KissMeData/200880/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,202200,1822466890,11820,11820,11820,11820,4197
20241114,202100,1822466890,11820,11820,11820,11820,0
20241114,202000,1822466890,11820,11820,11820,11820,0
20241114,201900,1822466890,11820,11820,11820,11820,0
20241114,201800,1822466890,11820,11820,11820,11820,0
20241114,201700,1822466890,11820,11820,11820,11820,0
20241114,201600,1822466890,11820,11820,11820,11820,0
20241114,201500,1822466890,11820,11820,11820,11820,0
20241114,201400,1822466890,11820,11820,11820,11820,0
20241114,201300,1822466890,11820,11820,11820,11820,0
20241114,201200,1822466890,11820,11820,11820,11820,0
20241114,201100,1822466890,11820,11820,11820,11820,0
20241114,201000,1822466890,11820,11820,11820,11820,0
20241114,200900,1822466890,11820,11820,11820,11820,0
20241114,200800,1822466890,11820,11820,11820,11820,0
20241114,200700,1822466890,11820,11820,11820,11820,0
20241114,200600,1822466890,11820,11820,11820,11820,0
20241114,200500,1822466890,11820,11820,11820,11820,0
20241114,200400,1822466890,11820,11820,11820,11820,0
20241114,200300,1822466890,11820,11820,11820,11820,0
20241114,200200,1822466890,11820,11820,11820,11820,0
20241114,200100,1822466890,11820,11820,11820,11820,0
20241114,200000,1822466890,11820,11820,11820,11820,0
20241114,195900,1822466890,11820,11820,11820,11820,0
20241114,195800,1822466890,11820,11820,11820,11820,0
20241114,195700,1822466890,11820,11820,11820,11820,0
20241114,195600,1822466890,11820,11820,11820,11820,0
20241114,195500,1822466890,11820,11820,11820,11820,0
20241114,195400,1822466890,11820,11820,11820,11820,0
20241114,195300,1822466890,11820,11820,11820,11820,0
20241114,195200,1822466890,11820,11820,11820,11820,4197
20241114,195100,1822466890,11820,11820,11820,11820,0
20241114,195000,1822466890,11820,11820,11820,11820,0
20241114,194900,1822466890,11820,11820,11820,11820,0
20241114,194800,1822466890,11820,11820,11820,11820,0
20241114,194700,1822466890,11820,11820,11820,11820,0
20241114,194600,1822466890,11820,11820,11820,11820,0
20241114,194500,1822466890,11820,11820,11820,11820,0
20241114,194400,1822466890,11820,11820,11820,11820,0
20241114,194300,1822466890,11820,11820,11820,11820,0
20241114,194200,1822466890,11820,11820,11820,11820,0
20241114,194100,1822466890,11820,11820,11820,11820,0
20241114,194000,1822466890,11820,11820,11820,11820,0
20241114,193900,1822466890,11820,11820,11820,11820,0
20241114,193800,1822466890,11820,11820,11820,11820,0
20241114,193700,1822466890,11820,11820,11820,11820,0
20241114,193600,1822466890,11820,11820,11820,11820,0
20241114,193500,1822466890,11820,11820,11820,11820,0
20241114,193400,1822466890,11820,11820,11820,11820,0
20241114,193300,1822466890,11820,11820,11820,11820,0
20241114,193200,1822466890,11820,11820,11820,11820,0
20241114,193100,1822466890,11820,11820,11820,11820,0
20241114,193000,1822466890,11820,11820,11820,11820,0
20241114,192900,1822466890,11820,11820,11820,11820,0
20241114,192800,1822466890,11820,11820,11820,11820,0
20241114,192700,1822466890,11820,11820,11820,11820,0
20241114,192600,1822466890,11820,11820,11820,11820,0
20241114,192500,1822466890,11820,11820,11820,11820,0
20241114,192400,1822466890,11820,11820,11820,11820,0
20241114,192300,1822466890,11820,11820,11820,11820,0
20241114,192200,1822466890,11820,11820,11820,11820,4197
20241114,192100,1822466890,11820,11820,11820,11820,0
20241114,192000,1822466890,11820,11820,11820,11820,0
20241114,191900,1822466890,11820,11820,11820,11820,0
20241114,191800,1822466890,11820,11820,11820,11820,0
20241114,191700,1822466890,11820,11820,11820,11820,0
20241114,191600,1822466890,11820,11820,11820,11820,0
20241114,191500,1822466890,11820,11820,11820,11820,0
20241114,191400,1822466890,11820,11820,11820,11820,0
20241114,191300,1822466890,11820,11820,11820,11820,0
20241114,191200,1822466890,11820,11820,11820,11820,0
20241114,191100,1822466890,11820,11820,11820,11820,0
20241114,191000,1822466890,11820,11820,11820,11820,0
20241114,190900,1822466890,11820,11820,11820,11820,0
20241114,190800,1822466890,11820,11820,11820,11820,0
20241114,190700,1822466890,11820,11820,11820,11820,0
20241114,190600,1822466890,11820,11820,11820,11820,0
20241114,190500,1822466890,11820,11820,11820,11820,0
20241114,190400,1822466890,11820,11820,11820,11820,0
20241114,190300,1822466890,11820,11820,11820,11820,0
20241114,190200,1822466890,11820,11820,11820,11820,0
20241114,190100,1822466890,11820,11820,11820,11820,0
20241114,190000,1822466890,11820,11820,11820,11820,0
20241114,185900,1822466890,11820,11820,11820,11820,0
20241114,185800,1822466890,11820,11820,11820,11820,0
20241114,185700,1822466890,11820,11820,11820,11820,0
20241114,185600,1822466890,11820,11820,11820,11820,0
20241114,185500,1822466890,11820,11820,11820,11820,0
20241114,185400,1822466890,11820,11820,11820,11820,0
20241114,185300,1822466890,11820,11820,11820,11820,0
20241114,185200,1822466890,11820,11820,11820,11820,4197
20241114,185100,1822466890,11820,11820,11820,11820,0
20241114,185000,1822466890,11820,11820,11820,11820,0
20241114,184900,1822466890,11820,11820,11820,11820,0
20241114,184800,1822466890,11820,11820,11820,11820,0
20241114,184700,1822466890,11820,11820,11820,11820,0
20241114,184600,1822466890,11820,11820,11820,11820,0
20241114,184500,1822466890,11820,11820,11820,11820,0
20241114,184400,1822466890,11820,11820,11820,11820,0
20241114,184300,1822466890,11820,11820,11820,11820,0
20241114,184200,1822466890,11820,11820,11820,11820,0
20241114,184100,1822466890,11820,11820,11820,11820,0
20241114,184000,1822466890,11820,11820,11820,11820,0
20241114,183900,1822466890,11820,11820,11820,11820,0
20241114,183800,1822466890,11820,11820,11820,11820,0
20241114,183700,1822466890,11820,11820,11820,11820,0
20241114,183600,1822466890,11820,11820,11820,11820,0
20241114,183500,1822466890,11820,11820,11820,11820,0
20241114,183400,1822466890,11820,11820,11820,11820,0
20241114,183300,1822466890,11820,11820,11820,11820,0
20241114,183200,1822466890,11820,11820,11820,11820,0
20241114,183100,1822466890,11820,11820,11820,11820,0
20241114,183000,1822466890,11820,11820,11820,11820,0
20241114,182900,1822466890,11820,11820,11820,11820,0
20241114,182800,1822466890,11820,11820,11820,11820,0
20241114,182700,1822466890,11820,11820,11820,11820,0
20241114,182600,1822466890,11820,11820,11820,11820,0
20241114,182500,1822466890,11820,11820,11820,11820,0
20241114,182400,1822466890,11820,11820,11820,11820,0
20241114,182300,1822466890,11820,11820,11820,11820,0
20241114,182200,1822466890,11820,11820,11820,11820,4197
20241114,182100,1822466890,11820,11820,11820,11820,0
20241114,182000,1822466890,11820,11820,11820,11820,0
20241114,181900,1822466890,11820,11820,11820,11820,0
20241114,181800,1822466890,11820,11820,11820,11820,0
20241114,181700,1822466890,11820,11820,11820,11820,0
20241114,181600,1822466890,11820,11820,11820,11820,0
20241114,181500,1822466890,11820,11820,11820,11820,0
20241114,181400,1822466890,11820,11820,11820,11820,0
20241114,181300,1822466890,11820,11820,11820,11820,0
20241114,181200,1822466890,11820,11820,11820,11820,0
20241114,181100,1822466890,11820,11820,11820,11820,0
20241114,181000,1822466890,11820,11820,11820,11820,0
20241114,180900,1822466890,11820,11820,11820,11820,0
20241114,180800,1822466890,11820,11820,11820,11820,0
20241114,180700,1822466890,11820,11820,11820,11820,0
20241114,180600,1822466890,11820,11820,11820,11820,0
20241114,180500,1822466890,11820,11820,11820,11820,0
20241114,180400,1822466890,11820,11820,11820,11820,0
20241114,180300,1822466890,11820,11820,11820,11820,0
20241114,180200,1822466890,11820,11820,11820,11820,0
20241114,180100,1822466890,11820,11820,11820,11820,0
20241114,180000,1822466890,11820,11820,11820,11820,0
20241114,175900,1822466890,11820,11820,11820,11820,0
20241114,175800,1822466890,11820,11820,11820,11820,0
20241114,175700,1822466890,11820,11820,11820,11820,0
20241114,175600,1822466890,11820,11820,11820,11820,0
20241114,175500,1822466890,11820,11820,11820,11820,0
20241114,175400,1822466890,11820,11820,11820,11820,0
20241114,175300,1822466890,11820,11820,11820,11820,0
20241114,175200,1822466890,11820,11820,11820,11820,4197
20241114,175100,1822466890,11820,11820,11820,11820,0
20241114,175000,1822466890,11820,11820,11820,11820,0
20241114,174900,1822466890,11820,11820,11820,11820,0
20241114,174800,1822466890,11820,11820,11820,11820,0
20241114,174700,1822466890,11820,11820,11820,11820,0
20241114,174600,1822466890,11820,11820,11820,11820,0
20241114,174500,1822466890,11820,11820,11820,11820,0
20241114,174400,1822466890,11820,11820,11820,11820,0
20241114,174300,1822466890,11820,11820,11820,11820,0
20241114,174200,1822466890,11820,11820,11820,11820,0
20241114,174100,1822466890,11820,11820,11820,11820,0
20241114,174000,1822466890,11820,11820,11820,11820,0
20241114,173900,1822466890,11820,11820,11820,11820,0
20241114,173800,1822466890,11820,11820,11820,11820,0
20241114,173700,1822466890,11820,11820,11820,11820,0
20241114,173600,1822466890,11820,11820,11820,11820,0
20241114,173500,1822466890,11820,11820,11820,11820,0
20241114,173400,1822466890,11820,11820,11820,11820,0
20241114,173300,1822466890,11820,11820,11820,11820,0
20241114,173200,1822466890,11820,11820,11820,11820,0
20241114,173100,1822466890,11820,11820,11820,11820,0
20241114,173000,1822466890,11820,11820,11820,11820,0
20241114,172900,1822466890,11820,11820,11820,11820,0
20241114,172800,1822466890,11820,11820,11820,11820,0
20241114,172700,1822466890,11820,11820,11820,11820,0
20241114,172600,1822466890,11820,11820,11820,11820,0
20241114,172500,1822466890,11820,11820,11820,11820,0
20241114,172400,1822466890,11820,11820,11820,11820,0
20241114,172300,1822466890,11820,11820,11820,11820,0
20241114,172200,1822466890,11820,11820,11820,11820,4197
20241114,172100,1822466890,11820,11820,11820,11820,0
20241114,172000,1822466890,11820,11820,11820,11820,0
20241114,171900,1822466890,11820,11820,11820,11820,0
20241114,171800,1822466890,11820,11820,11820,11820,0
20241114,171700,1822466890,11820,11820,11820,11820,0
20241114,171600,1822466890,11820,11820,11820,11820,0
20241114,171500,1822466890,11820,11820,11820,11820,0
20241114,171400,1822466890,11820,11820,11820,11820,0
20241114,171300,1822466890,11820,11820,11820,11820,0
20241114,171200,1822466890,11820,11820,11820,11820,0
20241114,171100,1822466890,11820,11820,11820,11820,0
20241114,171000,1822466890,11820,11820,11820,11820,0
20241114,170900,1822466890,11820,11820,11820,11820,0
20241114,170800,1822466890,11820,11820,11820,11820,0
20241114,170700,1822466890,11820,11820,11820,11820,0
20241114,170600,1822466890,11820,11820,11820,11820,0
20241114,170500,1822466890,11820,11820,11820,11820,0
20241114,170400,1822466890,11820,11820,11820,11820,0
20241114,170300,1822466890,11820,11820,11820,11820,0
20241114,170200,1822466890,11820,11820,11820,11820,0
20241114,170100,1822466890,11820,11820,11820,11820,0
20241114,170000,1822466890,11820,11820,11820,11820,0
20241114,165900,1822466890,11820,11820,11820,11820,0
20241114,165800,1822466890,11820,11820,11820,11820,0
20241114,165700,1822466890,11820,11820,11820,11820,0
20241114,165600,1822466890,11820,11820,11820,11820,0
20241114,165500,1822466890,11820,11820,11820,11820,0
20241114,165400,1822466890,11820,11820,11820,11820,0
20241114,165300,1822466890,11820,11820,11820,11820,0
20241114,165200,1822466890,11820,11820,11820,11820,4197
20241114,165100,1822466890,11820,11820,11820,11820,0
20241114,165000,1822466890,11820,11820,11820,11820,0
20241114,164900,1822466890,11820,11820,11820,11820,0
20241114,164800,1822466890,11820,11820,11820,11820,0
20241114,164700,1822466890,11820,11820,11820,11820,0
20241114,164600,1822466890,11820,11820,11820,11820,0
20241114,164500,1822466890,11820,11820,11820,11820,0
20241114,164400,1822466890,11820,11820,11820,11820,0
20241114,164300,1822466890,11820,11820,11820,11820,0
20241114,164200,1822466890,11820,11820,11820,11820,0
20241114,164100,1822466890,11820,11820,11820,11820,0
20241114,164000,1822466890,11820,11820,11820,11820,0
20241114,163900,1822466890,11820,11820,11820,11820,0
20241114,163800,1822466890,11820,11820,11820,11820,0
20241114,163700,1822466890,11820,11820,11820,11820,0
20241114,163600,1822466890,11820,11820,11820,11820,0
20241114,163500,1822466890,11820,11820,11820,11820,0
20241114,163400,1822466890,11820,11820,11820,11820,0
20241114,163300,1822466890,11820,11820,11820,11820,0
20241114,163200,1822466890,11820,11820,11820,11820,0
20241114,163100,1822466890,11820,11820,11820,11820,0
20241114,163000,1822466890,11820,11820,11820,11820,4197
20241114,162900,1772858350,11860,11860,11860,11860,0
20241114,162800,1772858350,11860,11860,11860,11860,0
20241114,162700,1772858350,11860,11860,11860,11860,0
20241114,162600,1772858350,11860,11860,11860,11860,0
20241114,162500,1772858350,11860,11860,11860,11860,0
20241114,162400,1772858350,11860,11860,11860,11860,0
20241114,162300,1772858350,11860,11860,11860,11860,0
20241114,162200,1772858350,11860,11860,11860,11860,0
20241114,162100,1772858350,11860,11860,11860,11860,0
20241114,162000,1772858350,11860,11860,11860,11860,0
20241114,161900,1772858350,11860,11860,11870,11860,225
20241114,161800,1770189550,11850,11870,11870,11850,1373
20241114,161700,1753914310,11860,11880,11880,11850,755
20241114,161600,1744961440,11900,11910,11920,11860,2164
20241114,161500,1719266010,11920,11920,11920,11920,116
20241114,161400,1717883290,11900,11900,11900,11900,5
20241114,161300,1717823790,11900,11910,11910,11900,307
20241114,161200,1714170060,11910,11910,11910,11900,3117
20241114,161100,1677076590,11910,11910,11910,11910,11
20241114,161000,1676945580,11920,11940,11940,11900,5566
20241114,160900,1610598430,11930,11940,11940,11930,16
20241114,160800,1610407500,11940,11940,11940,11940,8
20241114,160700,1610311980,11930,11930,11930,11930,93
20241114,160600,1609202490,11920,11930,11930,11920,537
20241114,160500,1602799730,11930,11940,11940,11930,1852
20241114,160400,1580701440,11930,11930,11930,11930,63
20241114,160300,1579949850,11940,11950,11950,11940,1139
20241114,160200,1566349190,11940,11950,11950,11940,569
20241114,160100,1559550640,11950,11950,11950,11950,0
20241114,160000,1559550640,11950,11960,11960,11950,420
20241114,155900,1554530620,11970,11980,11980,11970,82
20241114,155800,1553549070,11980,11990,11990,11970,252
20241114,155700,1550532600,11970,11980,11980,11970,136
20241114,155600,1548903340,11980,11980,11980,11980,83
20241114,155500,1547909000,11980,11990,11990,11980,3
20241114,155400,1547873040,11980,11980,11980,11980,0
20241114,155300,1547873040,11980,11980,11980,11980,85
20241114,155200,1546854740,11980,11980,11980,11980,1
20241114,155100,1546842760,11940,11940,11940,11940,0
20241114,155000,1546842760,11940,11990,11990,11940,673
20241114,154900,1538800430,11970,11980,11990,11970,23
20241114,154800,1538524970,11980,11980,11980,11980,89
20241114,154700,1537458750,12020,12020,12020,12020,1
20241114,154600,1537446730,11960,11960,11960,11960,100
20241114,154500,1536250730,11960,11960,11980,11960,232
20241114,154400,1533475910,11960,11990,11990,11960,236
20241114,154300,1530652560,11990,12000,12000,11990,40
20241114,154200,1530172930,12050,12050,12050,12050,0
20241114,154100,1530172930,12050,12050,12050,12050,1
20241114,154000,1530160880,12060,12060,12060,12060,9
20241114,153900,1530052340,11960,12060,12060,11960,258
20241114,153800,1526953070,12060,12060,12060,12060,1
20241114,153700,1526941010,12060,12060,12060,12060,152
20241114,153600,1525107890,12070,12080,12080,12070,60
20241114,153500,1524383680,12080,12060,12080,12060,115
20241114,153400,1522995690,12050,12050,12050,12050,40
20241114,153300,1522513690,12060,12060,12060,12060,0
20241114,153200,1522513690,12060,12050,12060,12050,301
20241114,153100,1518884630,12000,12040,12060,12000,378
20241114,153000,1514333680,12040,12040,12040,12040,3
20241114,152900,1514297560,12050,12010,12050,12010,608
20241114,152800,1506987940,12000,12000,12000,12000,181
20241114,152700,1504815940,11970,11970,11970,11970,130
20241114,152600,1503259840,11980,11980,11980,11980,225
20241114,152500,1500564340,11980,11980,11980,11980,104
20241114,152400,1499318420,11960,11970,11980,11960,601
20241114,152300,1492121690,11970,11960,11970,11960,735
20241114,152200,1483330400,11950,11950,11960,11950,588
20241114,152100,1476303790,11950,11950,11950,11950,282
20241114,152000,1472933890,11950,11950,11950,11950,21
20241114,151900,1472682940,11930,11950,11950,11930,204
20241114,151800,1470248060,11940,11940,11950,11940,214
20241114,151700,1467692710,11950,11950,11970,11950,938
20241114,151600,1456483560,11950,11930,11950,11930,670
20241114,151500,1448478010,11930,11940,11940,11930,841
20241114,151400,1438443880,11930,11940,11940,11930,6
20241114,151300,1438372290,11950,11950,11950,11950,48
20241114,151200,1437798690,11950,11930,11950,11930,774
20241114,151100,1428552130,11940,11930,11940,11930,59
20241114,151000,1427847680,11940,11960,11960,11940,406
20241114,150900,1422995490,11960,11960,11960,11960,27
20241114,150800,1422672570,11950,11950,11950,11950,242
20241114,150700,1419780670,11950,11950,11950,11950,3
20241114,150600,1419744820,11950,11950,11950,11950,0
20241114,150500,1419744820,11950,11950,11950,11950,1
20241114,150400,1419732870,11930,11930,11930,11930,0
20241114,150300,1419732870,11930,11950,11950,11930,1133
20241114,150200,1406214690,11960,11950,11960,11940,71
20241114,150100,1405366920,11970,11970,11970,11970,0
20241114,150000,1405366920,11970,11970,11970,11970,0
20241114,145900,1405366920,11970,11980,11980,11970,198
20241114,145800,1402996800,11970,11970,11970,11970,10
20241114,145700,1402877100,11970,11970,11970,11970,188
20241114,145600,1400626740,11980,11970,11980,11970,196
20241114,145500,1398280610,11970,11950,11970,11950,2
20241114,145400,1398256690,11940,11970,11970,11940,9
20241114,145300,1398149170,11970,11970,11970,11970,1
20241114,145200,1398137200,11940,11960,11960,11940,534
20241114,145100,1391756400,11980,11970,11980,11960,51
20241114,145000,1391146410,11970,11970,11970,11970,1
20241114,144900,1391134440,11960,11960,11960,11960,29
20241114,144800,1390787600,11960,11970,11970,11960,30
20241114,144700,1390428790,11960,11960,11960,11960,117
20241114,144600,1389029470,11960,11980,11980,11960,1561
20241114,144500,1370359880,11980,11980,11980,11980,9
20241114,144400,1370252060,11990,11990,11990,11990,40
20241114,144300,1369772460,11990,11990,11990,11990,2
20241114,144200,1369748480,11950,11950,11950,11950,0
20241114,144100,1369748480,11950,11950,11950,11950,0
20241114,144000,1369748480,11950,11980,11980,11950,801
20241114,143900,1360174170,11980,11990,11990,11980,540
20241114,143800,1353703610,11970,11990,11990,11970,249
20241114,143700,1350721780,12000,12000,12000,12000,1
20241114,143600,1350709780,12000,11990,12000,11990,210
20241114,143500,1348191860,12000,12020,12020,12000,234
20241114,143400,1345383550,12020,12010,12020,12010,84
20241114,143300,1344374700,12020,12020,12020,12020,50
20241114,143200,1343773700,12020,12020,12020,12020,1
20241114,143100,1343761680,12020,12020,12020,12020,31
20241114,143000,1343389060,12020,12010,12020,12010,22
20241114,142900,1343124820,12020,12020,12020,12020,16
20241114,142800,1342932500,12020,12040,12040,12020,146
20241114,142700,1341176660,12040,12040,12040,12040,0
20241114,142600,1341176660,12040,12040,12040,12040,41
20241114,142500,1340683020,12040,12040,12040,12040,49
20241114,142400,1340093060,12030,12050,12050,12030,31
20241114,142300,1339720090,12050,12050,12050,12050,1
20241114,142200,1339708040,12050,12050,12050,12050,1
20241114,142100,1339695990,12050,12020,12050,12020,555
20241114,142000,1333023240,12020,12050,12050,12020,262
20241114,141900,1329871650,12030,12030,12040,12030,81
20241114,141800,1328897210,12030,12050,12050,12030,1018
20241114,141700,1316645350,12060,12060,12060,12060,2
20241114,141600,1316621230,12060,12070,12070,12060,62
20241114,141500,1315872950,12080,12080,12080,12080,2
20241114,141400,1315848790,12080,12070,12080,12070,20
20241114,141300,1315607380,12070,12070,12070,12070,1
20241114,141200,1315595310,12070,12080,12080,12070,213
20241114,141100,1313022290,12080,12080,12080,12080,1
20241114,141000,1313010210,12080,12080,12080,12080,33
20241114,140900,1312611570,12090,12070,12090,12070,1930
20241114,140800,1289308510,12070,12080,12080,12070,15
20241114,140700,1289127430,12080,12090,12090,12080,202
20241114,140600,1286687250,12090,12080,12090,12080,2
20241114,140500,1286663080,12090,12090,12090,12090,3
20241114,140400,1286626810,12090,12090,12090,12090,1
20241114,140300,1286614720,12090,12090,12090,12090,3
20241114,140200,1286578450,12090,12080,12090,12080,41
20241114,140100,1286082960,12090,12100,12100,12070,134
20241114,140000,1284464880,12100,12090,12100,12090,481
20241114,135900,1278649580,12090,12080,12090,12080,4
20241114,135800,1278601250,12080,12080,12080,12080,2
20241114,135700,1278577090,12070,12090,12090,12070,43
20241114,135600,1278058020,12090,12070,12090,12070,3
20241114,135500,1278021770,12090,12080,12090,12080,43
20241114,135400,1277501910,12060,12060,12060,12060,19
20241114,135300,1277272770,12060,12090,12090,12060,3
20241114,135200,1277236530,12090,12090,12090,12090,3
20241114,135100,1277200260,12090,12090,12090,12090,1
20241114,135000,1277188170,12090,12050,12090,12040,576
20241114,134900,1270250390,12050,12050,12050,12040,67
20241114,134800,1269443690,12040,12060,12060,12040,350
20241114,134700,1265227370,12070,12070,12070,12070,1
20241114,134600,1265215300,12070,12100,12100,12070,328
20241114,134500,1261254720,12100,12080,12100,12080,229
20241114,134400,1258486370,12080,12070,12080,12070,14
20241114,134300,1258317370,12060,12050,12060,12050,85
20241114,134200,1257292620,12050,12050,12050,12050,0
20241114,134100,1257292620,12050,12070,12070,12050,190
20241114,134000,1255000730,12070,12080,12080,12070,32
20241114,133900,1254614370,12090,12090,12090,12090,1
20241114,133800,1254602280,12070,12090,12090,12070,950
20241114,133700,1243119500,12100,12100,12100,12100,1
20241114,133600,1243107400,12100,12120,12120,12100,445
20241114,133500,1237721110,12120,12120,12120,12120,2
20241114,133400,1237696870,12120,12140,12140,12120,243
20241114,133300,1234749590,12130,12140,12140,12130,58
20241114,133200,1234045540,12130,12130,12140,12130,541
20241114,133100,1227480060,12130,12120,12130,12120,310
20241114,133000,1223721250,12120,12130,12130,12100,784
20241114,132900,1214234790,12130,12110,12130,12110,202
20241114,132800,1211786550,12130,12120,12130,12120,254
20241114,132700,1208708060,12120,12120,12120,12120,2
20241114,132600,1208683820,12130,12130,12130,12100,391
20241114,132500,1203951720,12130,12120,12130,12120,20
20241114,132400,1203709300,12120,12120,12120,12120,2
20241114,132300,1203685060,12130,12130,12130,12130,1
20241114,132200,1203672930,12130,12120,12130,12120,100
20241114,132100,1202460920,12120,12100,12130,12100,233
20241114,132000,1199638950,12120,12110,12120,12110,105
20241114,131900,1198366440,12110,12100,12120,12100,73
20241114,131800,1197482690,12120,12090,12120,12090,502
20241114,131700,1191413450,12120,12100,12120,12100,411
20241114,131600,1186440330,12120,12100,12120,12080,742
20241114,131500,1177465240,12080,12090,12090,12080,9
20241114,131400,1177356510,12100,12080,12100,12080,144
20241114,131300,1175616940,12100,12110,12110,12100,418
20241114,131200,1170559110,12130,12120,12130,12120,318
20241114,131100,1166704470,12120,12110,12120,12110,169
20241114,131000,1164656740,12110,12110,12110,12110,41
20241114,130900,1164160230,12110,12110,12110,12110,122
20241114,130800,1162682810,12110,12110,12110,12100,87
20241114,130700,1161629290,12110,12110,12110,12110,0
20241114,130600,1161629290,12110,12100,12110,12100,171
20241114,130500,1159558780,12110,12090,12110,12090,67
20241114,130400,1158748710,12090,12110,12120,12090,302
20241114,130300,1155092980,12110,12110,12110,12100,20
20241114,130200,1154850860,12110,12110,12110,12100,87
20241114,130100,1153798130,12120,12120,12120,12120,1
20241114,130000,1153786010,12120,12110,12120,12110,36
20241114,125900,1153350030,12110,12110,12120,12110,591
20241114,125800,1146189010,12110,12090,12110,12090,1844
20241114,125700,1123877930,12100,12080,12100,12080,179
20241114,125600,1121713820,12070,12060,12070,12060,1723
20241114,125500,1100927210,12070,12030,12070,12030,2
20241114,125400,1100903110,12070,12090,12090,12070,163
20241114,125300,1098935660,12100,12100,12100,12100,1103
20241114,125200,1085589360,12100,12080,12100,12080,2003
20241114,125100,1061363240,12080,12080,12080,12080,1
20241114,125000,1061351160,12080,12070,12080,12070,468
20241114,124900,1055699080,12080,12070,12080,12070,551
20241114,124800,1049048500,12070,12070,12070,12070,104
20241114,124700,1047793220,12060,12040,12060,12040,900
20241114,124600,1036947810,12050,12040,12050,12030,404
20241114,124500,1032085630,12040,12020,12040,12020,211
20241114,124400,1029547790,12030,12010,12030,12010,160
20241114,124300,1027625860,12000,12010,12010,12000,57
20241114,124200,1026941840,12010,12010,12010,12010,0
20241114,124100,1026941840,12010,12000,12010,12000,632
20241114,124000,1019357780,12000,11990,12000,11980,605
20241114,123900,1012103960,12000,12000,12000,12000,1
20241114,123800,1012091960,12000,11990,12000,11990,51
20241114,123700,1011480460,12000,12000,12010,11990,1626
20241114,123600,991969100,12010,12010,12010,12000,163
20241114,123500,990013070,12010,12000,12010,12000,78
20241114,123400,989077060,12010,12010,12010,12000,129
20241114,123300,987528830,12010,12010,12020,12000,22
20241114,123200,987264790,12020,12020,12020,12000,8
20241114,123100,987168750,12020,12030,12030,11990,31
20241114,123000,986796580,12030,12010,12030,12000,1417
20241114,122900,969756030,12010,12010,12020,11990,109
20241114,122800,968447330,12010,11990,12010,11990,66
20241114,122700,967655510,12010,12010,12010,11990,67
20241114,122600,966851680,12000,12000,12010,12000,387
20241114,122500,962205650,12000,11990,12000,11980,110
20241114,122400,960886600,12000,11990,12010,11980,28
20241114,122300,960550980,12010,11950,12010,11950,1079
20241114,122200,947609070,11980,11980,11990,11950,164
20241114,122100,945644490,11970,11950,11980,11950,108
20241114,122000,944353200,11960,11960,11960,11950,35
20241114,121900,943934610,11960,11960,11970,11950,123
20241114,121800,942462700,11970,11950,11970,11950,240
20241114,121700,939594000,11950,11910,11960,11910,23
20241114,121600,939319930,11970,11960,11970,11920,302
20241114,121500,935706610,11970,11980,11980,11960,127
20241114,121400,934187290,11980,11970,11980,11970,22
20241114,121300,933923860,11970,11970,11980,11970,338
20241114,121200,929877630,11970,11950,11970,11950,430
20241114,121100,924737830,11960,11960,11970,11960,43
20241114,121000,924223540,11970,11980,11980,11960,24
20241114,120900,923936440,11980,11940,11980,11940,598
20241114,120800,916786250,11940,11940,11950,11940,164
20241114,120700,914828070,11940,11930,11940,11930,132
20241114,120600,913253260,11930,11900,11940,11900,71
20241114,120500,912407010,11900,11880,11900,11880,79
20241114,120400,911467430,11910,11920,11920,11880,53
20241114,120300,910836490,11920,11920,11920,11900,4
20241114,120200,910788830,11910,11920,11920,11880,133
20241114,120100,909205910,11930,11930,11930,11900,21
20241114,120000,908955950,11900,11930,11940,11900,71
20241114,115900,908109480,11930,11900,11930,11870,121
20241114,115800,906670110,11900,11860,11910,11850,281
20241114,115700,903329010,11910,11860,11910,11860,1026
20241114,115600,891159360,11910,11900,11940,11870,223
20241114,115500,888508130,11900,11900,11900,11860,110
20241114,115400,887201970,11900,11860,11910,11860,187
20241114,115300,884983660,11910,11880,11920,11860,1427
20241114,115200,868049160,11920,11920,11920,11860,500
20241114,115100,862109170,11890,11910,11920,11890,176
20241114,115000,860014460,11920,11890,11920,11890,89
20241114,114900,858955550,11900,11900,11900,11890,78
20241114,114800,858028080,11900,11890,11900,11890,478
20241114,114700,852344620,11900,11890,11910,11890,145
20241114,114600,850620500,11910,11910,11910,11890,1076
20241114,114500,837818050,11910,11920,11950,11910,671
20241114,114400,829825340,11920,11910,11920,11910,114
20241114,114300,828467580,11910,11900,11910,11900,302
20241114,114200,824873770,11920,11910,11920,11900,21
20241114,114100,824623740,11900,11920,11920,11900,1548
20241114,114000,806193820,11920,11920,11920,11920,0
20241114,113900,806193820,11920,11920,11930,11920,516
20241114,113800,800043080,11920,11920,11920,11920,205
20241114,113700,797599480,11920,11940,11940,11920,32
20241114,113600,797217990,11920,11930,11930,11920,521
20241114,113500,791007170,11940,11930,11940,11930,430
20241114,113400,785877240,11930,11940,11940,11930,3
20241114,113300,785841430,11940,11950,11950,11940,151
20241114,113200,784037660,11960,11960,11960,11950,21
20241114,113100,783786660,11970,11960,11970,11950,112
20241114,113000,782447140,11950,11940,11950,11940,21
20241114,112900,782196390,11940,11930,11940,11930,69
20241114,112800,781372950,11930,11940,11940,11930,82
20241114,112700,780394070,11930,11930,11930,11930,173
20241114,112600,778330180,11940,11960,11970,11940,5070
20241114,112500,717746390,11960,11970,11970,11960,98
20241114,112400,716574180,11970,11980,11980,11960,102
20241114,112300,715353710,11980,11970,11980,11970,58
20241114,112200,714659420,11960,11970,11970,11960,1056
20241114,112100,702029300,11960,11960,11960,11960,19
20241114,112000,701802060,11960,11970,11970,11960,188
20241114,111900,699553430,11960,11960,11960,11950,193
20241114,111800,697245190,11960,11960,11970,11960,649
20241114,111700,689478120,11970,11950,11970,11950,92
20241114,111600,688378170,11950,11950,11950,11950,122
20241114,111500,686920270,11950,11970,11980,11950,85
20241114,111400,685903300,11950,11950,11950,11950,119
20241114,111300,684481250,11950,11960,11970,11950,106
20241114,111200,683213630,11960,11960,11960,11960,1
20241114,111100,683201670,11950,11950,11950,11950,491
20241114,111000,677334220,11950,11960,11960,11950,2869
20241114,110900,643045930,11960,11990,11990,11960,1289
20241114,110800,627615650,11990,11990,11990,11990,210
20241114,110700,625097750,12010,11990,12010,11990,114
20241114,110600,623729570,12010,12000,12010,11990,202
20241114,110500,621306300,11990,11990,11990,11990,559
20241114,110400,614603890,11990,11970,11990,11970,188
20241114,110300,612351020,11980,11970,11980,11970,371
20241114,110200,607909630,11970,11990,11990,11960,75
20241114,110100,607011950,11990,12000,12000,11970,517
20241114,110000,600809530,12000,12020,12020,12000,1204
20241114,105900,586348980,12020,12020,12030,12020,383
20241114,105800,581744720,12030,12040,12040,12030,185
20241114,105700,579518610,12040,12030,12040,12030,20
20241114,105600,579278000,12060,12070,12070,12030,82
20241114,105500,578289380,12070,12030,12070,12030,297
20241114,105400,574710400,12050,12040,12050,12030,138
20241114,105300,573048020,12040,12050,12050,12030,156
20241114,105200,571170410,12030,12020,12040,11980,559
20241114,105100,564448080,12010,12000,12010,11980,302
20241114,105000,560825980,12000,12010,12030,12000,730
20241114,104900,552065600,12010,12010,12010,12000,53
20241114,104800,551429550,12000,11950,12010,11950,6880
20241114,104700,468887490,11930,11930,11930,11930,146
20241114,104600,467145710,11920,11940,11940,11920,228
20241114,104500,464426440,11940,11940,11940,11920,175
20241114,104400,462339330,11920,11910,11920,11910,264
20241114,104300,459193130,11900,11910,11920,11900,1013
20241114,104200,447131810,11910,11940,11940,11910,2491
20241114,104100,417398750,11940,11940,11950,11940,127
20241114,104000,415882220,11940,11940,11940,11940,167
20241114,103900,413888240,11970,11950,11970,11930,591
20241114,103800,406831730,11940,11960,11960,11930,446
20241114,103700,401502190,11970,11980,11980,11970,16
20241114,103600,401310620,12000,12020,12020,12000,1243
20241114,103500,386384040,12020,12020,12020,12020,31
20241114,103400,386011420,12020,12020,12020,12020,319
20241114,103300,382177040,12050,12050,12050,12050,192
20241114,103200,379863440,12050,12050,12050,12050,87
20241114,103100,378815090,12020,12020,12020,12020,0
20241114,103000,378815090,12020,12020,12020,12020,1025
20241114,102900,366494590,12020,12000,12020,12000,80
20241114,102800,365533170,12000,12000,12000,12000,0
20241114,102700,365533170,12000,11970,12000,11970,342
20241114,102600,361432670,11960,11950,11960,11950,510
20241114,102500,355337170,11950,11980,11980,11950,916
20241114,102400,344381940,11990,12020,12020,11990,1093
20241114,102300,331263590,12020,12030,12030,12020,347
20241114,102200,327092640,12030,12060,12060,12020,597
20241114,102100,319906470,12070,12070,12090,12070,440
20241114,102000,314593190,12070,12060,12070,12060,202
20241114,101900,312155270,12060,12040,12060,12040,98
20241114,101800,310974830,12040,12040,12040,12030,265
20241114,101700,307785160,12040,12050,12050,12040,450
20241114,101600,302367140,12040,12020,12040,12020,1182
20241114,101500,288145250,12020,12040,12040,12020,529
20241114,101400,281785930,12030,12040,12040,12030,258
20241114,101300,278679930,12020,12020,12020,12020,143
20241114,101200,276961070,12020,12010,12020,12010,552
20241114,101100,270328160,12010,12010,12010,11970,273
20241114,101000,267055790,12000,11950,12000,11950,1248
20241114,100900,252081930,11940,11960,11960,11940,324
20241114,100800,248210930,11950,11970,11970,11950,501
20241114,100700,242223470,11960,12020,12020,11950,3263
20241114,100600,203195640,11960,12020,12020,11960,2253
20241114,100500,176182900,12020,12050,12070,12020,511
20241114,100400,170030400,12040,12050,12050,12040,555
20241114,100300,163342800,12050,12050,12080,12030,1223
20241114,100200,148605490,12060,12000,12060,12000,1553
20241114,100100,129942260,12000,12030,12030,12000,496
20241114,100000,123985440,12000,11930,12030,11930,10313