9750,9750,0
20241114,135100,1108905200,9750,9770,9770,9750,511
20241114,135000,1103922730,9760,9760,9760,9760,0
20241114,134900,1103922730,9760,9760,9760,9760,8
20241114,134800,1103844650,9750,9760,9760,9750,60
20241114,134700,1103259350,9760,9760,9760,9760,10
20241114,134600,1103161750,9750,9770,9770,9750,661
20241114,134500,1096711320,9770,9760,9770,9760,46
20241114,134400,1096262350,9760,9760,9760,9760,12
20241114,134300,1096145230,9760,9760,9760,9760,0
20241114,134200,1096145230,9760,9760,9760,9760,0
20241114,134100,1096145230,9760,9760,9760,9760,3
20241114,134000,1096115950,9760,9760,9760,9760,140
20241114,133900,1094749550,9760,9760,9760,9760,0
20241114,133800,1094749550,9760,9760,9760,9760,0
20241114,133700,1094749550,9760,9760,9760,9760,104
20241114,133600,1093734510,9750,9750,9750,9750,50
20241114,133500,1093247010,9760,9760,9760,9760,12
20241114,133400,1093129890,9750,9750,9750,9750,0
20241114,133300,1093129890,9750,9750,9750,9750,0
20241114,133200,1093129890,9750,9750,9750,9750,0
20241114,133100,1093129890,9750,9750,9750,9750,0
20241114,133000,1093129890,9750,9750,9750,9750,17
20241114,132900,1092964140,9770,9770,9770,9770,0
20241114,132800,1092964140,9770,9770,9770,9770,5
20241114,132700,1092915290,9770,9770,9770,9770,0
20241114,132600,1092915290,9770,9770,9770,9770,0
20241114,132500,1092915290,9770,9770,9770,9770,0
20241114,132400,1092915290,9770,9760,9770,9750,101
20241114,132300,1091930310,9760,9760,9760,9760,1
20241114,132200,1091920550,9760,9760,9760,9760,0
20241114,132100,1091920550,9760,9760,9760,9760,0
20241114,132000,1091920550,9760,9760,9760,9760,0
20241114,131900,1091920550,9760,9760,9760,9760,0
20241114,131800,1091920550,9760,9760,9760,9760,0
20241114,131700,1091920550,9760,9760,9760,9760,0
20241114,131600,1091920550,9760,9760,9760,9760,168
20241114,131500,1090280870,9770,9770,9770,9770,0
20241114,131400,1090280870,9770,9770,9770,9770,394
20241114,131300,1086431490,9770,9770,9770,9770,0
20241114,131200,1086431490,9770,9770,9770,9770,12
20241114,131100,1086314250,9770,9770,9770,9770,0
20241114,131000,1086314250,9770,9770,9770,9770,19
20241114,130900,1086128620,9780,9780,9780,9780,10
20241114,130800,1086030820,9780,9780,9780,9780,41
20241114,130700,1085629840,9770,9770,9770,9770,119
20241114,130600,1084467210,9780,9780,9780,9780,133
20241114,130500,1083166470,9770,9770,9770,9770,0
20241114,130400,1083166470,9770,9770,9770,9770,4
20241114,130300,1083127390,9770,9770,9770,9770,0
20241114,130200,1083127390,9770,9780,9780,9770,527
20241114,130100,1077973620,9810,9810,9810,9810,0
20241114,130000,1077973620,9810,9810,9810,9810,5
20241114,125900,1077924570,9810,9810,9810,9810,1
20241114,125800,1077914760,9810,9810,9810,9810,0
20241114,125700,1077914760,9810,9810,9810,9810,317
20241114,125600,1074804990,9780,9780,9780,9780,0
20241114,125500,1074804990,9780,9780,9780,9780,1
20241114,125400,1074795210,9780,9780,9780,9780,0
20241114,125300,1074795210,9780,9780,9780,9780,0
20241114,125200,1074795210,9780,9780,9780,9780,0
20241114,125100,1074795210,9780,9780,9780,9780,345
20241114,125000,1071421110,9780,9780,9780,9780,11
20241114,124900,1071313530,9780,9780,9780,9780,200
20241114,124800,1069357530,9780,9780,9780,9780,50
20241114,124700,1068868530,9780,9780,9780,9780,15
20241114,124600,1068721830,9780,9780,9780,9780,30
20241114,124500,1068428430,9780,9780,9780,9780,20
20241114,124400,1068232830,9780,9780,9780,9780,0
20241114,124300,1068232830,9780,9780,9780,9780,0
20241114,124200,1068232830,9780,9780,9780,9780,0
20241114,124100,1068232830,9780,9780,9780,9780,520
20241114,124000,1063147230,9780,9780,9780,9780,0
20241114,123900,1063147230,9780,9780,9780,9780,0
20241114,123800,1063147230,9780,9780,9780,9780,0
20241114,123700,1063147230,9780,9780,9780,9780,100
20241114,123600,1062169230,9780,9780,9780,9780,20
20241114,123500,1061973630,9780,9760,9780,9760,53
20241114,123400,1061456330,9750,9750,9750,9750,0
20241114,123300,1061456330,9750,9780,9780,9750,213
20241114,123200,1059378990,9780,9780,9780,9780,2
20241114,123100,1059359430,9780,9780,9780,9780,0
20241114,123000,1059359430,9780,9780,9780,9780,0
20241114,122900,1059359430,9780,9780,9780,9780,11
20241114,122800,1059251850,9810,9810,9810,9810,700
20241114,122700,1052384850,9780,9780,9780,9780,0
20241114,122600,1052384850,9780,9780,9780,9780,105
20241114,122500,1051357950,9770,9770,9770,9770,0
20241114,122400,1051357950,9770,9770,9770,9770,13
20241114,122300,1051230940,9750,9750,9750,9750,0
20241114,122200,1051230940,9750,9750,9750,9750,0
20241114,122100,1051230940,9750,9750,9750,9750,0
20241114,122000,1051230940,9750,9760,9760,9750,40
20241114,121900,1050840830,9780,9780,9780,9780,0
20241114,121800,1050840830,9780,9780,9780,9780,0
20241114,121700,1050840830,9780,9780,9780,9780,0
20241114,121600,1050840830,9780,9770,9780,9760,3
20241114,121500,1050811520,9810,9810,9810,9810,1
20241114,121400,1050801710,9760,9750,9760,9750,208
20241114,121300,1048771640,9750,9780,9780,9750,3317
20241114,121200,1016398890,9800,9800,9800,9800,0
20241114,121100,1016398890,9800,9780,9810,9780,1108
20241114,121000,1005541560,9800,9790,9800,9770,6
20241114,120900,1005482890,9760,9760,9760,9760,0
20241114,120800,1005482890,9760,9760,9790,9760,12
20241114,120700,1005365490,9780,9730,9780,9730,87
20241114,120600,1004518660,9730,9730,9730,9720,766
20241114,120500,997070110,9740,9780,9780,9720,72
20241114,120400,996369310,9760,9800,9800,9750,13
20241114,120300,996242310,9760,9740,9760,9740,318
20241114,120200,993143890,9740,9740,9740,9720,119
20241114,120100,991985140,9750,9800,9800,9730,373
20241114,120000,988346360,9770,9710,9800,9700,880
20241114,115900,979769040,9730,9670,9740,9670,221
20241114,115800,977628710,9690,9700,9700,9670,1369
20241114,115700,964360950,9700,9700,9740,9650,452
20241114,115600,959977310,9700,9690,9700,9690,896
20241114,115500,951294860,9690,9650,9690,9650,134
20241114,115400,950000560,9650,9640,9650,9640,57
20241114,115300,949451010,9650,9650,9650,9650,33
20241114,115200,949132560,9650,9670,9670,9610,67
20241114,115100,948485480,9620,9600,9670,9560,2012
20241114,115000,929216380,9590,9630,9630,9560,660
20241114,114900,922902280,9610,9570,9640,9570,68
20241114,114800,922250140,9570,9590,9650,9560,1828
20241114,114700,904715710,9600,9550,9600,9550,1387
20241114,114600,891423310,9550,9580,9580,9540,1580
20241114,114500,876335460,9600,9660,9660,9570,2169
20241114,114400,855494880,9660,9660,9660,9660,533
20241114,114300,850346100,9660,9660,9660,9660,329
20241114,114200,847167960,9660,9650,9660,9640,347
20241114,114100,843818780,9670,9700,9700,9630,574
20241114,114000,838264210,9700,9720,9720,9700,40
20241114,113900,837875470,9680,9730,9730,9680,23
20241114,113800,837652680,9750,9660,9750,9600,5303
20241114,113700,786601520,9650,9660,9680,9640,2017
20241114,113600,767139060,9660,9740,9740,9640,2034
20241114,113500,747456440,9690,9740,9740,9690,435
20241114,113400,743235920,9740,9740,9740,9740,1
20241114,113300,743226180,9670,9710,9740,9670,645
20241114,113200,736975810,9710,9710,9710,9710,290
20241114,113100,734159910,9680,9810,9810,9680,5041
20241114,113000,685136610,9820,9820,9820,9800,6
20241114,112900,685077730,9790,9770,9790,9740,496
20241114,112800,680232020,9770,9830,9830,9770,836
20241114,112700,672028550,9830,9840,9840,9830,656
20241114,112600,665575260,9860,9830,9860,9830,215
20241114,112500,663459880,9830,9830,9830,9820,52
20241114,112400,662948730,9820,9820,9820,9820,11
20241114,112300,662840710,9820,9870,9870,9820,18
20241114,112200,662663580,9830,9860,9890,9830,478
20241114,112100,657947100,9800,9780,9800,9770,1060
20241114,112000,647579880,9780,9790,9800,9770,307
20241114,111900,644576600,9790,9680,9850,9610,3299
20241114,111800,612563340,9690,9770,9780,9670,3306
20241114,111700,580434300,9780,9780,9780,9780,201
20241114,111600,578468520,9760,9740,9780,9740,762
20241114,111500,571032680,9750,9850,9860,9750,4091
20241114,111400,530994510,9800,9900,9900,9800,2500
20241114,111300,506383450,9900,9880,9930,9880,970
20241114,111200,496779290,9880,9850,9890,9850,433
20241114,111100,492509910,9800,9980,9980,9770,6381
20241114,111000,429557330,9970,10050,10100,9940,10032
20241114,110900,329618210,10070,10110,10110,10070,1280
20241114,110800,316699870,10110,10110,10110,10110,0
20241114,110700,316699870,10110,10080,10130,10080,3293
20241114,110600,283429330,10100,10120,10120,10050,1669
20241114,110500,266629600,10110,10090,10110,10060,2217
20241114,110400,244266300,10090,10120,10120,10090,239
20241114,110300,241851710,10130,10180,10180,10110,1403
20241114,110200,227634860,10180,10210,10300,10150,1231
20241114,110100,215115130,10180,10300,10300,10150,895
20241114,110000,205961470,10300,10250,10300,10250,1431
20241114,105900,191225470,10230,10220,10230,10120,1726
20241114,105800,173706360,10200,10390,10390,10200,1594
20241114,105700,157305160,10310,10330,10330,10310,302
20241114,105600,154185540,10320,10360,10360,10320,280
20241114,105500,151294570,10360,10360,10360,10360,1
20241114,105400,151284210,10350,10350,10350,10350,20
20241114,105300,151077210,10440,10420,10440,10420,200
20241114,105200,148990430,10420,10360,10420,10350,131
20241114,105100,147634330,10380,10380,10380,10360,1395
20241114,105000,133154290,10340,10350,10350,10340,13
20241114,104900,133019780,10390,10450,10450,10390,788
20241114,104800,124813260,10450,10490,10490,10450,111
20241114,104700,123649280,10490,10460,10490,10460,407
20241114,104600,119384590,10420,10420,10420,10420,0
20241114,104500,119384590,10420,10420,10420,10420,0
20241114,104400,119384590,10420,10350,10420,10350,1521
20241114,104300,103535850,10380,10350,10380,10350,670
20241114,104200,96582250,10340,10370,10370,10340,558
20241114,104100,90804540,10370,10460,10460,10370,1075
20241114,104000,79618400,10480,10460,10490,10460,496
20241114,103900,74426130,10470,10480,10480,10450,1638
20241114,103800,57265300,10480,10480,10480,10480,20
20241114,103700,57055700,10480,10480,10480,10480,30
20241114,103600,56741300,10480,10510,10510,10480,1052
20241114,103500,45700560,10500,10500,10500,10500,0
20241114,103400,45700560,10500,10520,10520,10500,400
20241114,103300,41493180,10550,10540,10550,10540,11
20241114,103200,41377230,10550,10550,10550,10550,0
20241114,103100,41377230,10550,10530,10550,10530,295
20241114,103000,38270420,10520,10520,10520,10520,0
20241114,102900,38270420,10520,10520,10520,10520,0
20241114,102800,38270420,10520,10540,10540,10520,194
20241114,102700,36229210,10570,10570,10570,10570,0
20241114,102600,36229210,10570,10570,10570,10570,0
20241114,102500,36229210,10570,10570,10570,10570,0
20241114,102400,36229210,10570,10570,10570,10570,0
20241114,102300,36229210,10570,10570,10570,10570,2
20241114,102200,36208070,10580,10630,10630,10520,771
20241114,102100,28053530,10570,10570,10570,10570,0
20241114,102000,28053530,10570,10660,10660,10570,6
20241114,101900,27989660,10660,10660,10660,10660,1
20241114,101800,27979000,10590,10520,10590,10520,406
20241114,101700,23691070,10480,10480,10480,10480,0
20241114,101600,23691070,10480,10510,10520,10480,138
20241114,101500,22242000,10480,10480,10480,10480,0
20241114,101400,22242000,10480,10560,10560,10480,547
20241114,101300,16505870,10520,10500,10520,10500,15
20241114,101200,16348350,10500,10500,10500,10500,15
20241114,101100,16190850,10500,10500,10500,10500,0
20241114,101000,16190850,10500,10500,10500,10500,33
20241114,100900,15844350,10500,10500,10500,10500,0
20241114,100800,15844350,10500,10500,10500,10500,0
20241114,100700,15844350,10500,10500,10500,10500,100
20241114,100600,14794350,10670,10670,10670,10670,0
20241114,100500,14794350,10670,10670,10670,10670,0
20241114,100400,14794350,10670,10670,10670,10670,0
20241114,100300,14794350,10670,10670,10670,10670,0
20241114,100200,14794350,10670,10670,10670,10670,5
20241114,100100,14741000,10670,10600,10670,10600,760
20241114,100000,6678000,10500,10500,10500,10500,636