KissMeData/232140/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,203200,9296675150,9520,9520,9520,9520,23501
20241114,203100,9296675150,9520,9520,9520,9520,0
20241114,203000,9296675150,9520,9520,9520,9520,0
20241114,202900,9296675150,9520,9520,9520,9520,0
20241114,202800,9296675150,9520,9520,9520,9520,0
20241114,202700,9296675150,9520,9520,9520,9520,0
20241114,202600,9296675150,9520,9520,9520,9520,0
20241114,202500,9296675150,9520,9520,9520,9520,0
20241114,202400,9296675150,9520,9520,9520,9520,0
20241114,202300,9296675150,9520,9520,9520,9520,0
20241114,202200,9296675150,9520,9520,9520,9520,0
20241114,202100,9296675150,9520,9520,9520,9520,0
20241114,202000,9296675150,9520,9520,9520,9520,0
20241114,201900,9296675150,9520,9520,9520,9520,0
20241114,201800,9296675150,9520,9520,9520,9520,0
20241114,201700,9296675150,9520,9520,9520,9520,0
20241114,201600,9296675150,9520,9520,9520,9520,0
20241114,201500,9296675150,9520,9520,9520,9520,0
20241114,201400,9296675150,9520,9520,9520,9520,0
20241114,201300,9296675150,9520,9520,9520,9520,0
20241114,201200,9296675150,9520,9520,9520,9520,0
20241114,201100,9296675150,9520,9520,9520,9520,0
20241114,201000,9296675150,9520,9520,9520,9520,0
20241114,200900,9296675150,9520,9520,9520,9520,0
20241114,200800,9296675150,9520,9520,9520,9520,0
20241114,200700,9296675150,9520,9520,9520,9520,0
20241114,200600,9296675150,9520,9520,9520,9520,0
20241114,200500,9296675150,9520,9520,9520,9520,0
20241114,200400,9296675150,9520,9520,9520,9520,0
20241114,200300,9296675150,9520,9520,9520,9520,0
20241114,200200,9296675150,9520,9520,9520,9520,23501
20241114,200100,9296675150,9520,9520,9520,9520,0
20241114,200000,9296675150,9520,9520,9520,9520,0
20241114,195900,9296675150,9520,9520,9520,9520,0
20241114,195800,9296675150,9520,9520,9520,9520,0
20241114,195700,9296675150,9520,9520,9520,9520,0
20241114,195600,9296675150,9520,9520,9520,9520,0
20241114,195500,9296675150,9520,9520,9520,9520,0
20241114,195400,9296675150,9520,9520,9520,9520,0
20241114,195300,9296675150,9520,9520,9520,9520,0
20241114,195200,9296675150,9520,9520,9520,9520,0
20241114,195100,9296675150,9520,9520,9520,9520,0
20241114,195000,9296675150,9520,9520,9520,9520,0
20241114,194900,9296675150,9520,9520,9520,9520,0
20241114,194800,9296675150,9520,9520,9520,9520,0
20241114,194700,9296675150,9520,9520,9520,9520,0
20241114,194600,9296675150,9520,9520,9520,9520,0
20241114,194500,9296675150,9520,9520,9520,9520,0
20241114,194400,9296675150,9520,9520,9520,9520,0
20241114,194300,9296675150,9520,9520,9520,9520,0
20241114,194200,9296675150,9520,9520,9520,9520,0
20241114,194100,9296675150,9520,9520,9520,9520,0
20241114,194000,9296675150,9520,9520,9520,9520,0
20241114,193900,9296675150,9520,9520,9520,9520,0
20241114,193800,9296675150,9520,9520,9520,9520,0
20241114,193700,9296675150,9520,9520,9520,9520,0
20241114,193600,9296675150,9520,9520,9520,9520,0
20241114,193500,9296675150,9520,9520,9520,9520,0
20241114,193400,9296675150,9520,9520,9520,9520,0
20241114,193300,9296675150,9520,9520,9520,9520,0
20241114,193200,9296675150,9520,9520,9520,9520,23501
20241114,193100,9296675150,9520,9520,9520,9520,0
20241114,193000,9296675150,9520,9520,9520,9520,0
20241114,192900,9296675150,9520,9520,9520,9520,0
20241114,192800,9296675150,9520,9520,9520,9520,0
20241114,192700,9296675150,9520,9520,9520,9520,0
20241114,192600,9296675150,9520,9520,9520,9520,0
20241114,192500,9296675150,9520,9520,9520,9520,0
20241114,192400,9296675150,9520,9520,9520,9520,0
20241114,192300,9296675150,9520,9520,9520,9520,0
20241114,192200,9296675150,9520,9520,9520,9520,0
20241114,192100,9296675150,9520,9520,9520,9520,0
20241114,192000,9296675150,9520,9520,9520,9520,0
20241114,191900,9296675150,9520,9520,9520,9520,0
20241114,191800,9296675150,9520,9520,9520,9520,0
20241114,191700,9296675150,9520,9520,9520,9520,0
20241114,191600,9296675150,9520,9520,9520,9520,0
20241114,191500,9296675150,9520,9520,9520,9520,0
20241114,191400,9296675150,9520,9520,9520,9520,0
20241114,191300,9296675150,9520,9520,9520,9520,0
20241114,191200,9296675150,9520,9520,9520,9520,0
20241114,191100,9296675150,9520,9520,9520,9520,0
20241114,191000,9296675150,9520,9520,9520,9520,0
20241114,190900,9296675150,9520,9520,9520,9520,0
20241114,190800,9296675150,9520,9520,9520,9520,0
20241114,190700,9296675150,9520,9520,9520,9520,0
20241114,190600,9296675150,9520,9520,9520,9520,0
20241114,190500,9296675150,9520,9520,9520,9520,0
20241114,190400,9296675150,9520,9520,9520,9520,0
20241114,190300,9296675150,9520,9520,9520,9520,0
20241114,190200,9296675150,9520,9520,9520,9520,23501
20241114,190100,9296675150,9520,9520,9520,9520,0
20241114,190000,9296675150,9520,9520,9520,9520,0
20241114,185900,9296675150,9520,9520,9520,9520,0
20241114,185800,9296675150,9520,9520,9520,9520,0
20241114,185700,9296675150,9520,9520,9520,9520,0
20241114,185600,9296675150,9520,9520,9520,9520,0
20241114,185500,9296675150,9520,9520,9520,9520,0
20241114,185400,9296675150,9520,9520,9520,9520,0
20241114,185300,9296675150,9520,9520,9520,9520,0
20241114,185200,9296675150,9520,9520,9520,9520,0
20241114,185100,9296675150,9520,9520,9520,9520,0
20241114,185000,9296675150,9520,9520,9520,9520,0
20241114,184900,9296675150,9520,9520,9520,9520,0
20241114,184800,9296675150,9520,9520,9520,9520,0
20241114,184700,9296675150,9520,9520,9520,9520,0
20241114,184600,9296675150,9520,9520,9520,9520,0
20241114,184500,9296675150,9520,9520,9520,9520,0
20241114,184400,9296675150,9520,9520,9520,9520,0
20241114,184300,9296675150,9520,9520,9520,9520,0
20241114,184200,9296675150,9520,9520,9520,9520,0
20241114,184100,9296675150,9520,9520,9520,9520,0
20241114,184000,9296675150,9520,9520,9520,9520,0
20241114,183900,9296675150,9520,9520,9520,9520,0
20241114,183800,9296675150,9520,9520,9520,9520,0
20241114,183700,9296675150,9520,9520,9520,9520,0
20241114,183600,9296675150,9520,9520,9520,9520,0
20241114,183500,9296675150,9520,9520,9520,9520,0
20241114,183400,9296675150,9520,9520,9520,9520,0
20241114,183300,9296675150,9520,9520,9520,9520,0
20241114,183200,9296675150,9520,9520,9520,9520,23501
20241114,183100,9296675150,9520,9520,9520,9520,0
20241114,183000,9296675150,9520,9520,9520,9520,0
20241114,182900,9296675150,9520,9520,9520,9520,0
20241114,182800,9296675150,9520,9520,9520,9520,0
20241114,182700,9296675150,9520,9520,9520,9520,0
20241114,182600,9296675150,9520,9520,9520,9520,0
20241114,182500,9296675150,9520,9520,9520,9520,0
20241114,182400,9296675150,9520,9520,9520,9520,0
20241114,182300,9296675150,9520,9520,9520,9520,0
20241114,182200,9296675150,9520,9520,9520,9520,0
20241114,182100,9296675150,9520,9520,9520,9520,0
20241114,182000,9296675150,9520,9520,9520,9520,0
20241114,181900,9296675150,9520,9520,9520,9520,0
20241114,181800,9296675150,9520,9520,9520,9520,0
20241114,181700,9296675150,9520,9520,9520,9520,0
20241114,181600,9296675150,9520,9520,9520,9520,0
20241114,181500,9296675150,9520,9520,9520,9520,0
20241114,181400,9296675150,9520,9520,9520,9520,0
20241114,181300,9296675150,9520,9520,9520,9520,0
20241114,181200,9296675150,9520,9520,9520,9520,0
20241114,181100,9296675150,9520,9520,9520,9520,0
20241114,181000,9296675150,9520,9520,9520,9520,0
20241114,180900,9296675150,9520,9520,9520,9520,0
20241114,180800,9296675150,9520,9520,9520,9520,0
20241114,180700,9296675150,9520,9520,9520,9520,0
20241114,180600,9296675150,9520,9520,9520,9520,0
20241114,180500,9296675150,9520,9520,9520,9520,0
20241114,180400,9296675150,9520,9520,9520,9520,0
20241114,180300,9296675150,9520,9520,9520,9520,0
20241114,180200,9296675150,9520,9520,9520,9520,23501
20241114,180100,9296675150,9520,9520,9520,9520,0
20241114,180000,9296675150,9520,9520,9520,9520,0
20241114,175900,9296675150,9520,9520,9520,9520,0
20241114,175800,9296675150,9520,9520,9520,9520,0
20241114,175700,9296675150,9520,9520,9520,9520,0
20241114,175600,9296675150,9520,9520,9520,9520,0
20241114,175500,9296675150,9520,9520,9520,9520,0
20241114,175400,9296675150,9520,9520,9520,9520,0
20241114,175300,9296675150,9520,9520,9520,9520,0
20241114,175200,9296675150,9520,9520,9520,9520,0
20241114,175100,9296675150,9520,9520,9520,9520,0
20241114,175000,9296675150,9520,9520,9520,9520,0
20241114,174900,9296675150,9520,9520,9520,9520,0
20241114,174800,9296675150,9520,9520,9520,9520,0
20241114,174700,9296675150,9520,9520,9520,9520,0
20241114,174600,9296675150,9520,9520,9520,9520,0
20241114,174500,9296675150,9520,9520,9520,9520,0
20241114,174400,9296675150,9520,9520,9520,9520,0
20241114,174300,9296675150,9520,9520,9520,9520,0
20241114,174200,9296675150,9520,9520,9520,9520,0
20241114,174100,9296675150,9520,9520,9520,9520,0
20241114,174000,9296675150,9520,9520,9520,9520,0
20241114,173900,9296675150,9520,9520,9520,9520,0
20241114,173800,9296675150,9520,9520,9520,9520,0
20241114,173700,9296675150,9520,9520,9520,9520,0
20241114,173600,9296675150,9520,9520,9520,9520,0
20241114,173500,9296675150,9520,9520,9520,9520,0
20241114,173400,9296675150,9520,9520,9520,9520,0
20241114,173300,9296675150,9520,9520,9520,9520,0
20241114,173200,9296675150,9520,9520,9520,9520,23501
20241114,173100,9296675150,9520,9520,9520,9520,0
20241114,173000,9296675150,9520,9520,9520,9520,0
20241114,172900,9296675150,9520,9520,9520,9520,0
20241114,172800,9296675150,9520,9520,9520,9520,0
20241114,172700,9296675150,9520,9520,9520,9520,0
20241114,172600,9296675150,9520,9520,9520,9520,0
20241114,172500,9296675150,9520,9520,9520,9520,0
20241114,172400,9296675150,9520,9520,9520,9520,0
20241114,172300,9296675150,9520,9520,9520,9520,0
20241114,172200,9296675150,9520,9520,9520,9520,0
20241114,172100,9296675150,9520,9520,9520,9520,0
20241114,172000,9296675150,9520,9520,9520,9520,0
20241114,171900,9296675150,9520,9520,9520,9520,0
20241114,171800,9296675150,9520,9520,9520,9520,0
20241114,171700,9296675150,9520,9520,9520,9520,0
20241114,171600,9296675150,9520,9520,9520,9520,0
20241114,171500,9296675150,9520,9520,9520,9520,0
20241114,171400,9296675150,9520,9520,9520,9520,0
20241114,171300,9296675150,9520,9520,9520,9520,0
20241114,171200,9296675150,9520,9520,9520,9520,0
20241114,171100,9296675150,9520,9520,9520,9520,0
20241114,171000,9296675150,9520,9520,9520,9520,0
20241114,170900,9296675150,9520,9520,9520,9520,0
20241114,170800,9296675150,9520,9520,9520,9520,0
20241114,170700,9296675150,9520,9520,9520,9520,0
20241114,170600,9296675150,9520,9520,9520,9520,0
20241114,170500,9296675150,9520,9520,9520,9520,0
20241114,170400,9296675150,9520,9520,9520,9520,0
20241114,170300,9296675150,9520,9520,9520,9520,0
20241114,170200,9296675150,9520,9520,9520,9520,23501
20241114,170100,9296675150,9520,9520,9520,9520,0
20241114,170000,9296675150,9520,9520,9520,9520,0
20241114,165900,9296675150,9520,9520,9520,9520,0
20241114,165800,9296675150,9520,9520,9520,9520,0
20241114,165700,9296675150,9520,9520,9520,9520,0
20241114,165600,9296675150,9520,9520,9520,9520,0
20241114,165500,9296675150,9520,9520,9520,9520,0
20241114,165400,9296675150,9520,9520,9520,9520,0
20241114,165300,9296675150,9520,9520,9520,9520,0
20241114,165200,9296675150,9520,9520,9520,9520,0
20241114,165100,9296675150,9520,9520,9520,9520,0
20241114,165000,9296675150,9520,9520,9520,9520,0
20241114,164900,9296675150,9520,9520,9520,9520,0
20241114,164800,9296675150,9520,9520,9520,9520,0
20241114,164700,9296675150,9520,9520,9520,9520,0
20241114,164600,9296675150,9520,9520,9520,9520,0
20241114,164500,9296675150,9520,9520,9520,9520,0
20241114,164400,9296675150,9520,9520,9520,9520,0
20241114,164300,9296675150,9520,9520,9520,9520,0
20241114,164200,9296675150,9520,9520,9520,9520,0
20241114,164100,9296675150,9520,9520,9520,9520,0
20241114,164000,9296675150,9520,9520,9520,9520,0
20241114,163900,9296675150,9520,9520,9520,9520,0
20241114,163800,9296675150,9520,9520,9520,9520,0
20241114,163700,9296675150,9520,9520,9520,9520,0
20241114,163600,9296675150,9520,9520,9520,9520,0
20241114,163500,9296675150,9520,9520,9520,9520,0
20241114,163400,9296675150,9520,9520,9520,9520,0
20241114,163300,9296675150,9520,9520,9520,9520,0
20241114,163200,9296675150,9520,9520,9520,9520,23501
20241114,163100,9296675150,9520,9520,9520,9520,0
20241114,163000,9296675150,9520,9520,9520,9520,23501
20241114,162900,9072945630,9610,9610,9610,9610,0
20241114,162800,9072945630,9610,9610,9610,9610,0
20241114,162700,9072945630,9610,9610,9610,9610,0
20241114,162600,9072945630,9610,9610,9610,9610,0
20241114,162500,9072945630,9610,9610,9610,9610,0
20241114,162400,9072945630,9610,9610,9610,9610,0
20241114,162300,9072945630,9610,9610,9610,9610,0
20241114,162200,9072945630,9610,9610,9610,9610,0
20241114,162100,9072945630,9610,9610,9610,9610,0
20241114,162000,9072945630,9610,9610,9610,9610,0
20241114,161900,9072945630,9610,9600,9620,9540,4663
20241114,161800,9028189070,9600,9590,9600,9590,1191
20241114,161700,9016764450,9600,9600,9610,9590,516
20241114,161600,9011813390,9590,9610,9620,9590,3003
20241114,161500,8982977680,9610,9600,9630,9600,693
20241114,161400,8976320600,9600,9550,9640,9530,4779
20241114,161300,8930553090,9550,9510,9550,9510,1877
20241114,161200,8912642910,9510,9520,9540,9510,3044
20241114,161100,8883641790,9510,9570,9570,9490,15158
20241114,161000,8739368730,9570,9620,9630,9550,9602
20241114,160900,8647395300,9620,9580,9620,9570,7679
20241114,160800,8573787290,9570,9590,9600,9570,3336
20241114,160700,8541822260,9600,9640,9640,9590,11998
20241114,160600,8426527700,9640,9640,9650,9630,3270
20241114,160500,8394997730,9640,9650,9660,9640,2736
20241114,160400,8368612910,9650,9650,9650,9640,2661
20241114,160300,8342942810,9650,9680,9680,9640,11875
20241114,160200,8228287080,9680,9700,9700,9670,2597
20241114,160100,8203119850,9700,9700,9700,9690,1474
20241114,160000,8188822890,9700,9690,9700,9690,2033
20241114,155900,8169107710,9650,9700,9700,9610,8628
20241114,155800,8085854140,9690,9710,9730,9680,8125
20241114,155700,8007058790,9700,9740,9740,9700,5018
20241114,155600,7958290200,9740,9770,9770,9730,4206
20241114,155500,7917300680,9770,9780,9790,9740,10314
20241114,155400,7816631060,9780,9790,9790,9780,2713
20241114,155300,7790077800,9780,9800,9800,9780,1379
20241114,155200,7776578590,9790,9800,9800,9790,8807
20241114,155100,7690277720,9810,9810,9810,9800,697
20241114,155000,7683446730,9820,9830,9830,9810,4156
20241114,154900,7642656850,9830,9820,9830,9820,304
20241114,154800,7639670270,9820,9820,9820,9820,385
20241114,154700,7635889570,9820,9820,9820,9810,772
20241114,154600,7628311270,9820,9840,9840,9820,1127
20241114,154500,7617232990,9840,9820,9840,9820,791
20241114,154400,7609463370,9820,9830,9830,9820,1778
20241114,154300,7591992070,9830,9840,9840,9830,1518
20241114,154200,7577066660,9840,9840,9840,9840,196
20241114,154100,7575138020,9850,9850,9850,9850,572
20241114,154000,7569503820,9850,9850,9850,9850,820
20241114,153900,7561426820,9850,9870,9870,9850,2580
20241114,153800,7535987630,9870,9860,9870,9860,3114
20241114,153700,7505283080,9860,9870,9870,9860,1993
20241114,153600,7485632000,9870,9870,9870,9860,383
20241114,153500,7481852790,9870,9870,9870,9860,281
20241114,153400,7479079620,9860,9870,9880,9860,1587
20241114,153300,7463416230,9870,9860,9870,9860,158
20241114,153200,7461857370,9860,9870,9870,9860,345
20241114,153100,7458452370,9870,9870,9870,9860,447
20241114,153000,7454042230,9870,9870,9870,9860,711
20241114,152900,7447029960,9870,9880,9880,9860,1183
20241114,152800,7435354160,9880,9880,9880,9860,90
20241114,152700,7434465560,9870,9870,9880,9870,124
20241114,152600,7433241580,9870,9850,9870,9850,1172
20241114,152500,7421679850,9860,9860,9860,9850,1517
20241114,152400,7406723230,9860,9850,9860,9850,770
20241114,152300,7399136630,9850,9860,9860,9850,95
20241114,152200,7398200440,9850,9840,9850,9830,1262
20241114,152100,7385782840,9840,9840,9840,9840,446
20241114,152000,7381394200,9840,9850,9860,9840,371
20241114,151900,7377742360,9850,9830,9850,9830,2104
20241114,151800,7357041110,9830,9810,9840,9810,589
20241114,151700,7351254030,9810,9820,9860,9790,8017
20241114,151600,7272603860,9790,9830,9870,9790,12216
20241114,151500,7152469130,9830,9840,9840,9830,121
20241114,151400,7151279680,9830,9840,9840,9830,545
20241114,151300,7145917470,9840,9810,9840,9800,5081
20241114,151200,7096036200,9810,9810,9820,9780,10742
20241114,151100,6990770570,9810,9820,9820,9810,2650
20241114,151000,6964767280,9820,9820,9830,9810,3659
20241114,150900,6928842070,9830,9820,9830,9820,2428
20241114,150800,6904975490,9820,9840,9840,9820,2729
20241114,150700,6878152810,9840,9840,9850,9830,2242
20241114,150600,6856092390,9830,9840,9840,9830,46
20241114,150500,6855639760,9840,9850,9860,9840,2866
20241114,150400,6827421170,9860,9860,9860,9850,242
20241114,150300,6825035750,9870,9860,9870,9850,354
20241114,150200,6821546870,9860,9860,9870,9840,534
20241114,150100,6816283240,9840,9840,9850,9830,2883
20241114,150000,6787905590,9850,9850,9860,9840,984
20241114,145900,6778209870,9850,9860,9860,9840,2277
20241114,145800,6755794090,9860,9840,9870,9840,54
20241114,145700,6755261160,9840,9880,9880,9840,5320
20241114,145600,6702889050,9880,9870,9880,9850,3106
20241114,145500,6672279630,9880,9860,9880,9860,3115
20241114,145400,6641542330,9850,9850,9850,9850,2155
20241114,145300,6620315580,9850,9850,9850,9840,147
20241114,145200,6618868150,9850,9850,9850,9840,714
20241114,145100,6611840940,9850,9860,9860,9850,523
20241114,145000,6606689230,9860,9860,9860,9840,828
20241114,144900,6598534940,9860,9840,9860,9840,2162
20241114,144800,6577245120,9840,9840,9850,9840,2338
20241114,144700,6554232140,9840,9850,9860,9840,956
20241114,144600,6544816870,9850,9850,9850,9840,1121
20241114,144500,6533777250,9850,9840,9850,9840,601
20241114,144400,6527862660,9840,9860,9860,9830,1469
20241114,144300,6513408230,9850,9860,9860,9850,465
20241114,144200,6508826920,9850,9850,9850,9840,1124
20241114,144100,6497755920,9850,9830,9850,9830,1533
20241114,144000,6482664340,9830,9860,9860,9830,2922
20241114,143900,6453908840,9860,9850,9870,9850,3907
20241114,143800,6415403450,9860,9860,9870,9860,985
20241114,143700,6405691050,9860,9870,9870,9860,724
20241114,143600,6398552400,9860,9880,9880,9860,4772
20241114,143500,6351473390,9880,9900,9900,9880,2734
20241114,143400,6324449160,9900,9910,9910,9900,505
20241114,143300,6319449650,9900,9910,9910,9900,685
20241114,143200,6312667770,9900,9910,9910,9900,2370
20241114,143100,6289188320,9910,9910,9910,9900,1344
20241114,143000,6275874290,9910,9900,9910,9900,1982
20241114,142900,6256251730,9910,9930,9930,9910,3635
20241114,142800,6220215670,9930,9930,9930,9920,1791
20241114,142700,6202437260,9940,9950,9950,9940,1557
20241114,142600,6186960130,9950,9940,9950,9940,667
20241114,142500,6180330100,9930,9930,9940,9930,785
20241114,142400,6172530770,9930,9940,9940,9930,464
20241114,142300,6167922080,9940,9950,9950,9940,539
20241114,142200,6162564370,9950,9940,9960,9940,271
20241114,142100,6159869350,9940,9940,9960,9930,7960
20241114,142000,6080736960,9940,9940,9940,9930,216
20241114,141900,6078590130,9940,9940,9950,9940,1007
20241114,141800,6068580540,9950,9950,9950,9940,472
20241114,141700,6063886480,9950,9940,9960,9940,361
20241114,141600,6060295020,9940,9930,9950,9930,316
20241114,141500,6057153990,9930,9940,9950,9930,2310
20241114,141400,6034200730,9940,9950,9950,9940,2142
20241114,141300,6012891560,9950,9960,9960,9950,119
20241114,141200,6011706820,9960,9960,9970,9950,1417
20241114,141100,5997600640,9960,9960,9960,9960,1462
20241114,141000,5983039120,9960,9960,9960,9960,329
20241114,140900,5979762280,9960,9960,9960,9960,5
20241114,140800,5979712480,9960,9960,9960,9950,423
20241114,140700,5975500400,9950,9960,9960,9950,2
20241114,140600,5975480490,9950,9950,9950,9950,377
20241114,140500,5971729340,9950,9950,9960,9940,1228
20241114,140400,5959512460,9950,9950,9960,9950,1003
20241114,140300,5949524850,9960,9970,9970,9960,27
20241114,140200,5949255880,9970,9970,9970,9960,1263
20241114,140100,5936676100,9970,9970,9970,9970,103
20241114,140000,5935649190,9960,9970,9970,9960,117
20241114,135900,5934483500,9960,9960,9960,9960,225
20241114,135800,5932242500,9960,9960,9960,9960,1148
20241114,135700,5920808420,9960,9960,9970,9960,96
20241114,135600,5919852050,9960,9940,9970,9940,1091
20241114,135500,5908998770,9940,9940,9940,9930,515
20241114,135400,5903879760,9940,9940,9940,9920,3882
20241114,135300,5865337740,9940,9940,9940,9940,1022
20241114,135200,5855179060,9950,9960,9960,9950,36
20241114,135100,5854820850,9940,9950,9960,9940,2006
20241114,135000,5834878890,9950,9950,9960,9940,872
20241114,134900,5826194840,9960,9950,9960,9950,472
20241114,134800,5821497730,9950,9950,9950,9940,248
20241114,134700,5819031110,9950,9960,9970,9940,310
20241114,134600,5815947580,9960,9970,9980,9960,635
20241114,134500,5809621470,9980,10000,10000,9980,255
20241114,134400,5807076550,9990,9970,9990,9970,7372
20241114,134300,5733437570,9970,9960,9970,9950,3282
20241114,134200,5700735910,9970,9970,9970,9950,162
20241114,134100,5699122760,9960,9950,9960,9950,884
20241114,134000,5690318960,9950,9950,9960,9940,208
20241114,133900,5688250300,9950,9940,9960,9940,1509
20241114,133800,5673237820,9950,9950,9960,9950,1646
20241114,133700,5656860030,9930,9930,9930,9930,990
20241114,133600,5647029330,9930,9970,9970,9930,1909
20241114,133500,5628044630,9970,9970,9970,9970,194
20241114,133400,5626110450,9970,9980,9980,9950,684
20241114,133300,5619292340,9980,9980,9990,9980,2119
20241114,133200,5598136100,9980,9970,9980,9970,1378
20241114,133100,5584386130,9970,9970,9980,9970,600
20241114,133000,5578402730,9980,9970,9980,9970,551
20241114,132900,5572909140,9970,9960,9980,9960,234
20241114,132800,5570574870,9960,9940,9970,9940,1107
20241114,132700,5559538960,9940,9950,9950,9940,745
20241114,132600,5552126480,9950,9970,9990,9950,2217
20241114,132500,5530044320,9970,9970,9990,9960,1098
20241114,132400,5519092610,9970,9980,10000,9970,2028
20241114,132300,5498859290,9980,10000,10000,9980,875
20241114,132200,5490117420,10000,10000,10020,10000,1360
20241114,132100,5476513340,9990,10000,10010,9990,879
20241114,132000,5467723590,10000,10000,10020,10000,123
20241114,131900,5466492700,10010,9990,10020,9990,3189
20241114,131800,5434569460,9990,10000,10020,9990,2683
20241114,131700,5407750060,10010,10000,10010,9990,821
20241114,131600,5399536470,10000,10000,10010,10000,802
20241114,131500,5391509520,10000,9990,10000,9980,1761
20241114,131400,5373911700,9990,9990,10000,9980,958
20241114,131300,5364341230,9990,9930,10020,9930,942
20241114,131200,5354918200,9930,9920,9980,9900,5923
20241114,131100,5296136110,9980,9960,10010,9910,5857
20241114,131000,5237895900,9960,10000,10010,9920,7787
20241114,130900,5160331470,10000,9990,10000,9980,516
20241114,130800,5155174340,9990,9990,10000,9980,613
20241114,130700,5149049810,9990,9970,10000,9970,149
20241114,130600,5147560410,9970,9970,9980,9970,55
20241114,130500,5147011870,9970,9970,9980,9970,88
20241114,130400,5146134500,9970,9980,10000,9970,364
20241114,130300,5142504010,9970,9970,9980,9970,211
20241114,130200,5140398590,9970,9980,9980,9970,637
20241114,130100,5134042490,9980,10050,10050,9980,3580
20241114,130000,5098187910,10030,10030,10050,10030,1247
20241114,125900,5085665410,10030,10010,10030,10010,144
20241114,125800,5084222760,10010,10010,10030,10010,536
20241114,125700,5078852530,10010,10010,10010,10000,263
20241114,125600,5076220620,10010,9990,10020,9990,963
20241114,125500,5066585820,10000,10000,10010,9990,1783
20241114,125400,5048754260,10000,10010,10010,10000,1269
20241114,125300,5036058410,10010,10020,10040,10000,542
20241114,125200,5030631790,10020,10000,10030,10000,1619
20241114,125100,5014407410,10000,10000,10010,9990,2621
20241114,125000,4988202130,10000,9990,10000,9990,1682
20241114,124900,4971383580,9990,9980,10000,9980,671
20241114,124800,4964680450,9980,9980,9990,9980,80
20241114,124700,4963882040,9980,9950,9980,9950,986
20241114,124600,4954050010,9950,9940,9970,9940,502
20241114,124500,4949052350,9950,9950,9960,9940,1156
20241114,124400,4937551920,9960,9950,9970,9940,1263
20241114,124300,4924982880,9940,9950,9960,9930,2799
20241114,124200,4897138590,9950,9950,9950,9950,1360
20241114,124100,4883606590,9950,9950,9960,9950,90
20241114,124000,4882710570,9960,9950,9960,9950,211
20241114,123900,4880610380,9950,9940,9950,9940,631
20241114,123800,4874332130,9950,9940,9950,9940,940
20241114,123700,4864987600,9940,9940,9960,9940,335
20241114,123600,4861655670,9940,9940,9950,9930,934
20241114,123500,4852371270,9940,9940,9940,9930,1412
20241114,123400,4838336370,9940,9950,9960,9940,1345
20241114,123300,4824954300,9950,9950,9960,9950,119
20241114,123200,4823769470,9950,9960,9970,9950,1279
20241114,123100,4811019610,9970,9970,9970,9960,960
20241114,123000,4801453280,9970,9990,10000,9970,220
20241114,122900,4799256630,9990,9990,10000,9980,1355
20241114,122800,4785710670,9990,9980,10000,9980,2012
20241114,122700,4765613170,9970,9980,9980,9950,104
20241114,122600,4764577360,9960,9960,9980,9940,1309
20241114,122500,4751537260,9970,9970,9970,9940,908
20241114,122400,4742496330,9980,9990,9990,9980,116
20241114,122300,4741337600,9990,9950,9990,9950,301
20241114,122200,4738342610,9950,9950,9970,9950,994
20241114,122100,4728447250,9970,9970,9970,9970,40
20241114,122000,4728048450,9970,9940,9970,9930,650
20241114,121900,4721575400,9970,9950,9970,9950,1034
20241114,121800,4711287020,9930,9960,9960,9930,3394
20241114,121700,4677542090,9960,9960,9970,9960,93
20241114,121600,4676615230,9960,9970,9970,9960,339
20241114,121500,4673238380,9970,9990,10000,9970,2091
20241114,121400,4652363110,9990,9980,9990,9980,174
20241114,121300,4650625150,9980,9990,9990,9980,265
20241114,121200,4647978910,9970,9950,9970,9950,590
20241114,121100,4642097590,9950,9960,9970,9950,532
20241114,121000,4636797830,9970,9990,9990,9970,550
20241114,120900,4631304120,9990,9940,9990,9940,4964
20241114,120800,4581813150,9950,9950,9950,9950,93
20241114,120700,4580887800,9950,9940,9950,9940,494
20241114,120600,4575976650,9930,9920,9930,9910,994
20241114,120500,4566114840,9920,9930,9930,9910,1575
20241114,120400,4550484410,9940,9960,9970,9940,1098
20241114,120300,4539559580,9970,9920,9970,9920,7023
20241114,120200,4469739230,9930,9930,9930,9930,1518
20241114,120100,4454665490,9930,9930,9930,9910,321
20241114,120000,4451483960,9930,9910,9930,9910,718
20241114,115900,4444355660,9900,9900,9900,9900,209
20241114,115800,4442286560,9900,9940,9950,9850,9798
20241114,115700,4345283730,9950,9950,9950,9940,367
20241114,115600,4341635110,9960,9910,9970,9910,2689
20241114,115500,4314880530,9900,9880,9910,9870,5812
20241114,115400,4257364430,9880,9870,9890,9870,438
20241114,115300,4253038710,9860,9860,9870,9850,1790
20241114,115200,4235383700,9860,9870,9870,9800,11106
20241114,115100,4126266390,9870,9870,9890,9870,306
20241114,115000,4123246150,9870,9840,9870,9840,2203
20241114,114900,4101540130,9840,9870,9880,9830,3975
20241114,114800,4062404980,9880,9900,9910,9880,1268
20241114,114700,4049852750,9900,9850,9900,9850,15811
20241114,114600,3893821390,9850,9870,9880,9820,9505
20241114,114500,3800184450,9870,9890,9890,9870,1503
20241114,114400,3785338760,9880,9880,9900,9870,6215
20241114,114300,3723933900,9880,9910,9910,9880,1993
20241114,114200,3704229080,9910,9890,9910,9890,4195
20241114,114100,3662703150,9890,9920,9920,9890,9324
20241114,114000,3570359780,9910,9930,9940,9910,2046
20241114,113900,3550052900,9930,9950,9950,9910,7269
20241114,113800,3477903600,9940,9960,9960,9940,10989
20241114,113700,3368513020,9970,9980,9980,9970,5708
20241114,113600,3311601680,9980,9980,9980,9980,299
20241114,113500,3308617660,9980,9990,9990,9980,319
20241114,113400,3305433190,9990,9990,9990,9990,1404
20241114,113300,3291407230,9990,9990,9990,9970,2016
20241114,113200,3271278970,9990,9980,9990,9980,2029
20241114,113100,3251010610,9990,9970,9990,9960,819
20241114,113000,3242843440,9970,9960,9980,9960,3097
20241114,112900,3211994790,9970,9990,10000,9960,4731
20241114,112800,3164796600,10000,9990,10000,9990,1727
20241114,112700,3147542320,9990,10000,10000,9990,546
20241114,112600,3142086750,10000,9990,10000,9990,142
20241114,112500,3140668070,9990,9990,10030,9990,633
20241114,112400,3134335150,9990,10010,10020,9990,2943
20241114,112300,3104916990,10020,10020,10040,10020,550
20241114,112200,3099399990,10030,10050,10050,10030,938
20241114,112100,3089986300,10030,10010,10030,10000,1037
20241114,112000,3079602840,10010,9990,10010,9990,888
20241114,111900,3070721450,9990,10000,10000,9990,918
20241114,111800,3061550620,9990,10040,10040,9990,3363
20241114,111700,3027890870,10040,10050,10050,10040,1674
20241114,111600,3011068140,10060,10010,10060,10010,4055
20241114,111500,2970340380,10010,10020,10030,10010,1892
20241114,111400,2951372520,10020,9990,10030,9990,2501
20241114,111300,2926365440,9990,9990,9990,9990,2131
20241114,111200,2905076750,9990,9990,10000,9980,1419
20241114,111100,2890909920,9990,9980,10000,9980,524
20241114,111000,2885677100,9980,9990,10000,9960,2991
20241114,110900,2855864970,9990,10000,10010,9990,5387
20241114,110800,2802006530,10000,10040,10040,10000,7988
20241114,110700,2722026650,10040,10040,10050,10030,1952
20241114,110600,2702435430,10050,10030,10050,10030,647
20241114,110500,2695942250,10030,10050,10050,10020,5668
20241114,110400,2639090640,10040,10060,10060,10040,656
20241114,110300,2632501310,10060,10080,10080,10050,1454
20241114,110200,2617875200,10080,10040,10080,10040,824
20241114,110100,2609588190,10040,10030,10040,10030,1758
20241114,110000,2591948990,10030,10090,10090,10030,4678
20241114,105900,2544949930,10090,10100,10100,10080,693
20241114,105800,2537957690,10110,10130,10130,10100,1697
20241114,105700,2520812070,10130,10110,10130,10110,786
20241114,105600,2512853670,10110,10130,10130,10110,73
20241114,105500,2512115460,10140,10170,10170,10100,7127
20241114,105400,2439923990,10170,10190,10230,10170,4406
20241114,105300,2395008630,10200,10170,10200,10170,4545
20241114,105200,2348722210,10170,10130,10170,10130,5413
20241114,105100,2293802000,10140,10130,10140,10130,435
20241114,105000,2289395440,10140,10130,10140,10130,1477
20241114,104900,2274430090,10100,10120,10130,10100,5144
20241114,104800,2222404960,10130,10130,10130,10130,815
20241114,104700,2214149010,10130,10140,10140,10130,153
20241114,104600,2212599020,10150,10140,10150,10120,1107
20241114,104500,2201375750,10150,10140,10170,10140,1865
20241114,104400,2182440370,10150,10090,10150,10090,4166
20241114,104300,2140247400,10100,10070,10120,10060,8778
20241114,104200,2051775810,10070,10090,10110,10060,3187
20241114,104100,2019677000,10110,10100,10110,10090,616
20241114,104000,2013458690,10110,10080,10110,10080,907
20241114,103900,2004310000,10070,10040,10070,10040,812
20241114,103800,1996147600,10040,10040,10050,10040,1375
20241114,103700,1982338030,10040,10050,10050,10040,1518
20241114,103600,1967097030,10050,10070,10080,10040,1806
20241114,103500,1948926580,10060,10070,10080,10050,3573
20241114,103400,1912967480,10080,10090,10100,10080,6999
20241114,103300,1842416210,10100,10120,10140,10080,10608
20241114,103200,1735219350,10110,10130,10130,10110,3232
20241114,103100,1702503940,10130,10120,10140,10100,1826
20241114,103000,1684004540,10100,10110,10130,10100,7502
20241114,102900,1608163950,10110,10110,10110,10100,3507
20241114,102800,1572709850,10100,10140,10140,10100,2959
20241114,102700,1542762570,10140,10110,10150,10110,1952
20241114,102600,1522991580,10110,10120,10120,10110,5891
20241114,102500,1463404370,10120,10130,10140,10120,5183
20241114,102400,1410901180,10130,10140,10150,10110,5147
20241114,102300,1358794310,10130,10130,10140,10110,4060
20241114,102200,1317704890,10130,10220,10220,10120,5331
20241114,102100,1263445400,10220,10220,10230,10200,2740
20241114,102000,1235462140,10210,10220,10250,10210,1926
20241114,101900,1215760430,10220,10240,10240,10200,6324
20241114,101800,1151131110,10240,10250,10260,10240,2839
20241114,101700,1122027370,10260,10260,10280,10230,3732
20241114,101600,1083791140,10280,10200,10280,10190,6140
20241114,101500,1020887840,10220,10120,10220,10120,11553
20241114,101400,903321910,10130,10160,10170,10120,3135
20241114,101300,871515780,10160,10160,10170,10110,7334
20241114,101200,797171060,10170,10180,10190,10160,4343
20241114,101100,753012040,10180,10160,10190,10160,5641
20241114,101000,695666650,10160,10160,10170,10100,9896
20241114,100900,595426850,10160,10080,10160,10080,3058
20241114,100800,564484720,10080,10060,10080,10020,6589
20241114,100700,498240170,10050,10000,10050,10000,4810
20241114,100600,450089040,10000,10120,10120,10000,11839
20241114,100500,330925710,10120,10120,10120,10120,2142
20241114,100400,309248670,10120,10140,10150,10110,2246
20241114,100300,286505850,10130,10150,10160,10130,1558
20241114,100200,270704930,10150,10130,10180,10100,7192
20241114,100100,197742590,10180,10170,10190,10140,4241
20241114,100000,154641550,10130,10110,10160,10100,14978