KissMeData/134580/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,200800,233568263,1571,1571,1571,1571,2365
20241114,200700,233568263,1571,1571,1571,1571,0
20241114,200600,233568263,1571,1571,1571,1571,0
20241114,200500,233568263,1571,1571,1571,1571,0
20241114,200400,233568263,1571,1571,1571,1571,0
20241114,200300,233568263,1571,1571,1571,1571,0
20241114,200200,233568263,1571,1571,1571,1571,0
20241114,200100,233568263,1571,1571,1571,1571,0
20241114,200000,233568263,1571,1571,1571,1571,0
20241114,195900,233568263,1571,1571,1571,1571,0
20241114,195800,233568263,1571,1571,1571,1571,0
20241114,195700,233568263,1571,1571,1571,1571,0
20241114,195600,233568263,1571,1571,1571,1571,0
20241114,195500,233568263,1571,1571,1571,1571,0
20241114,195400,233568263,1571,1571,1571,1571,0
20241114,195300,233568263,1571,1571,1571,1571,0
20241114,195200,233568263,1571,1571,1571,1571,0
20241114,195100,233568263,1571,1571,1571,1571,0
20241114,195000,233568263,1571,1571,1571,1571,0
20241114,194900,233568263,1571,1571,1571,1571,0
20241114,194800,233568263,1571,1571,1571,1571,0
20241114,194700,233568263,1571,1571,1571,1571,0
20241114,194600,233568263,1571,1571,1571,1571,0
20241114,194500,233568263,1571,1571,1571,1571,0
20241114,194400,233568263,1571,1571,1571,1571,0
20241114,194300,233568263,1571,1571,1571,1571,0
20241114,194200,233568263,1571,1571,1571,1571,0
20241114,194100,233568263,1571,1571,1571,1571,0
20241114,194000,233568263,1571,1571,1571,1571,0
20241114,193900,233568263,1571,1571,1571,1571,0
20241114,193800,233568263,1571,1571,1571,1571,2365
20241114,193700,233568263,1571,1571,1571,1571,0
20241114,193600,233568263,1571,1571,1571,1571,0
20241114,193500,233568263,1571,1571,1571,1571,0
20241114,193400,233568263,1571,1571,1571,1571,0
20241114,193300,233568263,1571,1571,1571,1571,0
20241114,193200,233568263,1571,1571,1571,1571,0
20241114,193100,233568263,1571,1571,1571,1571,0
20241114,193000,233568263,1571,1571,1571,1571,0
20241114,192900,233568263,1571,1571,1571,1571,0
20241114,192800,233568263,1571,1571,1571,1571,0
20241114,192700,233568263,1571,1571,1571,1571,0
20241114,192600,233568263,1571,1571,1571,1571,0
20241114,192500,233568263,1571,1571,1571,1571,0
20241114,192400,233568263,1571,1571,1571,1571,0
20241114,192300,233568263,1571,1571,1571,1571,0
20241114,192200,233568263,1571,1571,1571,1571,0
20241114,192100,233568263,1571,1571,1571,1571,0
20241114,192000,233568263,1571,1571,1571,1571,0
20241114,191900,233568263,1571,1571,1571,1571,0
20241114,191800,233568263,1571,1571,1571,1571,0
20241114,191700,233568263,1571,1571,1571,1571,0
20241114,191600,233568263,1571,1571,1571,1571,0
20241114,191500,233568263,1571,1571,1571,1571,0
20241114,191400,233568263,1571,1571,1571,1571,0
20241114,191300,233568263,1571,1571,1571,1571,0
20241114,191200,233568263,1571,1571,1571,1571,0
20241114,191100,233568263,1571,1571,1571,1571,0
20241114,191000,233568263,1571,1571,1571,1571,0
20241114,190900,233568263,1571,1571,1571,1571,0
20241114,190800,233568263,1571,1571,1571,1571,2365
20241114,190700,233568263,1571,1571,1571,1571,0
20241114,190600,233568263,1571,1571,1571,1571,0
20241114,190500,233568263,1571,1571,1571,1571,0
20241114,190400,233568263,1571,1571,1571,1571,0
20241114,190300,233568263,1571,1571,1571,1571,0
20241114,190200,233568263,1571,1571,1571,1571,0
20241114,190100,233568263,1571,1571,1571,1571,0
20241114,190000,233568263,1571,1571,1571,1571,0
20241114,185900,233568263,1571,1571,1571,1571,0
20241114,185800,233568263,1571,1571,1571,1571,0
20241114,185700,233568263,1571,1571,1571,1571,0
20241114,185600,233568263,1571,1571,1571,1571,0
20241114,185500,233568263,1571,1571,1571,1571,0
20241114,185400,233568263,1571,1571,1571,1571,0
20241114,185300,233568263,1571,1571,1571,1571,0
20241114,185200,233568263,1571,1571,1571,1571,0
20241114,185100,233568263,1571,1571,1571,1571,0
20241114,185000,233568263,1571,1571,1571,1571,0
20241114,184900,233568263,1571,1571,1571,1571,0
20241114,184800,233568263,1571,1571,1571,1571,0
20241114,184700,233568263,1571,1571,1571,1571,0
20241114,184600,233568263,1571,1571,1571,1571,0
20241114,184500,233568263,1571,1571,1571,1571,0
20241114,184400,233568263,1571,1571,1571,1571,0
20241114,184300,233568263,1571,1571,1571,1571,0
20241114,184200,233568263,1571,1571,1571,1571,0
20241114,184100,233568263,1571,1571,1571,1571,0
20241114,184000,233568263,1571,1571,1571,1571,0
20241114,183900,233568263,1571,1571,1571,1571,0
20241114,183800,233568263,1571,1571,1571,1571,2365
20241114,183700,233568263,1571,1571,1571,1571,0
20241114,183600,233568263,1571,1571,1571,1571,0
20241114,183500,233568263,1571,1571,1571,1571,0
20241114,183400,233568263,1571,1571,1571,1571,0
20241114,183300,233568263,1571,1571,1571,1571,0
20241114,183200,233568263,1571,1571,1571,1571,0
20241114,183100,233568263,1571,1571,1571,1571,0
20241114,183000,233568263,1571,1571,1571,1571,0
20241114,182900,233568263,1571,1571,1571,1571,0
20241114,182800,233568263,1571,1571,1571,1571,0
20241114,182700,233568263,1571,1571,1571,1571,0
20241114,182600,233568263,1571,1571,1571,1571,0
20241114,182500,233568263,1571,1571,1571,1571,0
20241114,182400,233568263,1571,1571,1571,1571,0
20241114,182300,233568263,1571,1571,1571,1571,0
20241114,182200,233568263,1571,1571,1571,1571,0
20241114,182100,233568263,1571,1571,1571,1571,0
20241114,182000,233568263,1571,1571,1571,1571,0
20241114,181900,233568263,1571,1571,1571,1571,0
20241114,181800,233568263,1571,1571,1571,1571,0
20241114,181700,233568263,1571,1571,1571,1571,0
20241114,181600,233568263,1571,1571,1571,1571,0
20241114,181500,233568263,1571,1571,1571,1571,0
20241114,181400,233568263,1571,1571,1571,1571,0
20241114,181300,233568263,1571,1571,1571,1571,0
20241114,181200,233568263,1571,1571,1571,1571,0
20241114,181100,233568263,1571,1571,1571,1571,0
20241114,181000,233568263,1571,1571,1571,1571,0
20241114,180900,233568263,1571,1571,1571,1571,0
20241114,180800,233568263,1571,1571,1571,1571,2365
20241114,180700,233568263,1571,1571,1571,1571,0
20241114,180600,233568263,1571,1571,1571,1571,0
20241114,180500,233568263,1571,1571,1571,1571,0
20241114,180400,233568263,1571,1571,1571,1571,0
20241114,180300,233568263,1571,1571,1571,1571,0
20241114,180200,233568263,1571,1571,1571,1571,0
20241114,180100,233568263,1571,1571,1571,1571,0
20241114,180000,233568263,1571,1571,1571,1571,0
20241114,175900,233568263,1571,1571,1571,1571,0
20241114,175800,233568263,1571,1571,1571,1571,0
20241114,175700,233568263,1571,1571,1571,1571,0
20241114,175600,233568263,1571,1571,1571,1571,0
20241114,175500,233568263,1571,1571,1571,1571,0
20241114,175400,233568263,1571,1571,1571,1571,0
20241114,175300,233568263,1571,1571,1571,1571,0
20241114,175200,233568263,1571,1571,1571,1571,0
20241114,175100,233568263,1571,1571,1571,1571,0
20241114,175000,233568263,1571,1571,1571,1571,0
20241114,174900,233568263,1571,1571,1571,1571,0
20241114,174800,233568263,1571,1571,1571,1571,0
20241114,174700,233568263,1571,1571,1571,1571,0
20241114,174600,233568263,1571,1571,1571,1571,0
20241114,174500,233568263,1571,1571,1571,1571,0
20241114,174400,233568263,1571,1571,1571,1571,0
20241114,174300,233568263,1571,1571,1571,1571,0
20241114,174200,233568263,1571,1571,1571,1571,0
20241114,174100,233568263,1571,1571,1571,1571,0
20241114,174000,233568263,1571,1571,1571,1571,0
20241114,173900,233568263,1571,1571,1571,1571,0
20241114,173800,233568263,1571,1571,1571,1571,2365
20241114,173700,233568263,1571,1571,1571,1571,0
20241114,173600,233568263,1571,1571,1571,1571,0
20241114,173500,233568263,1571,1571,1571,1571,0
20241114,173400,233568263,1571,1571,1571,1571,0
20241114,173300,233568263,1571,1571,1571,1571,0
20241114,173200,233568263,1571,1571,1571,1571,0
20241114,173100,233568263,1571,1571,1571,1571,0
20241114,173000,233568263,1571,1571,1571,1571,0
20241114,172900,233568263,1571,1571,1571,1571,0
20241114,172800,233568263,1571,1571,1571,1571,0
20241114,172700,233568263,1571,1571,1571,1571,0
20241114,172600,233568263,1571,1571,1571,1571,0
20241114,172500,233568263,1571,1571,1571,1571,0
20241114,172400,233568263,1571,1571,1571,1571,0
20241114,172300,233568263,1571,1571,1571,1571,0
20241114,172200,233568263,1571,1571,1571,1571,0
20241114,172100,233568263,1571,1571,1571,1571,0
20241114,172000,233568263,1571,1571,1571,1571,0
20241114,171900,233568263,1571,1571,1571,1571,0
20241114,171800,233568263,1571,1571,1571,1571,0
20241114,171700,233568263,1571,1571,1571,1571,0
20241114,171600,233568263,1571,1571,1571,1571,0
20241114,171500,233568263,1571,1571,1571,1571,0
20241114,171400,233568263,1571,1571,1571,1571,0
20241114,171300,233568263,1571,1571,1571,1571,0
20241114,171200,233568263,1571,1571,1571,1571,0
20241114,171100,233568263,1571,1571,1571,1571,0
20241114,171000,233568263,1571,1571,1571,1571,0
20241114,170900,233568263,1571,1571,1571,1571,0
20241114,170800,233568263,1571,1571,1571,1571,2365
20241114,170700,233568263,1571,1571,1571,1571,0
20241114,170600,233568263,1571,1571,1571,1571,0
20241114,170500,233568263,1571,1571,1571,1571,0
20241114,170400,233568263,1571,1571,1571,1571,0
20241114,170300,233568263,1571,1571,1571,1571,0
20241114,170200,233568263,1571,1571,1571,1571,0
20241114,170100,233568263,1571,1571,1571,1571,0
20241114,170000,233568263,1571,1571,1571,1571,0
20241114,165900,233568263,1571,1571,1571,1571,0
20241114,165800,233568263,1571,1571,1571,1571,0
20241114,165700,233568263,1571,1571,1571,1571,0
20241114,165600,233568263,1571,1571,1571,1571,0
20241114,165500,233568263,1571,1571,1571,1571,0
20241114,165400,233568263,1571,1571,1571,1571,0
20241114,165300,233568263,1571,1571,1571,1571,0
20241114,165200,233568263,1571,1571,1571,1571,0
20241114,165100,233568263,1571,1571,1571,1571,0
20241114,165000,233568263,1571,1571,1571,1571,0
20241114,164900,233568263,1571,1571,1571,1571,0
20241114,164800,233568263,1571,1571,1571,1571,0
20241114,164700,233568263,1571,1571,1571,1571,0
20241114,164600,233568263,1571,1571,1571,1571,0
20241114,164500,233568263,1571,1571,1571,1571,0
20241114,164400,233568263,1571,1571,1571,1571,0
20241114,164300,233568263,1571,1571,1571,1571,0
20241114,164200,233568263,1571,1571,1571,1571,0
20241114,164100,233568263,1571,1571,1571,1571,0
20241114,164000,233568263,1571,1571,1571,1571,0
20241114,163900,233568263,1571,1571,1571,1571,0
20241114,163800,233568263,1571,1571,1571,1571,2365
20241114,163700,233568263,1571,1571,1571,1571,0
20241114,163600,233568263,1571,1571,1571,1571,0
20241114,163500,233568263,1571,1571,1571,1571,0
20241114,163400,233568263,1571,1571,1571,1571,0
20241114,163300,233568263,1571,1571,1571,1571,0
20241114,163200,233568263,1571,1571,1571,1571,0
20241114,163100,233568263,1571,1571,1571,1571,0
20241114,163000,233568263,1571,1571,1571,1571,2365
20241114,162900,229852848,1572,1572,1572,1572,0
20241114,162800,229852848,1572,1572,1572,1572,0
20241114,162700,229852848,1572,1572,1572,1572,0
20241114,162600,229852848,1572,1572,1572,1572,0
20241114,162500,229852848,1572,1572,1572,1572,0
20241114,162400,229852848,1572,1572,1572,1572,0
20241114,162300,229852848,1572,1572,1572,1572,0
20241114,162200,229852848,1572,1572,1572,1572,0
20241114,162100,229852848,1572,1572,1572,1572,0
20241114,162000,229852848,1572,1572,1572,1572,0
20241114,161900,229852848,1572,1572,1572,1572,304
20241114,161800,229374960,1572,1572,1572,1572,0
20241114,161700,229374960,1572,1572,1572,1572,100
20241114,161600,229217760,1583,1583,1583,1583,0
20241114,161500,229217760,1583,1583,1583,1583,10
20241114,161400,229201930,1572,1572,1572,1572,0
20241114,161300,229201930,1572,1572,1572,1572,100
20241114,161200,229044730,1572,1572,1572,1572,100
20241114,161100,228887530,1583,1583,1583,1583,0
20241114,161000,228887530,1583,1571,1583,1571,180
20241114,160900,228604726,1587,1587,1587,1587,0
20241114,160800,228604726,1587,1587,1587,1587,0
20241114,160700,228604726,1587,1587,1587,1587,4
20241114,160600,228598378,1570,1570,1570,1570,0
20241114,160500,228598378,1570,1573,1589,1570,2876
20241114,160400,224081892,1573,1587,1591,1573,827
20241114,160300,222769936,1587,1587,1587,1587,33
20241114,160200,222717565,1577,1577,1577,1577,0
20241114,160100,222717565,1577,1577,1577,1577,500
20241114,160000,221929065,1587,1587,1587,1587,0
20241114,155900,221929065,1587,1587,1587,1587,10
20241114,155800,221913195,1587,1587,1587,1587,0
20241114,155700,221913195,1587,1587,1587,1587,0
20241114,155600,221913195,1587,1587,1587,1587,0
20241114,155500,221913195,1587,1574,1587,1571,666
20241114,155400,220864903,1588,1588,1588,1588,0
20241114,155300,220864903,1588,1584,1588,1584,39
20241114,155200,220803019,1584,1580,1584,1580,300
20241114,155100,220328442,1573,1574,1574,1573,11734
20241114,155000,201870648,1589,1585,1589,1585,98
20241114,154900,201715208,1587,1571,1591,1570,506
20241114,154800,200920627,1593,1571,1593,1570,1653
20241114,154700,198321907,1593,1591,1593,1591,37
20241114,154600,198262991,1592,1578,1596,1570,3101
20241114,154500,193388028,1578,1582,1582,1578,1000
20241114,154400,191808834,1578,1598,1605,1578,1504
20241114,154300,189424489,1607,1607,1607,1607,0
20241114,154200,189424489,1607,1606,1607,1606,682
20241114,154100,188328587,1607,1606,1607,1606,7
20241114,154000,188317343,1594,1603,1607,1594,148
20241114,153900,188079946,1604,1595,1604,1595,5
20241114,153800,188071962,1593,1594,1594,1593,38
20241114,153700,188011424,1609,1609,1609,1609,0
20241114,153600,188011424,1609,1595,1609,1593,51
20241114,153500,187930108,1597,1606,1606,1597,1205
20241114,153400,185998258,1606,1611,1611,1605,1138
20241114,153300,184169796,1629,1629,1629,1629,0
20241114,153200,184169796,1629,1629,1629,1629,0
20241114,153100,184169796,1629,1629,1629,1629,0
20241114,153000,184169796,1629,1629,1629,1629,1
20241114,152900,184168167,1640,1640,1640,1640,0
20241114,152800,184168167,1640,1628,1640,1628,114
20241114,152700,183981511,1628,1617,1628,1617,201
20241114,152600,183654297,1627,1611,1627,1611,6
20241114,152500,183644605,1607,1607,1607,1607,0
20241114,152400,183644605,1607,1624,1624,1607,2909
20241114,152300,178944174,1651,1657,1657,1651,2
20241114,152200,178940866,1658,1613,1658,1613,818
20241114,152100,177591601,1636,1617,1636,1612,3152
20241114,152000,172500312,1628,1693,1693,1601,7150
20241114,151900,160909427,1693,1719,1719,1686,2658
20241114,151800,156345234,1724,1724,1724,1724,0
20241114,151700,156345234,1724,1724,1724,1724,3197
20241114,151600,150833606,1903,1903,1903,1903,0
20241114,151500,150833606,1903,1949,1949,1903,16428
20241114,151400,118815618,1668,1668,1668,1668,0
20241114,151300,118815618,1668,1581,1668,1580,6413
20241114,151200,108377362,1581,1601,1601,1581,2511
20241114,151100,104384569,1605,1605,1605,1605,1
20241114,151000,104382964,1602,1602,1602,1602,0
20241114,150900,104382964,1602,1602,1602,1602,32
20241114,150800,104331700,1603,1603,1603,1603,0
20241114,150700,104331700,1603,1603,1603,1603,240
20241114,150600,103946980,1606,1606,1606,1606,0
20241114,150500,103946980,1606,1606,1606,1606,10
20241114,150400,103930920,1606,1606,1606,1606,1
20241114,150300,103929314,1606,1605,1606,1605,108
20241114,150200,103755973,1604,1604,1604,1604,0
20241114,150100,103755973,1604,1604,1604,1604,1
20241114,150000,103754369,1605,1605,1605,1605,0
20241114,145900,103754369,1605,1605,1605,1605,0
20241114,145800,103754369,1605,1605,1605,1605,0
20241114,145700,103754369,1605,1605,1605,1605,4
20241114,145600,103747949,1606,1606,1606,1606,0
20241114,145500,103747949,1606,1606,1606,1606,5
20241114,145400,103739919,1606,1604,1606,1604,209
20241114,145300,103404681,1603,1603,1603,1603,0
20241114,145200,103404681,1603,1602,1603,1602,2
20241114,145100,103401476,1601,1600,1601,1600,992
20241114,145000,101814275,1599,1591,1599,1591,105
20241114,144900,101646620,1591,1591,1591,1591,0
20241114,144800,101646620,1591,1591,1591,1591,300
20241114,144700,101169320,1600,1600,1600,1600,0
20241114,144600,101169320,1600,1597,1600,1590,169
20241114,144500,100899031,1597,1598,1598,1597,50
20241114,144400,100819153,1598,1600,1600,1598,322
20241114,144300,100304085,1597,1597,1597,1597,0
20241114,144200,100304085,1597,1597,1597,1597,0
20241114,144100,100304085,1597,1597,1597,1597,37
20241114,144000,100244996,1597,1598,1600,1597,60
20241114,143900,100149065,1590,1590,1590,1590,6
20241114,143800,100139525,1589,1598,1598,1588,151
20241114,143700,99898720,1588,1588,1588,1588,1
20241114,143600,99897132,1588,1588,1588,1588,8
20241114,143500,99884428,1588,1588,1588,1588,1
20241114,143400,99882840,1589,1589,1589,1589,0
20241114,143300,99882840,1589,1590,1590,1589,87
20241114,143200,99744558,1590,1590,1590,1590,0
20241114,143100,99744558,1590,1590,1590,1590,778
20241114,143000,98507538,1601,1601,1601,1601,5
20241114,142900,98499533,1589,1589,1589,1589,9
20241114,142800,98485232,1613,1613,1613,1613,0
20241114,142700,98485232,1613,1609,1613,1589,5060
20241114,142600,90386621,1607,1607,1607,1607,0
20241114,142500,90386621,1607,1607,1607,1607,0
20241114,142400,90386621,1607,1607,1607,1607,0
20241114,142300,90386621,1607,1607,1607,1607,0
20241114,142200,90386621,1607,1607,1607,1607,0
20241114,142100,90386621,1607,1607,1607,1607,132
20241114,142000,90174497,1617,1617,1617,1617,1082
20241114,141900,88424903,1619,1619,1619,1619,100
20241114,141800,88263003,1617,1617,1617,1617,155
20241114,141700,88012368,1617,1617,1617,1617,0
20241114,141600,88012368,1617,1617,1617,1617,0
20241114,141500,88012368,1617,1617,1617,1617,0
20241114,141400,88012368,1617,1617,1617,1617,62
20241114,141300,87912114,1619,1619,1619,1619,0
20241114,141200,87912114,1619,1619,1619,1619,0
20241114,141100,87912114,1619,1619,1619,1619,0
20241114,141000,87912114,1619,1618,1619,1618,6
20241114,140900,87902404,1616,1615,1616,1615,92
20241114,140800,87753791,1605,1605,1605,1605,0
20241114,140700,87753791,1605,1608,1608,1605,500
20241114,140600,86951163,1608,1608,1608,1608,0
20241114,140500,86951163,1608,1609,1609,1608,335
20241114,140400,86412188,1619,1619,1619,1619,564
20241114,140300,85499072,1610,1621,1621,1609,5865
20241114,140200,76045767,1625,1625,1625,1625,0
20241114,140100,76045767,1625,1625,1625,1625,0
20241114,140000,76045767,1625,1625,1625,1625,188
20241114,135900,75740267,1628,1628,1628,1628,10
20241114,135800,75723987,1619,1619,1619,1619,440
20241114,135700,75011627,1620,1620,1620,1620,152
20241114,135600,74765387,1620,1621,1621,1620,471
20241114,135500,74002227,1621,1625,1625,1621,362
20241114,135400,73414397,1627,1631,1631,1627,15
20241114,135300,73389962,1632,1632,1632,1632,15
20241114,135200,73365482,1636,1636,1636,1636,0
20241114,135100,73365482,1636,1637,1637,1636,8
20241114,135000,73352391,1637,1636,1637,1636,85
20241114,134900,73213326,1636,1636,1636,1636,100
20241114,134800,73049726,1636,1630,1636,1630,7
20241114,134700,73038295,1629,1625,1629,1625,1343
20241114,134600,70852288,1624,1624,1624,1624,10
20241114,134500,70836048,1624,1617,1624,1617,3
20241114,134400,70831190,1617,1617,1617,1617,166
20241114,134300,70562768,1617,1617,1617,1617,458
20241114,134200,69822182,1618,1623,1624,1618,236
20241114,134100,69440073,1622,1620,1622,1620,608
20241114,134000,68455110,1609,1612,1612,1609,500
20241114,133900,67650135,1626,1626,1626,1626,0
20241114,133800,67650135,1626,1637,1637,1600,6203
20241114,133700,57678768,1636,1636,1636,1636,60
20241114,133600,57580608,1645,1645,1647,1637,3558
20241114,133500,51730988,1674,1674,1674,1674,0
20241114,133400,51730988,1674,1654,1674,1643,8083
20241114,133300,38414854,1654,1657,1658,1653,89
20241114,133200,38267322,1650,1653,1653,1650,2007
20241114,133100,34954750,1653,1657,1657,1653,20
20241114,133000,34921652,1658,1658,1658,1658,1
20241114,132900,34919994,1658,1677,1677,1658,1135
20241114,132800,33025357,1678,1677,1678,1677,106
20241114,132700,32847590,1677,1677,1677,1677,32
20241114,132600,32793926,1678,1689,1689,1678,3916
20241114,132500,26210285,1691,1691,1691,1691,0
20241114,132400,26210285,1691,1691,1691,1691,0
20241114,132300,26210285,1691,1691,1691,1691,12
20241114,132200,26189993,1695,1695,1695,1695,0
20241114,132100,26189993,1695,1695,1695,1695,100
20241114,132000,26020493,1690,1690,1690,1690,10
20241114,131900,26003593,1690,1690,1690,1690,0
20241114,131800,26003593,1690,1690,1690,1690,0
20241114,131700,26003593,1690,1690,1690,1690,501
20241114,131600,25156903,1695,1695,1695,1695,0
20241114,131500,25156903,1695,1695,1695,1695,0
20241114,131400,25156903,1695,1695,1695,1695,0
20241114,131300,25156903,1695,1695,1695,1695,0
20241114,131200,25156903,1695,1695,1695,1695,0
20241114,131100,25156903,1695,1695,1695,1695,0
20241114,131000,25156903,1695,1695,1695,1695,0
20241114,130900,25156903,1695,1695,1695,1695,0
20241114,130800,25156903,1695,1695,1695,1695,0
20241114,130700,25156903,1695,1695,1695,1695,0
20241114,130600,25156903,1695,1695,1695,1695,0
20241114,130500,25156903,1695,1695,1695,1695,20
20241114,130400,25123003,1695,1689,1695,1689,466
20241114,130300,24335896,1689,1689,1689,1689,348
20241114,130200,23748124,1689,1689,1689,1689,0
20241114,130100,23748124,1689,1689,1689,1689,0
20241114,130000,23748124,1689,1689,1689,1689,0
20241114,125900,23748124,1689,1689,1689,1689,0
20241114,125800,23748124,1689,1689,1689,1689,55
20241114,125700,23655229,1689,1689,1689,1689,0
20241114,125600,23655229,1689,1689,1689,1689,138
20241114,125500,23422147,1695,1695,1695,1695,0
20241114,125400,23422147,1695,1695,1695,1695,0
20241114,125300,23422147,1695,1695,1695,1695,0
20241114,125200,23422147,1695,1689,1695,1689,2
20241114,125100,23418763,1697,1697,1697,1697,0
20241114,125000,23418763,1697,1697,1697,1697,0
20241114,124900,23418763,1697,1697,1697,1697,0
20241114,124800,23418763,1697,1697,1697,1697,0
20241114,124700,23418763,1697,1697,1697,1697,0
20241114,124600,23418763,1697,1697,1697,1697,1
20241114,124500,23417066,1693,1693,1693,1693,0
20241114,124400,23417066,1693,1693,1693,1693,0
20241114,124300,23417066,1693,1693,1693,1693,69
20241114,124200,23300249,1693,1693,1693,1693,0
20241114,124100,23300249,1693,1693,1693,1693,6
20241114,124000,23290091,1693,1693,1693,1693,0
20241114,123900,23290091,1693,1693,1693,1693,0
20241114,123800,23290091,1693,1693,1693,1693,0
20241114,123700,23290091,1693,1693,1693,1693,0
20241114,123600,23290091,1693,1693,1693,1693,0
20241114,123500,23290091,1693,1693,1693,1693,500
20241114,123400,22443591,1693,1693,1693,1693,0
20241114,123300,22443591,1693,1693,1693,1693,0
20241114,123200,22443591,1693,1693,1693,1693,0
20241114,123100,22443591,1693,1693,1693,1693,0
20241114,123000,22443591,1693,1693,1693,1693,0
20241114,122900,22443591,1693,1691,1693,1689,531
20241114,122800,21546034,1693,1693,1693,1693,3
20241114,122700,21540955,1691,1691,1691,1691,0
20241114,122600,21540955,1691,1691,1691,1691,0
20241114,122500,21540955,1691,1691,1691,1691,23
20241114,122400,21502062,1693,1693,1693,1693,300
20241114,122300,20994162,1691,1691,1691,1691,0
20241114,122200,20994162,1691,1691,1691,1691,0
20241114,122100,20994162,1691,1691,1691,1691,0
20241114,122000,20994162,1691,1691,1691,1691,0
20241114,121900,20994162,1691,1692,1692,1691,26
20241114,121800,20950183,1693,1693,1693,1693,4
20241114,121700,20943411,1693,1693,1693,1693,0
20241114,121600,20943411,1693,1693,1693,1693,0
20241114,121500,20943411,1693,1693,1693,1693,0
20241114,121400,20943411,1693,1693,1693,1693,20
20241114,121300,20909551,1693,1695,1695,1693,217
20241114,121200,20541798,1704,1704,1704,1704,0
20241114,121100,20541798,1704,1704,1704,1704,0
20241114,121000,20541798,1704,1704,1704,1704,0
20241114,120900,20541798,1704,1704,1704,1704,0
20241114,120800,20541798,1704,1704,1704,1704,0
20241114,120700,20541798,1704,1704,1704,1704,0
20241114,120600,20541798,1704,1704,1704,1704,2
20241114,120500,20538390,1690,1690,1690,1690,0
20241114,120400,20538390,1690,1690,1690,1690,0
20241114,120300,20538390,1690,1690,1690,1690,0
20241114,120200,20538390,1690,1690,1690,1690,0
20241114,120100,20538390,1690,1690,1690,1690,0
20241114,120000,20538390,1690,1690,1690,1690,0
20241114,115900,20538390,1690,1690,1690,1690,0
20241114,115800,20538390,1690,1690,1690,1690,0
20241114,115700,20538390,1690,1690,1690,1690,0
20241114,115600,20538390,1690,1690,1690,1690,0
20241114,115500,20538390,1690,1690,1690,1690,43
20241114,115400,20465720,1704,1704,1704,1704,0
20241114,115300,20465720,1704,1704,1704,1704,0
20241114,115200,20465720,1704,1704,1704,1704,1020
20241114,115100,18727640,1704,1702,1705,1702,115
20241114,115000,18531885,1696,1701,1701,1689,7364
20241114,114900,6032279,1701,1701,1701,1701,1
20241114,114800,6030578,1700,1700,1700,1700,0
20241114,114700,6030578,1700,1700,1700,1700,0
20241114,114600,6030578,1700,1708,1708,1700,1560
20241114,114500,3374262,1709,1711,1711,1709,159
20241114,114400,3102341,1729,1729,1729,1729,0
20241114,114300,3102341,1729,1729,1729,1729,0
20241114,114200,3102341,1729,1729,1729,1729,0
20241114,114100,3102341,1729,1729,1729,1729,0
20241114,114000,3102341,1729,1729,1729,1729,0
20241114,113900,3102341,1729,1729,1729,1729,0
20241114,113800,3102341,1729,1729,1729,1729,0
20241114,113700,3102341,1729,1729,1729,1729,0
20241114,113600,3102341,1729,1729,1729,1729,0
20241114,113500,3102341,1729,1728,1729,1728,33
20241114,113400,3045286,1728,1728,1728,1728,0
20241114,113300,3045286,1728,1728,1728,1728,0
20241114,113200,3045286,1728,1728,1728,1728,0
20241114,113100,3045286,1728,1728,1728,1728,0
20241114,113000,3045286,1728,1728,1728,1728,0
20241114,112900,3045286,1728,1728,1728,1728,0
20241114,112800,3045286,1728,1728,1728,1728,0
20241114,112700,3045286,1728,1728,1728,1728,0
20241114,112600,3045286,1728,1728,1728,1728,0
20241114,112500,3045286,1728,1728,1728,1728,0
20241114,112400,3045286,1728,1728,1728,1728,0
20241114,112300,3045286,1728,1728,1728,1728,0
20241114,112200,3045286,1728,1728,1728,1728,0
20241114,112100,3045286,1728,1728,1728,1728,0
20241114,112000,3045286,1728,1728,1728,1728,0
20241114,111900,3045286,1728,1728,1728,1728,0
20241114,111800,3045286,1728,1728,1728,1728,0
20241114,111700,3045286,1728,1728,1728,1728,0
20241114,111600,3045286,1728,1728,1728,1728,0
20241114,111500,3045286,1728,1728,1728,1728,0
20241114,111400,3045286,1728,1728,1728,1728,0
20241114,111300,3045286,1728,1728,1728,1728,1
20241114,111200,3043558,1709,1709,1709,1709,2
20241114,111100,3040140,1729,1728,1729,1728,16
20241114,111000,3012479,1729,1729,1729,1729,0
20241114,110900,3012479,1729,1729,1729,1729,0
20241114,110800,3012479,1729,1729,1729,1729,1
20241114,110700,3010750,1710,1710,1710,1710,80
20241114,110600,2873950,1730,1730,1730,1730,0
20241114,110500,2873950,1730,1730,1730,1730,0
20241114,110400,2873950,1730,1730,1730,1730,0
20241114,110300,2873950,1730,1730,1730,1730,1
20241114,110200,2872220,1731,1731,1731,1731,0
20241114,110100,2872220,1731,1731,1731,1731,0
20241114,110000,2872220,1731,1731,1731,1731,0
20241114,105900,2872220,1731,1731,1731,1731,0
20241114,105800,2872220,1731,1731,1731,1731,0
20241114,105700,2872220,1731,1731,1731,1731,0
20241114,105600,2872220,1731,1731,1731,1731,0
20241114,105500,2872220,1731,1731,1731,1731,0
20241114,105400,2872220,1731,1731,1731,1731,0
20241114,105300,2872220,1731,1730,1731,1730,12
20241114,105200,2851458,1710,1710,1710,1710,0
20241114,105100,2851458,1710,1712,1712,1710,20
20241114,105000,2817238,1731,1731,1731,1731,0
20241114,104900,2817238,1731,1731,1731,1731,0
20241114,104800,2817238,1731,1731,1731,1731,0
20241114,104700,2817238,1731,1731,1731,1731,0
20241114,104600,2817238,1731,1731,1731,1731,103
20241114,104500,2638945,1731,1731,1731,1731,33
20241114,104400,2581822,1730,1730,1730,1730,6
20241114,104300,2571442,1730,1730,1730,1730,2
20241114,104200,2567982,1732,1732,1732,1732,0
20241114,104100,2567982,1732,1732,1732,1732,0
20241114,104000,2567982,1732,1732,1732,1732,0
20241114,103900,2567982,1732,1732,1732,1732,0
20241114,103800,2567982,1732,1732,1732,1732,0
20241114,103700,2567982,1732,1732,1732,1732,0
20241114,103600,2567982,1732,1732,1732,1732,0
20241114,103500,2567982,1732,1732,1732,1732,0
20241114,103400,2567982,1732,1732,1732,1732,0
20241114,103300,2567982,1732,1732,1732,1732,0
20241114,103200,2567982,1732,1732,1732,1732,0
20241114,103100,2567982,1732,1732,1732,1732,0
20241114,103000,2567982,1732,1732,1732,1732,0
20241114,102900,2567982,1732,1730,1732,1730,110
20241114,102800,2377572,1731,1730,1731,1730,10
20241114,102700,2360268,1730,1730,1730,1730,1
20241114,102600,2358538,1709,1709,1709,1709,0
20241114,102500,2358538,1709,1709,1709,1709,0
20241114,102400,2358538,1709,1709,1709,1709,0
20241114,102300,2358538,1709,1709,1709,1709,0
20241114,102200,2358538,1709,1709,1709,1709,45
20241114,102100,2281633,1736,1736,1736,1736,0
20241114,102000,2281633,1736,1736,1736,1736,0
20241114,101900,2281633,1736,1736,1736,1736,0
20241114,101800,2281633,1736,1708,1736,1707,118
20241114,101700,2080173,1706,1717,1717,1706,20
20241114,101600,2045884,1720,1720,1720,1720,73
20241114,101500,1920324,1739,1739,1739,1739,0
20241114,101400,1920324,1739,1739,1739,1739,0
20241114,101300,1920324,1739,1739,1739,1739,0
20241114,101200,1920324,1739,1739,1739,1739,6
20241114,101100,1909890,1750,1750,1750,1750,0
20241114,101000,1909890,1750,1737,1750,1737,13
20241114,100900,1887192,1735,1725,1735,1725,638
20241114,100800,786196,1720,1720,1720,1720,0
20241114,100700,786196,1720,1720,1720,1720,0
20241114,100600,786196,1720,1720,1720,1720,0
20241114,100500,786196,1720,1720,1720,1720,9
20241114,100400,770716,1725,1725,1725,1725,84
20241114,100300,625816,1725,1725,1726,1725,28
20241114,100200,577515,1726,1726,1726,1726,10
20241114,100100,560255,1725,1725,1725,1725,0
20241114,100000,560255,1725,1739,1739,1725,323