KissMeData/084990/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194700,233083995,3060,3060,3060,3060,1269
20241114,194600,233083995,3060,3060,3060,3060,0
20241114,194500,233083995,3060,3060,3060,3060,0
20241114,194400,233083995,3060,3060,3060,3060,0
20241114,194300,233083995,3060,3060,3060,3060,0
20241114,194200,233083995,3060,3060,3060,3060,0
20241114,194100,233083995,3060,3060,3060,3060,0
20241114,194000,233083995,3060,3060,3060,3060,0
20241114,193900,233083995,3060,3060,3060,3060,0
20241114,193800,233083995,3060,3060,3060,3060,0
20241114,193700,233083995,3060,3060,3060,3060,0
20241114,193600,233083995,3060,3060,3060,3060,0
20241114,193500,233083995,3060,3060,3060,3060,0
20241114,193400,233083995,3060,3060,3060,3060,0
20241114,193300,233083995,3060,3060,3060,3060,0
20241114,193200,233083995,3060,3060,3060,3060,0
20241114,193100,233083995,3060,3060,3060,3060,0
20241114,193000,233083995,3060,3060,3060,3060,0
20241114,192900,233083995,3060,3060,3060,3060,0
20241114,192800,233083995,3060,3060,3060,3060,0
20241114,192700,233083995,3060,3060,3060,3060,0
20241114,192600,233083995,3060,3060,3060,3060,0
20241114,192500,233083995,3060,3060,3060,3060,0
20241114,192400,233083995,3060,3060,3060,3060,0
20241114,192300,233083995,3060,3060,3060,3060,0
20241114,192200,233083995,3060,3060,3060,3060,0
20241114,192100,233083995,3060,3060,3060,3060,0
20241114,192000,233083995,3060,3060,3060,3060,0
20241114,191900,233083995,3060,3060,3060,3060,0
20241114,191800,233083995,3060,3060,3060,3060,0
20241114,191700,233083995,3060,3060,3060,3060,1269
20241114,191600,233083995,3060,3060,3060,3060,0
20241114,191500,233083995,3060,3060,3060,3060,0
20241114,191400,233083995,3060,3060,3060,3060,0
20241114,191300,233083995,3060,3060,3060,3060,0
20241114,191200,233083995,3060,3060,3060,3060,0
20241114,191100,233083995,3060,3060,3060,3060,0
20241114,191000,233083995,3060,3060,3060,3060,0
20241114,190900,233083995,3060,3060,3060,3060,0
20241114,190800,233083995,3060,3060,3060,3060,0
20241114,190700,233083995,3060,3060,3060,3060,0
20241114,190600,233083995,3060,3060,3060,3060,0
20241114,190500,233083995,3060,3060,3060,3060,0
20241114,190400,233083995,3060,3060,3060,3060,0
20241114,190300,233083995,3060,3060,3060,3060,0
20241114,190200,233083995,3060,3060,3060,3060,0
20241114,190100,233083995,3060,3060,3060,3060,0
20241114,190000,233083995,3060,3060,3060,3060,0
20241114,185900,233083995,3060,3060,3060,3060,0
20241114,185800,233083995,3060,3060,3060,3060,0
20241114,185700,233083995,3060,3060,3060,3060,0
20241114,185600,233083995,3060,3060,3060,3060,0
20241114,185500,233083995,3060,3060,3060,3060,0
20241114,185400,233083995,3060,3060,3060,3060,0
20241114,185300,233083995,3060,3060,3060,3060,0
20241114,185200,233083995,3060,3060,3060,3060,0
20241114,185100,233083995,3060,3060,3060,3060,0
20241114,185000,233083995,3060,3060,3060,3060,0
20241114,184900,233083995,3060,3060,3060,3060,0
20241114,184800,233083995,3060,3060,3060,3060,0
20241114,184700,233083995,3060,3060,3060,3060,1269
20241114,184600,233083995,3060,3060,3060,3060,0
20241114,184500,233083995,3060,3060,3060,3060,0
20241114,184400,233083995,3060,3060,3060,3060,0
20241114,184300,233083995,3060,3060,3060,3060,0
20241114,184200,233083995,3060,3060,3060,3060,0
20241114,184100,233083995,3060,3060,3060,3060,0
20241114,184000,233083995,3060,3060,3060,3060,0
20241114,183900,233083995,3060,3060,3060,3060,0
20241114,183800,233083995,3060,3060,3060,3060,0
20241114,183700,233083995,3060,3060,3060,3060,0
20241114,183600,233083995,3060,3060,3060,3060,0
20241114,183500,233083995,3060,3060,3060,3060,0
20241114,183400,233083995,3060,3060,3060,3060,0
20241114,183300,233083995,3060,3060,3060,3060,0
20241114,183200,233083995,3060,3060,3060,3060,0
20241114,183100,233083995,3060,3060,3060,3060,0
20241114,183000,233083995,3060,3060,3060,3060,0
20241114,182900,233083995,3060,3060,3060,3060,0
20241114,182800,233083995,3060,3060,3060,3060,0
20241114,182700,233083995,3060,3060,3060,3060,0
20241114,182600,233083995,3060,3060,3060,3060,0
20241114,182500,233083995,3060,3060,3060,3060,0
20241114,182400,233083995,3060,3060,3060,3060,0
20241114,182300,233083995,3060,3060,3060,3060,0
20241114,182200,233083995,3060,3060,3060,3060,0
20241114,182100,233083995,3060,3060,3060,3060,0
20241114,182000,233083995,3060,3060,3060,3060,0
20241114,181900,233083995,3060,3060,3060,3060,0
20241114,181800,233083995,3060,3060,3060,3060,0
20241114,181700,233083995,3060,3060,3060,3060,1269
20241114,181600,233083995,3060,3060,3060,3060,0
20241114,181500,233083995,3060,3060,3060,3060,0
20241114,181400,233083995,3060,3060,3060,3060,0
20241114,181300,233083995,3060,3060,3060,3060,0
20241114,181200,233083995,3060,3060,3060,3060,0
20241114,181100,233083995,3060,3060,3060,3060,0
20241114,181000,233083995,3060,3060,3060,3060,0
20241114,180900,233083995,3060,3060,3060,3060,0
20241114,180800,233083995,3060,3060,3060,3060,0
20241114,180700,233083995,3060,3060,3060,3060,0
20241114,180600,233083995,3060,3060,3060,3060,0
20241114,180500,233083995,3060,3060,3060,3060,0
20241114,180400,233083995,3060,3060,3060,3060,0
20241114,180300,233083995,3060,3060,3060,3060,0
20241114,180200,233083995,3060,3060,3060,3060,0
20241114,180100,233083995,3060,3060,3060,3060,0
20241114,180000,233083995,3060,3060,3060,3060,0
20241114,175900,233083995,3060,3060,3060,3060,0
20241114,175800,233083995,3060,3060,3060,3060,0
20241114,175700,233083995,3060,3060,3060,3060,0
20241114,175600,233083995,3060,3060,3060,3060,0
20241114,175500,233083995,3060,3060,3060,3060,0
20241114,175400,233083995,3060,3060,3060,3060,0
20241114,175300,233083995,3060,3060,3060,3060,0
20241114,175200,233083995,3060,3060,3060,3060,0
20241114,175100,233083995,3060,3060,3060,3060,0
20241114,175000,233083995,3060,3060,3060,3060,0
20241114,174900,233083995,3060,3060,3060,3060,0
20241114,174800,233083995,3060,3060,3060,3060,0
20241114,174700,233083995,3060,3060,3060,3060,1269
20241114,174600,233083995,3060,3060,3060,3060,0
20241114,174500,233083995,3060,3060,3060,3060,0
20241114,174400,233083995,3060,3060,3060,3060,0
20241114,174300,233083995,3060,3060,3060,3060,0
20241114,174200,233083995,3060,3060,3060,3060,0
20241114,174100,233083995,3060,3060,3060,3060,0
20241114,174000,233083995,3060,3060,3060,3060,0
20241114,173900,233083995,3060,3060,3060,3060,0
20241114,173800,233083995,3060,3060,3060,3060,0
20241114,173700,233083995,3060,3060,3060,3060,0
20241114,173600,233083995,3060,3060,3060,3060,0
20241114,173500,233083995,3060,3060,3060,3060,0
20241114,173400,233083995,3060,3060,3060,3060,0
20241114,173300,233083995,3060,3060,3060,3060,0
20241114,173200,233083995,3060,3060,3060,3060,0
20241114,173100,233083995,3060,3060,3060,3060,0
20241114,173000,233083995,3060,3060,3060,3060,0
20241114,172900,233083995,3060,3060,3060,3060,0
20241114,172800,233083995,3060,3060,3060,3060,0
20241114,172700,233083995,3060,3060,3060,3060,0
20241114,172600,233083995,3060,3060,3060,3060,0
20241114,172500,233083995,3060,3060,3060,3060,0
20241114,172400,233083995,3060,3060,3060,3060,0
20241114,172300,233083995,3060,3060,3060,3060,0
20241114,172200,233083995,3060,3060,3060,3060,0
20241114,172100,233083995,3060,3060,3060,3060,0
20241114,172000,233083995,3060,3060,3060,3060,0
20241114,171900,233083995,3060,3060,3060,3060,0
20241114,171800,233083995,3060,3060,3060,3060,0
20241114,171700,233083995,3060,3060,3060,3060,1269
20241114,171600,233083995,3060,3060,3060,3060,0
20241114,171500,233083995,3060,3060,3060,3060,0
20241114,171400,233083995,3060,3060,3060,3060,0
20241114,171300,233083995,3060,3060,3060,3060,0
20241114,171200,233083995,3060,3060,3060,3060,0
20241114,171100,233083995,3060,3060,3060,3060,0
20241114,171000,233083995,3060,3060,3060,3060,0
20241114,170900,233083995,3060,3060,3060,3060,0
20241114,170800,233083995,3060,3060,3060,3060,0
20241114,170700,233083995,3060,3060,3060,3060,0
20241114,170600,233083995,3060,3060,3060,3060,0
20241114,170500,233083995,3060,3060,3060,3060,0
20241114,170400,233083995,3060,3060,3060,3060,0
20241114,170300,233083995,3060,3060,3060,3060,0
20241114,170200,233083995,3060,3060,3060,3060,0
20241114,170100,233083995,3060,3060,3060,3060,0
20241114,170000,233083995,3060,3060,3060,3060,0
20241114,165900,233083995,3060,3060,3060,3060,0
20241114,165800,233083995,3060,3060,3060,3060,0
20241114,165700,233083995,3060,3060,3060,3060,0
20241114,165600,233083995,3060,3060,3060,3060,0
20241114,165500,233083995,3060,3060,3060,3060,0
20241114,165400,233083995,3060,3060,3060,3060,0
20241114,165300,233083995,3060,3060,3060,3060,0
20241114,165200,233083995,3060,3060,3060,3060,0
20241114,165100,233083995,3060,3060,3060,3060,0
20241114,165000,233083995,3060,3060,3060,3060,0
20241114,164900,233083995,3060,3060,3060,3060,0
20241114,164800,233083995,3060,3060,3060,3060,0
20241114,164700,233083995,3060,3060,3060,3060,1269
20241114,164600,233083995,3060,3060,3060,3060,0
20241114,164500,233083995,3060,3060,3060,3060,0
20241114,164400,233083995,3060,3060,3060,3060,0
20241114,164300,233083995,3060,3060,3060,3060,0
20241114,164200,233083995,3060,3060,3060,3060,0
20241114,164100,233083995,3060,3060,3060,3060,0
20241114,164000,233083995,3060,3060,3060,3060,0
20241114,163900,233083995,3060,3060,3060,3060,0
20241114,163800,233083995,3060,3060,3060,3060,0
20241114,163700,233083995,3060,3060,3060,3060,0
20241114,163600,233083995,3060,3060,3060,3060,0
20241114,163500,233083995,3060,3060,3060,3060,0
20241114,163400,233083995,3060,3060,3060,3060,0
20241114,163300,233083995,3060,3060,3060,3060,0
20241114,163200,233083995,3060,3060,3060,3060,0
20241114,163100,233083995,3060,3060,3060,3060,0
20241114,163000,233083995,3060,3060,3060,3060,1269
20241114,162900,229200855,3060,3060,3060,3060,0
20241114,162800,229200855,3060,3060,3060,3060,0
20241114,162700,229200855,3060,3060,3060,3060,0
20241114,162600,229200855,3060,3060,3060,3060,0
20241114,162500,229200855,3060,3060,3060,3060,0
20241114,162400,229200855,3060,3060,3060,3060,0
20241114,162300,229200855,3060,3060,3060,3060,0
20241114,162200,229200855,3060,3060,3060,3060,0
20241114,162100,229200855,3060,3060,3060,3060,0
20241114,162000,229200855,3060,3060,3060,3060,0
20241114,161900,229200855,3060,3060,3065,3060,298
20241114,161800,228288725,3060,3070,3070,3060,145
20241114,161700,227845015,3075,3075,3075,3070,211
20241114,161600,227197135,3070,3070,3070,3070,78
20241114,161500,226957675,3070,3070,3070,3070,0
20241114,161400,226957675,3070,3070,3070,3070,1
20241114,161300,226954605,3070,3065,3070,3065,137
20241114,161200,226534695,3070,3065,3070,3060,105
20241114,161100,226212895,3065,3070,3070,3065,21
20241114,161000,226148525,3075,3075,3075,3075,0
20241114,160900,226148525,3075,3075,3075,3075,1
20241114,160800,226145450,3080,3070,3080,3070,486
20241114,160700,224651015,3070,3075,3075,3070,410
20241114,160600,223392190,3080,3080,3080,3080,0
20241114,160500,223392190,3080,3080,3080,3080,426
20241114,160400,222080110,3080,3080,3080,3080,0
20241114,160300,222080110,3080,3080,3080,3080,0
20241114,160200,222080110,3080,3080,3080,3080,66
20241114,160100,221876830,3080,3080,3080,3080,0
20241114,160000,221876830,3080,3080,3080,3080,0
20241114,155900,221876830,3080,3080,3080,3080,44
20241114,155800,221741310,3080,3080,3080,3080,0
20241114,155700,221741310,3080,3080,3080,3080,3
20241114,155600,221732070,3080,3080,3080,3080,11
20241114,155500,221698190,3080,3080,3080,3080,0
20241114,155400,221698190,3080,3080,3080,3080,0
20241114,155300,221698190,3080,3080,3080,3080,0
20241114,155200,221698190,3080,3080,3080,3080,20
20241114,155100,221636590,3080,3080,3080,3080,291
20241114,155000,220740310,3090,3090,3090,3090,0
20241114,154900,220740310,3090,3090,3090,3090,0
20241114,154800,220740310,3090,3090,3090,3090,0
20241114,154700,220740310,3090,3090,3090,3090,0
20241114,154600,220740310,3090,3090,3090,3090,0
20241114,154500,220740310,3090,3090,3090,3090,0
20241114,154400,220740310,3090,3090,3090,3090,1
20241114,154300,220737220,3095,3095,3095,3095,0
20241114,154200,220737220,3095,3095,3095,3095,0
20241114,154100,220737220,3095,3095,3095,3095,0
20241114,154000,220737220,3095,3095,3095,3095,0
20241114,153900,220737220,3095,3095,3095,3095,0
20241114,153800,220737220,3095,3095,3095,3095,1
20241114,153700,220734125,3080,3095,3095,3080,506
20241114,153600,219175555,3095,3095,3095,3095,0
20241114,153500,219175555,3095,3095,3095,3095,0
20241114,153400,219175555,3095,3095,3095,3095,0
20241114,153300,219175555,3095,3095,3095,3095,0
20241114,153200,219175555,3095,3095,3095,3095,0
20241114,153100,219175555,3095,3095,3095,3095,0
20241114,153000,219175555,3095,3095,3095,3095,39
20241114,152900,219054850,3095,3095,3095,3095,55
20241114,152800,218884625,3095,3095,3095,3095,90
20241114,152700,218606075,3095,3095,3095,3095,16
20241114,152600,218556555,3100,3100,3100,3100,0
20241114,152500,218556555,3100,3100,3100,3100,0
20241114,152400,218556555,3100,3100,3100,3100,0
20241114,152300,218556555,3100,3090,3100,3085,600
20241114,152200,216702540,3080,3075,3080,3075,2
20241114,152100,216696385,3070,3070,3070,3070,86
20241114,152000,216432365,3070,3070,3070,3070,0
20241114,151900,216432365,3070,3070,3070,3070,0
20241114,151800,216432365,3070,3070,3070,3070,9
20241114,151700,216404735,3070,3065,3070,3065,5
20241114,151600,216389405,3075,3065,3075,3065,4
20241114,151500,216377115,3060,3060,3060,3060,1
20241114,151400,216374055,3060,3060,3070,3060,103
20241114,151300,216058855,3055,3055,3065,3050,472
20241114,151200,214618730,3050,3060,3060,3050,2410
20241114,151100,207267810,3065,3065,3065,3065,1
20241114,151000,207264745,3065,3065,3065,3065,6
20241114,150900,207246355,3065,3065,3065,3065,1
20241114,150800,207243290,3060,3065,3065,3050,3535
20241114,150700,196414635,3060,3070,3070,3055,1511
20241114,150600,191792825,3065,3065,3065,3065,2
20241114,150500,191786695,3065,3065,3065,3065,0
20241114,150400,191786695,3065,3070,3075,3065,598
20241114,150300,189953750,3065,3070,3070,3065,500
20241114,150200,188420105,3075,3075,3075,3075,0
20241114,150100,188420105,3075,3075,3075,3075,32
20241114,150000,188321705,3075,3075,3075,3075,1
20241114,145900,188318630,3070,3075,3075,3070,13
20241114,145800,188278660,3075,3075,3075,3075,1
20241114,145700,188275585,3075,3075,3075,3075,0
20241114,145600,188275585,3075,3075,3075,3075,0
20241114,145500,188275585,3075,3075,3075,3075,0
20241114,145400,188275585,3075,3075,3075,3075,0
20241114,145300,188275585,3075,3075,3075,3075,1
20241114,145200,188272510,3070,3070,3070,3070,0
20241114,145100,188272510,3070,3070,3070,3070,0
20241114,145000,188272510,3070,3070,3070,3070,0
20241114,144900,188272510,3070,3070,3070,3070,0
20241114,144800,188272510,3070,3070,3070,3070,0
20241114,144700,188272510,3070,3070,3070,3070,2
20241114,144600,188266370,3075,3075,3075,3075,0
20241114,144500,188266370,3075,3070,3075,3070,224
20241114,144400,187578675,3070,3070,3070,3070,179
20241114,144300,187029145,3070,3070,3070,3070,22
20241114,144200,186961605,3070,3070,3070,3070,1
20241114,144100,186958535,3060,3060,3060,3060,0
20241114,144000,186958535,3060,3060,3060,3060,820
20241114,143900,184449335,3060,3060,3060,3060,0
20241114,143800,184449335,3060,3065,3065,3060,6
20241114,143700,184430970,3060,3060,3060,3060,1410
20241114,143600,180116370,3070,3070,3070,3070,0
20241114,143500,180116370,3070,3070,3070,3070,0
20241114,143400,180116370,3070,3070,3070,3070,204
20241114,143300,179490090,3065,3065,3065,3065,90
20241114,143200,179214240,3065,3065,3065,3065,135
20241114,143100,178800465,3065,3065,3070,3065,4
20241114,143000,178788200,3065,3065,3065,3065,6
20241114,142900,178769810,3065,3065,3065,3065,45
20241114,142800,178631885,3065,3065,3065,3065,10
20241114,142700,178601235,3065,3065,3065,3065,2
20241114,142600,178595105,3065,3065,3065,3065,539
20241114,142500,176943070,3065,3065,3065,3065,300
20241114,142400,176023570,3065,3065,3065,3065,0
20241114,142300,176023570,3065,3070,3070,3065,106
20241114,142200,175698180,3070,3070,3070,3070,0
20241114,142100,175698180,3070,3070,3070,3070,22
20241114,142000,175630640,3070,3070,3070,3070,2
20241114,141900,175624500,3070,3070,3070,3070,198
20241114,141800,175016640,3065,3065,3065,3065,0
20241114,141700,175016640,3065,3065,3065,3065,0
20241114,141600,175016640,3065,3065,3065,3065,5
20241114,141500,175001315,3075,3070,3075,3065,205
20241114,141400,174372930,3075,3075,3075,3075,40
20241114,141300,174249930,3070,3070,3070,3070,0
20241114,141200,174249930,3070,3070,3070,3070,0
20241114,141100,174249930,3070,3070,3070,3070,0
20241114,141000,174249930,3070,3070,3070,3070,1015
20241114,140900,171133880,3070,3070,3070,3070,2
20241114,140800,171127740,3070,3075,3075,3070,29
20241114,140700,171038660,3075,3075,3075,3075,0
20241114,140600,171038660,3075,3075,3075,3075,33
20241114,140500,170937185,3070,3070,3070,3070,0
20241114,140400,170937185,3070,3070,3070,3070,0
20241114,140300,170937185,3070,3070,3070,3070,0
20241114,140200,170937185,3070,3070,3070,3070,300
20241114,140100,170016185,3070,3070,3070,3070,2
20241114,140000,170010045,3065,3065,3065,3065,17
20241114,135900,169957940,3065,3065,3065,3065,0
20241114,135800,169957940,3065,3065,3065,3065,0
20241114,135700,169957940,3065,3065,3065,3065,0
20241114,135600,169957940,3065,3065,3065,3065,0
20241114,135500,169957940,3065,3065,3065,3065,1
20241114,135400,169954875,3070,3070,3070,3070,6
20241114,135300,169936455,3075,3075,3075,3075,0
20241114,135200,169936455,3075,3075,3075,3075,2
20241114,135100,169930305,3080,3075,3085,3075,501
20241114,135000,168388080,3080,3080,3080,3080,0
20241114,134900,168388080,3080,3075,3095,3075,100
20241114,134800,168080205,3075,3075,3075,3075,11
20241114,134700,168046380,3075,3075,3075,3075,145
20241114,134600,167600505,3075,3070,3075,3070,219
20241114,134500,166928170,3080,3075,3080,3075,122
20241114,134400,166553010,3075,3085,3085,3075,216
20241114,134300,165887790,3100,3085,3100,3085,9
20241114,134200,165859980,3095,3095,3095,3095,0
20241114,134100,165859980,3095,3085,3095,3085,32
20241114,134000,165761240,3085,3090,3095,3085,107
20241114,133900,165431105,3090,3085,3090,3085,3
20241114,133800,165421840,3085,3085,3085,3085,0
20241114,133700,165421840,3085,3080,3085,3080,3
20241114,133600,165412595,3085,3085,3085,3085,16
20241114,133500,165363235,3085,3090,3100,3085,23
20241114,133400,165292080,3100,3100,3100,3100,0
20241114,133300,165292080,3100,3100,3100,3100,0
20241114,133200,165292080,3100,3080,3100,3080,7
20241114,133100,165270430,3075,3075,3075,3075,500
20241114,133000,163732930,3075,3075,3075,3075,0
20241114,132900,163732930,3075,3075,3075,3075,0
20241114,132800,163732930,3075,3075,3075,3075,0
20241114,132700,163732930,3075,3075,3075,3075,0
20241114,132600,163732930,3075,3075,3075,3075,0
20241114,132500,163732930,3075,3075,3075,3075,0
20241114,132400,163732930,3075,3075,3075,3075,0
20241114,132300,163732930,3075,3075,3075,3075,0
20241114,132200,163732930,3075,3075,3075,3075,0
20241114,132100,163732930,3075,3075,3075,3075,0
20241114,132000,163732930,3075,3075,3075,3075,1
20241114,131900,163729855,3075,3075,3075,3075,2
20241114,131800,163723705,3075,3075,3085,3075,27
20241114,131700,163640640,3080,3080,3080,3080,0
20241114,131600,163640640,3080,3075,3100,3075,4
20241114,131500,163628305,3085,3075,3090,3075,34
20241114,131400,163523565,3075,3075,3090,3075,28
20241114,131300,163437335,3085,3080,3085,3080,5
20241114,131200,163421915,3080,3070,3080,3070,98
20241114,131100,163120540,3070,3070,3070,3070,203
20241114,131000,162497330,3070,3075,3075,3070,104
20241114,130900,162178015,3080,3080,3080,3080,0
20241114,130800,162178015,3080,3080,3080,3080,0
20241114,130700,162178015,3080,3080,3080,3080,2
20241114,130600,162171855,3080,3080,3080,3080,0
20241114,130500,162171855,3080,3080,3080,3080,0
20241114,130400,162171855,3080,3080,3080,3080,0
20241114,130300,162171855,3080,3080,3080,3080,0
20241114,130200,162171855,3080,3080,3080,3080,0
20241114,130100,162171855,3080,3080,3080,3080,885
20241114,130000,159446055,3080,3080,3080,3080,167
20241114,125900,158931695,3085,3085,3085,3085,0
20241114,125800,158931695,3085,3080,3085,3080,73
20241114,125700,158706540,3080,3080,3080,3080,0
20241114,125600,158706540,3080,3080,3080,3080,213
20241114,125500,158050500,3085,3085,3090,3085,15
20241114,125400,158004195,3085,3085,3085,3085,0
20241114,125300,158004195,3085,3085,3085,3085,100
20241114,125200,157695695,3085,3085,3085,3085,0
20241114,125100,157695695,3085,3085,3085,3085,0
20241114,125000,157695695,3085,3085,3085,3085,0
20241114,124900,157695695,3085,3085,3085,3085,180
20241114,124800,157140395,3085,3085,3085,3085,398
20241114,124700,155912565,3080,3080,3080,3080,0
20241114,124600,155912565,3080,3080,3080,3080,0
20241114,124500,155912565,3080,3080,3080,3080,0
20241114,124400,155912565,3080,3080,3080,3080,196
20241114,124300,155308885,3080,3070,3080,3070,285
20241114,124200,154433050,3070,3070,3070,3070,0
20241114,124100,154433050,3070,3065,3070,3065,88
20241114,124000,154162910,3065,3065,3065,3065,100
20241114,123900,153856410,3070,3070,3070,3070,0
20241114,123800,153856410,3070,3070,3070,3070,1
20241114,123700,153853340,3070,3070,3070,3070,10
20241114,123600,153822640,3070,3070,3070,3070,0
20241114,123500,153822640,3070,3065,3070,3065,119
20241114,123400,153457890,3070,3075,3075,3065,1223
20241114,123300,149705725,3080,3080,3080,3080,0
20241114,123200,149705725,3080,3095,3095,3080,402
20241114,123100,148467365,3090,3095,3095,3090,160
20241114,123000,147972345,3100,3100,3100,3100,0
20241114,122900,147972345,3100,3100,3100,3100,0
20241114,122800,147972345,3100,3100,3100,3100,0
20241114,122700,147972345,3100,3100,3100,3100,0
20241114,122600,147972345,3100,3100,3100,3100,0
20241114,122500,147972345,3100,3100,3100,3100,0
20241114,122400,147972345,3100,3100,3100,3100,0
20241114,122300,147972345,3100,3100,3100,3100,0
20241114,122200,147972345,3100,3100,3100,3100,0
20241114,122100,147972345,3100,3100,3100,3100,0
20241114,122000,147972345,3100,3100,3100,3100,100
20241114,121900,147662345,3100,3100,3100,3100,0
20241114,121800,147662345,3100,3100,3100,3100,0
20241114,121700,147662345,3100,3100,3100,3100,18
20241114,121600,147606545,3100,3100,3100,3100,0
20241114,121500,147606545,3100,3100,3100,3100,0
20241114,121400,147606545,3100,3100,3100,3100,0
20241114,121300,147606545,3100,3100,3100,3100,1
20241114,121200,147603445,3100,3100,3100,3100,0
20241114,121100,147603445,3100,3100,3100,3100,0
20241114,121000,147603445,3100,3105,3105,3100,299
20241114,120900,146676500,3100,3085,3105,3085,3456
20241114,120800,135994645,3080,3080,3080,3080,89
20241114,120700,135720525,3080,3080,3080,3080,0
20241114,120600,135720525,3080,3080,3080,3080,0
20241114,120500,135720525,3080,3080,3080,3080,0
20241114,120400,135720525,3080,3080,3085,3080,75
20241114,120300,135489510,3080,3080,3080,3080,139
20241114,120200,135061390,3080,3080,3080,3080,0
20241114,120100,135061390,3080,3080,3085,3080,123
20241114,120000,134682535,3085,3085,3085,3085,0
20241114,115900,134682535,3085,3085,3085,3085,0
20241114,115800,134682535,3085,3085,3085,3080,6
20241114,115700,134664030,3080,3075,3080,3075,2872
20241114,115600,125832100,3065,3070,3070,3065,486
20241114,115500,124342080,3070,3065,3070,3065,1224
20241114,115400,120590485,3065,3085,3085,3065,7070
20241114,115300,98899265,3080,3080,3080,3080,0
20241114,115200,98899265,3080,3080,3080,3080,10
20241114,115100,98868465,3080,3080,3080,3080,0
20241114,115000,98868465,3080,3080,3080,3080,1
20241114,114900,98865385,3080,3080,3080,3080,1
20241114,114800,98862305,3075,3075,3075,3075,1
20241114,114700,98859230,3080,3080,3080,3080,46
20241114,114600,98717550,3080,3080,3080,3080,101
20241114,114500,98406470,3080,3080,3080,3080,350
20241114,114400,97328470,3080,3080,3080,3080,367
20241114,114300,96198110,3085,3085,3085,3085,0
20241114,114200,96198110,3085,3085,3085,3085,0
20241114,114100,96198110,3085,3085,3085,3085,2
20241114,114000,96191940,3080,3080,3080,3080,10
20241114,113900,96161140,3080,3080,3080,3080,3
20241114,113800,96151900,3080,3080,3080,3080,0
20241114,113700,96151900,3080,3090,3090,3080,647
20241114,113600,94155390,3095,3100,3100,3095,1425
20241114,113500,89737950,3105,3105,3105,3105,1
20241114,113400,89734845,3115,3115,3115,3115,0
20241114,113300,89734845,3115,3115,3115,3115,0
20241114,113200,89734845,3115,3115,3115,3115,0
20241114,113100,89734845,3115,3115,3115,3115,0
20241114,113000,89734845,3115,3115,3115,3115,0
20241114,112900,89734845,3115,3115,3115,3115,1
20241114,112800,89731730,3110,3110,3110,3110,0
20241114,112700,89731730,3110,3105,3110,3105,91
20241114,112600,89449170,3110,3110,3110,3105,280
20241114,112500,88579720,3115,3110,3115,3105,507
20241114,112400,87005430,3110,3115,3115,3110,7
20241114,112300,86983655,3115,3115,3115,3115,0
20241114,112200,86983655,3115,3115,3115,3115,0
20241114,112100,86983655,3115,3110,3115,3110,5
20241114,112000,86968100,3105,3115,3115,3105,354
20241114,111900,85868160,3110,3110,3110,3110,34
20241114,111800,85762420,3115,3110,3115,3105,101
20241114,111700,85448410,3115,3115,3115,3115,0
20241114,111600,85448410,3115,3110,3115,3110,485
20241114,111500,83940010,3110,3110,3110,3110,241
20241114,111400,83190500,3110,3110,3110,3105,55
20241114,111300,83019700,3110,3115,3115,3110,1486
20241114,111200,78397130,3115,3125,3125,3115,11
20241114,111100,78362855,3125,3115,3130,3115,247
20241114,111000,77591490,3115,3115,3115,3115,98
20241114,110900,77286220,3115,3130,3130,3115,293
20241114,110800,76373395,3130,3130,3130,3130,8
20241114,110700,76348355,3135,3125,3135,3120,125
20241114,110600,75957865,3125,3120,3135,3120,133
20241114,110500,75542080,3125,3125,3125,3125,1
20241114,110400,75538955,3125,3140,3150,3125,25
20241114,110300,75460520,3135,3135,3135,3135,0
20241114,110200,75460520,3135,3135,3135,3135,3259
20241114,110100,65243555,3140,3145,3145,3135,16
20241114,110000,65193300,3145,3145,3145,3145,8
20241114,105900,65168140,3145,3145,3145,3145,6
20241114,105800,65149270,3145,3145,3145,3145,5
20241114,105700,65133545,3145,3145,3145,3145,0
20241114,105600,65133545,3145,3140,3145,3140,103
20241114,105500,64810110,3145,3145,3145,3145,10
20241114,105400,64778660,3140,3140,3140,3140,0
20241114,105300,64778660,3140,3145,3145,3140,100
20241114,105200,64464650,3150,3150,3150,3150,0
20241114,105100,64464650,3150,3150,3150,3150,0
20241114,105000,64464650,3150,3150,3150,3150,324
20241114,104900,63444050,3150,3150,3150,3150,0
20241114,104800,63444050,3150,3150,3150,3150,0
20241114,104700,63444050,3150,3150,3150,3150,0
20241114,104600,63444050,3150,3145,3150,3145,6
20241114,104500,63425155,3130,3125,3130,3125,109
20241114,104400,63083995,3125,3130,3130,3125,196
20241114,104300,62470520,3130,3120,3130,3120,227
20241114,104200,61762140,3115,3115,3115,3115,100
20241114,104100,61450640,3120,3120,3120,3120,16
20241114,104000,61400720,3115,3110,3115,3110,446
20241114,103900,60012820,3110,3120,3125,3110,595
20241114,103800,58159575,3120,3115,3120,3115,364
20241114,103700,57024965,3115,3115,3115,3115,157
20241114,103600,56535910,3120,3125,3125,3120,197
20241114,103500,55921260,3125,3130,3130,3125,104
20241114,103400,55596255,3130,3125,3130,3125,64
20241114,103300,55396250,3130,3135,3145,3130,4863
20241114,103200,40158890,3140,3145,3145,3140,715
20241114,103100,37913545,3150,3140,3155,3140,1260
20241114,103000,33951750,3145,3145,3145,3145,422
20241114,102900,32624560,3145,3145,3145,3145,6
20241114,102800,32605690,3150,3150,3150,3150,11
20241114,102700,32571040,3155,3155,3155,3155,6
20241114,102600,32552110,3160,3160,3160,3160,4
20241114,102500,32539470,3160,3155,3160,3145,791
20241114,102400,30048200,3160,3160,3160,3155,13
20241114,102300,30007125,3160,3160,3160,3150,963
20241114,102200,26964065,3160,3165,3165,3150,503
20241114,102100,25374745,3160,3160,3160,3160,544
20241114,102000,23655705,3160,3155,3160,3155,963
20241114,101900,20617430,3160,3160,3160,3160,48
20241114,101800,20465750,3160,3160,3160,3160,10
20241114,101700,20434150,3155,3155,3155,3155,15
20241114,101600,20386825,3155,3145,3155,3145,1456
20241114,101500,15805380,3140,3140,3140,3140,0
20241114,101400,15805380,3140,3145,3145,3140,25
20241114,101300,15726770,3150,3140,3150,3140,65
20241114,101200,15522170,3130,3130,3130,3130,0
20241114,101100,15522170,3130,3130,3130,3130,123
20241114,101000,15137180,3120,3120,3120,3120,0
20241114,100900,15137180,3120,3120,3120,3120,1353
20241114,100800,10915820,3115,3115,3115,3115,64
20241114,100700,10716460,3100,3105,3105,3100,1371
20241114,100600,6465965,3110,3135,3135,3110,301
20241114,100500,5523955,3100,3100,3100,3100,211
20241114,100400,4869855,3130,3130,3130,3130,400
20241114,100300,3617855,3145,3145,3145,3145,0
20241114,100200,3617855,3145,3145,3145,3145,29
20241114,100100,3526650,3095,3095,3095,3095,135
20241114,100000,3108825,3075,3075,3075,3075,1011