KissMeData/413630/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,211200,3009293611,2015,2015,2015,2015,3047
20241114,211100,3009293611,2015,2015,2015,2015,0
20241114,211000,3009293611,2015,2015,2015,2015,0
20241114,210900,3009293611,2015,2015,2015,2015,0
20241114,210800,3009293611,2015,2015,2015,2015,0
20241114,210700,3009293611,2015,2015,2015,2015,0
20241114,210600,3009293611,2015,2015,2015,2015,0
20241114,210500,3009293611,2015,2015,2015,2015,0
20241114,210400,3009293611,2015,2015,2015,2015,0
20241114,210300,3009293611,2015,2015,2015,2015,0
20241114,210200,3009293611,2015,2015,2015,2015,0
20241114,210100,3009293611,2015,2015,2015,2015,0
20241114,210000,3009293611,2015,2015,2015,2015,0
20241114,205900,3009293611,2015,2015,2015,2015,0
20241114,205800,3009293611,2015,2015,2015,2015,0
20241114,205700,3009293611,2015,2015,2015,2015,0
20241114,205600,3009293611,2015,2015,2015,2015,0
20241114,205500,3009293611,2015,2015,2015,2015,0
20241114,205400,3009293611,2015,2015,2015,2015,0
20241114,205300,3009293611,2015,2015,2015,2015,0
20241114,205200,3009293611,2015,2015,2015,2015,0
20241114,205100,3009293611,2015,2015,2015,2015,0
20241114,205000,3009293611,2015,2015,2015,2015,0
20241114,204900,3009293611,2015,2015,2015,2015,0
20241114,204800,3009293611,2015,2015,2015,2015,0
20241114,204700,3009293611,2015,2015,2015,2015,0
20241114,204600,3009293611,2015,2015,2015,2015,0
20241114,204500,3009293611,2015,2015,2015,2015,0
20241114,204400,3009293611,2015,2015,2015,2015,0
20241114,204300,3009293611,2015,2015,2015,2015,0
20241114,204200,3009293611,2015,2015,2015,2015,3047
20241114,204100,3009293611,2015,2015,2015,2015,0
20241114,204000,3009293611,2015,2015,2015,2015,0
20241114,203900,3009293611,2015,2015,2015,2015,0
20241114,203800,3009293611,2015,2015,2015,2015,0
20241114,203700,3009293611,2015,2015,2015,2015,0
20241114,203600,3009293611,2015,2015,2015,2015,0
20241114,203500,3009293611,2015,2015,2015,2015,0
20241114,203400,3009293611,2015,2015,2015,2015,0
20241114,203300,3009293611,2015,2015,2015,2015,0
20241114,203200,3009293611,2015,2015,2015,2015,0
20241114,203100,3009293611,2015,2015,2015,2015,0
20241114,203000,3009293611,2015,2015,2015,2015,0
20241114,202900,3009293611,2015,2015,2015,2015,0
20241114,202800,3009293611,2015,2015,2015,2015,0
20241114,202700,3009293611,2015,2015,2015,2015,0
20241114,202600,3009293611,2015,2015,2015,2015,0
20241114,202500,3009293611,2015,2015,2015,2015,0
20241114,202400,3009293611,2015,2015,2015,2015,0
20241114,202300,3009293611,2015,2015,2015,2015,0
20241114,202200,3009293611,2015,2015,2015,2015,0
20241114,202100,3009293611,2015,2015,2015,2015,0
20241114,202000,3009293611,2015,2015,2015,2015,0
20241114,201900,3009293611,2015,2015,2015,2015,0
20241114,201800,3009293611,2015,2015,2015,2015,0
20241114,201700,3009293611,2015,2015,2015,2015,0
20241114,201600,3009293611,2015,2015,2015,2015,0
20241114,201500,3009293611,2015,2015,2015,2015,0
20241114,201400,3009293611,2015,2015,2015,2015,0
20241114,201300,3009293611,2015,2015,2015,2015,0
20241114,201200,3009293611,2015,2015,2015,2015,3047
20241114,201100,3009293611,2015,2015,2015,2015,0
20241114,201000,3009293611,2015,2015,2015,2015,0
20241114,200900,3009293611,2015,2015,2015,2015,0
20241114,200800,3009293611,2015,2015,2015,2015,0
20241114,200700,3009293611,2015,2015,2015,2015,0
20241114,200600,3009293611,2015,2015,2015,2015,0
20241114,200500,3009293611,2015,2015,2015,2015,0
20241114,200400,3009293611,2015,2015,2015,2015,0
20241114,200300,3009293611,2015,2015,2015,2015,0
20241114,200200,3009293611,2015,2015,2015,2015,0
20241114,200100,3009293611,2015,2015,2015,2015,0
20241114,200000,3009293611,2015,2015,2015,2015,0
20241114,195900,3009293611,2015,2015,2015,2015,0
20241114,195800,3009293611,2015,2015,2015,2015,0
20241114,195700,3009293611,2015,2015,2015,2015,0
20241114,195600,3009293611,2015,2015,2015,2015,0
20241114,195500,3009293611,2015,2015,2015,2015,0
20241114,195400,3009293611,2015,2015,2015,2015,0
20241114,195300,3009293611,2015,2015,2015,2015,0
20241114,195200,3009293611,2015,2015,2015,2015,0
20241114,195100,3009293611,2015,2015,2015,2015,0
20241114,195000,3009293611,2015,2015,2015,2015,0
20241114,194900,3009293611,2015,2015,2015,2015,0
20241114,194800,3009293611,2015,2015,2015,2015,0
20241114,194700,3009293611,2015,2015,2015,2015,0
20241114,194600,3009293611,2015,2015,2015,2015,0
20241114,194500,3009293611,2015,2015,2015,2015,0
20241114,194400,3009293611,2015,2015,2015,2015,0
20241114,194300,3009293611,2015,2015,2015,2015,0
20241114,194200,3009293611,2015,2015,2015,2015,3047
20241114,194100,3009293611,2015,2015,2015,2015,0
20241114,194000,3009293611,2015,2015,2015,2015,0
20241114,193900,3009293611,2015,2015,2015,2015,0
20241114,193800,3009293611,2015,2015,2015,2015,0
20241114,193700,3009293611,2015,2015,2015,2015,0
20241114,193600,3009293611,2015,2015,2015,2015,0
20241114,193500,3009293611,2015,2015,2015,2015,0
20241114,193400,3009293611,2015,2015,2015,2015,0
20241114,193300,3009293611,2015,2015,2015,2015,0
20241114,193200,3009293611,2015,2015,2015,2015,0
20241114,193100,3009293611,2015,2015,2015,2015,0
20241114,193000,3009293611,2015,2015,2015,2015,0
20241114,192900,3009293611,2015,2015,2015,2015,0
20241114,192800,3009293611,2015,2015,2015,2015,0
20241114,192700,3009293611,2015,2015,2015,2015,0
20241114,192600,3009293611,2015,2015,2015,2015,0
20241114,192500,3009293611,2015,2015,2015,2015,0
20241114,192400,3009293611,2015,2015,2015,2015,0
20241114,192300,3009293611,2015,2015,2015,2015,0
20241114,192200,3009293611,2015,2015,2015,2015,0
20241114,192100,3009293611,2015,2015,2015,2015,0
20241114,192000,3009293611,2015,2015,2015,2015,0
20241114,191900,3009293611,2015,2015,2015,2015,0
20241114,191800,3009293611,2015,2015,2015,2015,0
20241114,191700,3009293611,2015,2015,2015,2015,0
20241114,191600,3009293611,2015,2015,2015,2015,0
20241114,191500,3009293611,2015,2015,2015,2015,0
20241114,191400,3009293611,2015,2015,2015,2015,0
20241114,191300,3009293611,2015,2015,2015,2015,0
20241114,191200,3009293611,2015,2015,2015,2015,3047
20241114,191100,3009293611,2015,2015,2015,2015,0
20241114,191000,3009293611,2015,2015,2015,2015,0
20241114,190900,3009293611,2015,2015,2015,2015,0
20241114,190800,3009293611,2015,2015,2015,2015,0
20241114,190700,3009293611,2015,2015,2015,2015,0
20241114,190600,3009293611,2015,2015,2015,2015,0
20241114,190500,3009293611,2015,2015,2015,2015,0
20241114,190400,3009293611,2015,2015,2015,2015,0
20241114,190300,3009293611,2015,2015,2015,2015,0
20241114,190200,3009293611,2015,2015,2015,2015,0
20241114,190100,3009293611,2015,2015,2015,2015,0
20241114,190000,3009293611,2015,2015,2015,2015,0
20241114,185900,3009293611,2015,2015,2015,2015,0
20241114,185800,3009293611,2015,2015,2015,2015,0
20241114,185700,3009293611,2015,2015,2015,2015,0
20241114,185600,3009293611,2015,2015,2015,2015,0
20241114,185500,3009293611,2015,2015,2015,2015,0
20241114,185400,3009293611,2015,2015,2015,2015,0
20241114,185300,3009293611,2015,2015,2015,2015,0
20241114,185200,3009293611,2015,2015,2015,2015,0
20241114,185100,3009293611,2015,2015,2015,2015,0
20241114,185000,3009293611,2015,2015,2015,2015,0
20241114,184900,3009293611,2015,2015,2015,2015,0
20241114,184800,3009293611,2015,2015,2015,2015,0
20241114,184700,3009293611,2015,2015,2015,2015,0
20241114,184600,3009293611,2015,2015,2015,2015,0
20241114,184500,3009293611,2015,2015,2015,2015,0
20241114,184400,3009293611,2015,2015,2015,2015,0
20241114,184300,3009293611,2015,2015,2015,2015,0
20241114,184200,3009293611,2015,2015,2015,2015,3047
20241114,184100,3009293611,2015,2015,2015,2015,0
20241114,184000,3009293611,2015,2015,2015,2015,0
20241114,183900,3009293611,2015,2015,2015,2015,0
20241114,183800,3009293611,2015,2015,2015,2015,0
20241114,183700,3009293611,2015,2015,2015,2015,0
20241114,183600,3009293611,2015,2015,2015,2015,0
20241114,183500,3009293611,2015,2015,2015,2015,0
20241114,183400,3009293611,2015,2015,2015,2015,0
20241114,183300,3009293611,2015,2015,2015,2015,0
20241114,183200,3009293611,2015,2015,2015,2015,0
20241114,183100,3009293611,2015,2015,2015,2015,0
20241114,183000,3009293611,2015,2015,2015,2015,0
20241114,182900,3009293611,2015,2015,2015,2015,0
20241114,182800,3009293611,2015,2015,2015,2015,0
20241114,182700,3009293611,2015,2015,2015,2015,0
20241114,182600,3009293611,2015,2015,2015,2015,0
20241114,182500,3009293611,2015,2015,2015,2015,0
20241114,182400,3009293611,2015,2015,2015,2015,0
20241114,182300,3009293611,2015,2015,2015,2015,0
20241114,182200,3009293611,2015,2015,2015,2015,0
20241114,182100,3009293611,2015,2015,2015,2015,0
20241114,182000,3009293611,2015,2015,2015,2015,0
20241114,181900,3009293611,2015,2015,2015,2015,0
20241114,181800,3009293611,2015,2015,2015,2015,0
20241114,181700,3009293611,2015,2015,2015,2015,0
20241114,181600,3009293611,2015,2015,2015,2015,0
20241114,181500,3009293611,2015,2015,2015,2015,0
20241114,181400,3009293611,2015,2015,2015,2015,0
20241114,181300,3009293611,2015,2015,2015,2015,0
20241114,181200,3009293611,2015,2015,2015,2015,3047
20241114,181100,3009293611,2015,2015,2015,2015,0
20241114,181000,3009293611,2015,2015,2015,2015,0
20241114,180900,3009293611,2015,2015,2015,2015,0
20241114,180800,3009293611,2015,2015,2015,2015,0
20241114,180700,3009293611,2015,2015,2015,2015,0
20241114,180600,3009293611,2015,2015,2015,2015,0
20241114,180500,3009293611,2015,2015,2015,2015,0
20241114,180400,3009293611,2015,2015,2015,2015,0
20241114,180300,3009293611,2015,2015,2015,2015,0
20241114,180200,3009293611,2015,2015,2015,2015,0
20241114,180100,3009293611,2015,2015,2015,2015,0
20241114,180000,3009293611,2015,2015,2015,2015,0
20241114,175900,3009293611,2015,2015,2015,2015,0
20241114,175800,3009293611,2015,2015,2015,2015,0
20241114,175700,3009293611,2015,2015,2015,2015,0
20241114,175600,3009293611,2015,2015,2015,2015,0
20241114,175500,3009293611,2015,2015,2015,2015,0
20241114,175400,3009293611,2015,2015,2015,2015,0
20241114,175300,3009293611,2015,2015,2015,2015,0
20241114,175200,3009293611,2015,2015,2015,2015,0
20241114,175100,3009293611,2015,2015,2015,2015,0
20241114,175000,3009293611,2015,2015,2015,2015,0
20241114,174900,3009293611,2015,2015,2015,2015,0
20241114,174800,3009293611,2015,2015,2015,2015,0
20241114,174700,3009293611,2015,2015,2015,2015,0
20241114,174600,3009293611,2015,2015,2015,2015,0
20241114,174500,3009293611,2015,2015,2015,2015,0
20241114,174400,3009293611,2015,2015,2015,2015,0
20241114,174300,3009293611,2015,2015,2015,2015,0
20241114,174200,3009293611,2015,2015,2015,2015,3047
20241114,174100,3009293611,2015,2015,2015,2015,0
20241114,174000,3009293611,2015,2015,2015,2015,0
20241114,173900,3009293611,2015,2015,2015,2015,0
20241114,173800,3009293611,2015,2015,2015,2015,0
20241114,173700,3009293611,2015,2015,2015,2015,0
20241114,173600,3009293611,2015,2015,2015,2015,0
20241114,173500,3009293611,2015,2015,2015,2015,0
20241114,173400,3009293611,2015,2015,2015,2015,0
20241114,173300,3009293611,2015,2015,2015,2015,0
20241114,173200,3009293611,2015,2015,2015,2015,0
20241114,173100,3009293611,2015,2015,2015,2015,0
20241114,173000,3009293611,2015,2015,2015,2015,0
20241114,172900,3009293611,2015,2015,2015,2015,0
20241114,172800,3009293611,2015,2015,2015,2015,0
20241114,172700,3009293611,2015,2015,2015,2015,0
20241114,172600,3009293611,2015,2015,2015,2015,0
20241114,172500,3009293611,2015,2015,2015,2015,0
20241114,172400,3009293611,2015,2015,2015,2015,0
20241114,172300,3009293611,2015,2015,2015,2015,0
20241114,172200,3009293611,2015,2015,2015,2015,0
20241114,172100,3009293611,2015,2015,2015,2015,0
20241114,172000,3009293611,2015,2015,2015,2015,0
20241114,171900,3009293611,2015,2015,2015,2015,0
20241114,171800,3009293611,2015,2015,2015,2015,0
20241114,171700,3009293611,2015,2015,2015,2015,0
20241114,171600,3009293611,2015,2015,2015,2015,0
20241114,171500,3009293611,2015,2015,2015,2015,0
20241114,171400,3009293611,2015,2015,2015,2015,0
20241114,171300,3009293611,2015,2015,2015,2015,0
20241114,171200,3009293611,2015,2015,2015,2015,3047
20241114,171100,3009293611,2015,2015,2015,2015,0
20241114,171000,3009293611,2015,2015,2015,2015,0
20241114,170900,3009293611,2015,2015,2015,2015,0
20241114,170800,3009293611,2015,2015,2015,2015,0
20241114,170700,3009293611,2015,2015,2015,2015,0
20241114,170600,3009293611,2015,2015,2015,2015,0
20241114,170500,3009293611,2015,2015,2015,2015,0
20241114,170400,3009293611,2015,2015,2015,2015,0
20241114,170300,3009293611,2015,2015,2015,2015,0
20241114,170200,3009293611,2015,2015,2015,2015,0
20241114,170100,3009293611,2015,2015,2015,2015,0
20241114,170000,3009293611,2015,2015,2015,2015,0
20241114,165900,3009293611,2015,2015,2015,2015,0
20241114,165800,3009293611,2015,2015,2015,2015,0
20241114,165700,3009293611,2015,2015,2015,2015,0
20241114,165600,3009293611,2015,2015,2015,2015,0
20241114,165500,3009293611,2015,2015,2015,2015,0
20241114,165400,3009293611,2015,2015,2015,2015,0
20241114,165300,3009293611,2015,2015,2015,2015,0
20241114,165200,3009293611,2015,2015,2015,2015,0
20241114,165100,3009293611,2015,2015,2015,2015,0
20241114,165000,3009293611,2015,2015,2015,2015,0
20241114,164900,3009293611,2015,2015,2015,2015,0
20241114,164800,3009293611,2015,2015,2015,2015,0
20241114,164700,3009293611,2015,2015,2015,2015,0
20241114,164600,3009293611,2015,2015,2015,2015,0
20241114,164500,3009293611,2015,2015,2015,2015,0
20241114,164400,3009293611,2015,2015,2015,2015,0
20241114,164300,3009293611,2015,2015,2015,2015,0
20241114,164200,3009293611,2015,2015,2015,2015,3047
20241114,164100,3009293611,2015,2015,2015,2015,0
20241114,164000,3009293611,2015,2015,2015,2015,0
20241114,163900,3009293611,2015,2015,2015,2015,0
20241114,163800,3009293611,2015,2015,2015,2015,0
20241114,163700,3009293611,2015,2015,2015,2015,0
20241114,163600,3009293611,2015,2015,2015,2015,0
20241114,163500,3009293611,2015,2015,2015,2015,0
20241114,163400,3009293611,2015,2015,2015,2015,0
20241114,163300,3009293611,2015,2015,2015,2015,0
20241114,163200,3009293611,2015,2015,2015,2015,0
20241114,163100,3009293611,2015,2015,2015,2015,0
20241114,163000,3009293611,2015,2015,2015,2015,3047
20241114,162900,3003153906,2040,2040,2040,2040,0
20241114,162800,3003153906,2040,2040,2040,2040,0
20241114,162700,3003153906,2040,2040,2040,2040,0
20241114,162600,3003153906,2040,2040,2040,2040,0
20241114,162500,3003153906,2040,2040,2040,2040,0
20241114,162400,3003153906,2040,2040,2040,2040,0
20241114,162300,3003153906,2040,2040,2040,2040,0
20241114,162200,3003153906,2040,2040,2040,2040,0
20241114,162100,3003153906,2040,2040,2040,2040,0
20241114,162000,3003153906,2040,2040,2040,2040,0
20241114,161900,3003153906,2040,2040,2040,2020,1505
20241114,161800,3000113566,2040,2040,2040,2040,1
20241114,161700,3000111526,2035,2035,2035,2035,298
20241114,161600,2999505096,2040,2040,2040,2040,0
20241114,161500,2999505096,2040,2025,2040,2020,675
20241114,161400,2998135851,2025,2025,2025,2025,2940
20241114,161300,2992182351,2025,2025,2025,2025,1232
20241114,161200,2989687551,2025,2025,2025,2025,1337
20241114,161100,2986980126,2025,2030,2030,2025,2262
20241114,161000,2982392206,2045,2030,2045,2030,78
20241114,160900,2982233851,2050,2050,2050,2050,0
20241114,160800,2982233851,2050,2050,2050,2050,7
20241114,160700,2982219501,2050,2050,2050,2030,450
20241114,160600,2981301941,2060,2060,2060,2060,0
20241114,160500,2981301941,2060,2060,2060,2060,0
20241114,160400,2981301941,2060,2035,2060,2030,340
20241114,160300,2980611511,2080,2080,2080,2080,0
20241114,160200,2980611511,2080,2080,2080,2080,0
20241114,160100,2980611511,2080,2060,2080,2060,86
20241114,160000,2980434231,2060,2050,2060,2050,92
20241114,155900,2980245511,2050,2050,2050,2050,10
20241114,155800,2980225011,2045,2045,2045,2045,19
20241114,155700,2980186156,2045,2045,2045,2045,0
20241114,155600,2980186156,2045,2045,2045,2045,290
20241114,155500,2979593106,2045,2045,2045,2045,5
20241114,155400,2979582881,2035,2035,2035,2035,479
20241114,155300,2978608116,2060,2060,2060,2060,0
20241114,155200,2978608116,2060,2060,2060,2060,0
20241114,155100,2978608116,2060,2060,2060,2035,3609
20241114,155000,2971177526,2060,2050,2060,2050,70
20241114,154900,2971033926,2050,2020,2050,2020,1084
20241114,154800,2968828401,2020,2020,2020,2020,962
20241114,154700,2966885161,2020,2015,2020,2015,393
20241114,154600,2966093231,2020,2020,2020,2020,1
20241114,154500,2966091211,2015,2020,2020,2015,2641
20241114,154400,2960757711,2030,2020,2030,2020,153
20241114,154300,2960448361,2030,2025,2030,2025,3
20241114,154200,2960442281,2030,2015,2030,2015,1791
20241114,154100,2956828826,2005,2005,2005,2005,0
20241114,154000,2956828826,2005,2020,2030,2000,3450
20241114,153900,2949914806,2020,2020,2020,2015,4
20241114,153800,2949906731,2035,2010,2035,2010,922
20241114,153700,2948053486,2010,2015,2015,2010,180
20241114,153600,2947690836,2015,2015,2015,2015,1205
20241114,153500,2945262761,2010,2010,2010,2010,289
20241114,153400,2944681871,2010,2015,2025,2010,13434
20241114,153300,2917537256,2030,2035,2035,2015,3163
20241114,153200,2911151266,2040,2040,2040,2040,1
20241114,153100,2911149226,2045,2040,2045,2040,165
20241114,153000,2910812621,2040,2040,2040,2040,101
20241114,152900,2910606581,2045,2045,2045,2045,1
20241114,152800,2910604536,2045,2050,2050,2020,417
20241114,152700,2909759836,2030,2055,2055,2030,20
20241114,152600,2909718761,2055,2055,2055,2055,498
20241114,152500,2908695371,2055,2055,2055,2055,1
20241114,152400,2908693316,2055,2055,2060,2050,627
20241114,152300,2907404741,2060,2025,2060,2025,2403
20241114,152200,2902516721,2030,2035,2035,2005,4425
20241114,152100,2893541131,2035,2035,2035,2035,323
20241114,152000,2892883826,2035,2025,2035,2025,2492
20241114,151900,2887830026,2025,2015,2030,2015,559
20241114,151800,2886699486,2025,2015,2025,2015,1173
20241114,151700,2884328676,2000,2020,2020,1998,1128
20241114,151600,2882064757,2020,2025,2030,2020,144
20241114,151500,2881772642,2025,2020,2030,2020,681
20241114,151400,2880396442,2025,2015,2025,2015,4531
20241114,151300,2871247337,2015,2020,2020,2005,2087
20241114,151200,2867034317,1996,2005,2005,1996,4253
20241114,151100,2858519874,2005,2035,2035,1997,33962
20241114,151000,2790561458,2035,2025,2040,2010,7440
20241114,150900,2775563528,2025,2050,2050,2025,871
20241114,150800,2773798913,2025,2030,2050,2025,825
20241114,150700,2772124108,2055,2040,2055,2020,3393
20241114,150600,2765253928,2030,2040,2040,2030,185
20241114,150500,2764877528,2035,2040,2060,2035,2257
20241114,150400,2760273798,2065,2035,2065,2035,758
20241114,150300,2758722808,2035,2050,2050,2035,3
20241114,150200,2758716673,2060,2055,2060,2055,3
20241114,150100,2758710498,2060,2020,2060,2020,798
20241114,150000,2757098418,2005,2060,2060,2005,28713
20241114,145900,2698838048,2060,2060,2060,2060,500
20241114,145800,2697808048,2060,2065,2065,2060,661
20241114,145700,2696445628,2065,2065,2065,2065,1
20241114,145600,2696443563,2095,2095,2095,2095,0
20241114,145500,2696443563,2095,2080,2100,2080,84
20241114,145400,2696268033,2075,2055,2075,2055,1622
20241114,145300,2692924603,2075,2065,2075,2055,1853
20241114,145200,2689107168,2065,2070,2070,2065,517
20241114,145100,2688038918,2070,2070,2070,2070,200
20241114,145000,2687624918,2075,2075,2075,2075,425
20241114,144900,2686743043,2095,2095,2095,2095,0
20241114,144800,2686743043,2095,2095,2095,2095,0
20241114,144700,2686743043,2095,2095,2095,2095,1
20241114,144600,2686740948,2075,2075,2075,2075,1
20241114,144500,2686738873,2090,2095,2095,2090,230
20241114,144400,2686257393,2095,2095,2095,2065,1085
20241114,144300,2684005003,2100,2100,2100,2095,706
20241114,144200,2682524623,2090,2090,2100,2090,2192
20241114,144100,2677924793,2090,2080,2090,2080,1341
20241114,144000,2675131318,2090,2080,2090,2075,638
20241114,143900,2673801788,2090,2095,2095,2085,620
20241114,143800,2672509053,2080,2095,2095,2080,18
20241114,143700,2672471358,2105,2095,2105,2095,41
20241114,143600,2672385443,2115,2075,2120,2075,2473
20241114,143500,2667246533,2075,2070,2075,2060,1761
20241114,143400,2663602368,2070,2070,2070,2070,48
20241114,143300,2663503008,2070,2070,2070,2060,1808
20241114,143200,2659761528,2070,2070,2070,2070,0
20241114,143100,2659761528,2070,2070,2070,2060,123
20241114,143000,2659508128,2060,2065,2075,2060,357
20241114,142900,2658772628,2065,2065,2065,2065,10
20241114,142800,2658751978,2075,2070,2075,2060,460
20241114,142700,2657804088,2075,2070,2075,2070,486
20241114,142600,2656795688,2075,2075,2075,2070,204
20241114,142500,2656373368,2060,2075,2075,2060,2
20241114,142400,2656369233,2075,2065,2075,2065,293
20241114,142300,2655764158,2075,2060,2075,2060,839
20241114,142200,2654029078,2060,2050,2065,2045,2715
20241114,142100,2648441153,2050,2050,2055,2050,1664
20241114,142000,2645029853,2055,2055,2055,2055,0
20241114,141900,2645029853,2055,2055,2055,2055,200
20241114,141800,2644618853,2060,2065,2065,2055,419
20241114,141700,2643755753,2060,2045,2065,2045,1601
20241114,141600,2640480503,2045,2045,2060,2045,1566
20241114,141500,2637277988,2065,2045,2065,2045,3585
20241114,141400,2629946603,2050,2050,2065,2050,751
20241114,141300,2628407038,2050,2060,2060,2050,64
20241114,141200,2628275428,2065,2055,2070,2055,1599
20241114,141100,2624977818,2040,2040,2040,2040,0
20241114,141000,2624977818,2040,2040,2040,2040,1
20241114,140900,2624975778,2035,2045,2045,2035,668
20241114,140800,2623612308,2060,2055,2060,2055,386
20241114,140700,2622817398,2060,2045,2060,2045,1712
20241114,140600,2619313648,2035,2030,2045,2030,1643
20241114,140500,2615975508,2030,2050,2060,2030,9364
20241114,140400,2596886228,2050,2055,2055,2045,598
20241114,140300,2595660503,2060,2075,2075,2060,817
20241114,140200,2593973318,2070,2055,2070,2045,1918
20241114,140100,2590024053,2060,2035,2060,2030,15668
20241114,140000,2558057438,2030,2055,2065,2030,12570
20241114,135900,2532373223,2070,2075,2080,2055,17807
20241114,135800,2495667558,2075,2070,2080,2065,1631
20241114,135700,2492286088,2075,2075,2090,2060,3153
20241114,135600,2485772713,2090,2075,2090,2075,460
20241114,135500,2484818013,2095,2075,2095,2065,2636
20241114,135400,2479332758,2080,2075,2080,2060,2241
20241114,135300,2474705038,2080,2090,2090,2055,8930
20241114,135200,2456285438,2100,2085,2100,2085,47
20241114,135100,2456187238,2100,2105,2125,2080,10465
20241114,135000,2434286553,2105,2115,2120,2090,6364
20241114,134900,2420860753,2110,2105,2125,2095,3512
20241114,134800,2413447043,2100,2130,2130,2095,4909
20241114,134700,2403124298,2130,2100,2130,2100,1888
20241114,134600,2399129143,2100,2115,2130,2085,5951
20241114,134500,2386575493,2115,2090,2120,2075,3403
20241114,134400,2379456403,2090,2110,2130,2090,9870
20241114,134300,2358729083,2110,2105,2160,2100,11905
20241114,134200,2333542593,2120,2100,2130,2060,12536
20241114,134100,2307371573,2095,2090,2140,2060,24620
20241114,134000,2255374898,2085,2070,2125,2060,15447
20241114,133900,2222912998,2060,2070,2125,2055,20415
20241114,133800,2180488893,2065,2125,2135,2040,40204
20241114,133700,2096449363,2110,1979,2150,1965,158938
20241114,133600,1770515378,1981,1904,1990,1890,81204
20241114,133500,1612377218,1901,2015,2015,1866,149621
20241114,133400,1319967461,1990,1990,1990,1990,0
20241114,133300,1319967461,1990,2160,2160,1990,110368
20241114,133200,1093011510,2160,2210,2210,2115,40962
20241114,133100,1003946320,2310,2310,2310,2310,0
20241114,133000,1003946320,2310,2395,2485,2175,153092
20241114,132900,643745320,2405,2370,2405,2350,12635
20241114,132800,613976190,2415,2365,2415,2340,7090
20241114,132700,597005125,2360,2365,2370,2360,26
20241114,132600,596943665,2365,2355,2385,2355,374
20241114,132500,596056510,2355,2355,2380,2355,2401
20241114,132400,590369075,2355,2390,2390,2340,10210
20241114,132300,566314130,2390,2410,2420,2390,3217
20241114,132200,558607315,2415,2445,2465,2400,7010
20241114,132100,541599995,2470,2465,2510,2435,5747
20241114,132000,527410905,2475,2475,2475,2475,502
20241114,131900,526168455,2475,2455,2475,2435,4929
20241114,131800,514022645,2455,2460,2515,2435,53468
20241114,131700,381117325,2450,2460,2470,2395,4692
20241114,131600,369606395,2440,2430,2440,2430,270
20241114,131500,368947795,2430,2430,2430,2420,1656
20241114,131400,364927105,2430,2415,2450,2390,13930
20241114,131300,330976050,2415,2380,2415,2380,40490
20241114,131200,234077320,2380,2380,2380,2380,0
20241114,131100,234077320,2380,2380,2380,2380,0
20241114,131000,234077320,2380,2380,2380,2380,0
20241114,130900,234077320,2380,2380,2380,2380,0
20241114,130800,234077320,2380,2380,2380,2380,7
20241114,130700,234060660,2380,2380,2380,2380,200
20241114,130600,233584660,2380,2380,2380,2380,0
20241114,130500,233584660,2380,2380,2380,2380,93
20241114,130400,233363320,2375,2375,2375,2375,0
20241114,130300,233363320,2375,2375,2375,2375,0
20241114,130200,233363320,2375,2375,2375,2375,1
20241114,130100,233360945,2385,2385,2385,2385,0
20241114,130000,233360945,2385,2385,2385,2385,0
20241114,125900,233360945,2385,2385,2385,2385,0
20241114,125800,233360945,2385,2385,2385,2385,0
20241114,125700,233360945,2385,2385,2385,2385,0
20241114,125600,233360945,2385,2385,2385,2385,424
20241114,125500,232349705,2375,2375,2375,2375,0
20241114,125400,232349705,2375,2375,2375,2375,0
20241114,125300,232349705,2375,2375,2375,2375,0
20241114,125200,232349705,2375,2375,2375,2375,0
20241114,125100,232349705,2375,2375,2375,2375,0
20241114,125000,232349705,2375,2375,2375,2375,0
20241114,124900,232349705,2375,2375,2375,2375,0
20241114,124800,232349705,2375,2375,2375,2375,0
20241114,124700,232349705,2375,2375,2375,2375,0
20241114,124600,232349705,2375,2375,2375,2375,0
20241114,124500,232349705,2375,2375,2375,2375,329
20241114,124400,231568330,2355,2355,2355,2355,0
20241114,124300,231568330,2355,2355,2355,2355,16
20241114,124200,231530650,2330,2330,2330,2330,0
20241114,124100,231530650,2330,2330,2330,2330,0
20241114,124000,231530650,2330,2330,2330,2330,0
20241114,123900,231530650,2330,2330,2330,2325,816
20241114,123800,229629450,2330,2330,2330,2330,0
20241114,123700,229629450,2330,2330,2330,2330,0
20241114,123600,229629450,2330,2335,2335,2330,700
20241114,123500,227995390,2365,2365,2365,2365,0
20241114,123400,227995390,2365,2380,2380,2365,605
20241114,123300,226556990,2380,2370,2380,2370,201
20241114,123200,226079620,2380,2400,2400,2375,12624
20241114,123100,195968155,2400,2400,2400,2400,0
20241114,123000,195968155,2400,2400,2400,2400,0
20241114,122900,195968155,2400,2400,2400,2400,0
20241114,122800,195968155,2400,2400,2400,2400,0
20241114,122700,195968155,2400,2400,2410,2400,968
20241114,122600,193641395,2390,2385,2390,2385,145
20241114,122500,193294960,2375,2375,2375,2375,1061
20241114,122400,190775085,2375,2375,2375,2375,14
20241114,122300,190741835,2375,2375,2375,2375,0
20241114,122200,190741835,2375,2375,2375,2375,4
20241114,122100,190732335,2375,2375,2375,2375,0
20241114,122000,190732335,2375,2375,2375,2375,0
20241114,121900,190732335,2375,2375,2375,2375,0
20241114,121800,190732335,2375,2380,2380,2375,98
20241114,121700,190499440,2380,2380,2380,2380,39
20241114,121600,190406620,2375,2375,2375,2375,0
20241114,121500,190406620,2375,2375,2375,2375,0
20241114,121400,190406620,2375,2375,2375,2375,0
20241114,121300,190406620,2375,2375,2375,2375,0
20241114,121200,190406620,2375,2375,2375,2375,0
20241114,121100,190406620,2375,2375,2375,2375,0
20241114,121000,190406620,2375,2375,2375,2375,0
20241114,120900,190406620,2375,2375,2375,2375,0
20241114,120800,190406620,2375,2375,2375,2375,0
20241114,120700,190406620,2375,2375,2375,2375,0
20241114,120600,190406620,2375,2375,2375,2375,0
20241114,120500,190406620,2375,2375,2375,2375,1550
20241114,120400,186725370,2375,2375,2375,2375,0
20241114,120300,186725370,2375,2375,2375,2375,0
20241114,120200,186725370,2375,2395,2395,2375,1694
20241114,120100,182701055,2380,2380,2380,2380,0
20241114,120000,182701055,2380,2380,2380,2380,0
20241114,115900,182701055,2380,2380,2380,2375,821
20241114,115800,180749365,2385,2385,2385,2385,61
20241114,115700,180603880,2395,2395,2395,2395,0
20241114,115600,180603880,2395,2395,2395,2395,0
20241114,115500,180603880,2395,2395,2395,2395,0
20241114,115400,180603880,2395,2395,2395,2395,25
20241114,115300,180544005,2395,2395,2395,2395,0
20241114,115200,180544005,2395,2395,2395,2395,0
20241114,115100,180544005,2395,2395,2395,2395,20
20241114,115000,180496105,2400,2400,2400,2385,280
20241114,114900,179825605,2390,2380,2390,2380,452
20241114,114800,178746590,2375,2375,2375,2375,10
20241114,114700,178722840,2340,2360,2360,2340,2541
20241114,114600,172733050,2360,2345,2360,2345,553
20241114,114500,171433070,2340,2440,2440,2325,2424
20241114,114400,165611515,2440,2440,2440,2440,0
20241114,114300,165611515,2440,2445,2445,2440,351
20241114,114200,164754925,2440,2450,2450,2440,833
20241114,114100,162718090,2445,2445,2445,2445,0
20241114,114000,162718090,2445,2455,2455,2445,991
20241114,113900,160290575,2450,2485,2485,2450,4570
20241114,113800,149011810,2480,2500,2520,2480,2026
20241114,113700,143961220,2500,2500,2500,2500,116
20241114,113600,143671220,2490,2520,2520,2490,4990
20241114,113500,131174365,2500,2520,2525,2500,3527
20241114,113400,122295075,2520,2500,2520,2480,3078
20241114,113300,114596630,2480,2500,2500,2480,1457
20241114,113200,110959240,2500,2485,2525,2470,15525
20241114,113100,72160020,2480,2430,2480,2430,4903
20241114,113000,60094440,2430,2430,2430,2430,470
20241114,112900,58952340,2430,2430,2430,2430,1
20241114,112800,58949910,2430,2400,2435,2400,6093
20241114,112700,44123505,2400,2400,2400,2400,200
20241114,112600,43643505,2405,2405,2405,2405,0
20241114,112500,43643505,2405,2405,2405,2405,980
20241114,112400,41286605,2405,2405,2405,2405,72
20241114,112300,41113445,2405,2405,2405,2405,74
20241114,112200,40935475,2405,2405,2405,2405,49
20241114,112100,40817630,2405,2405,2405,2405,48
20241114,112000,40702190,2405,2405,2405,2405,616
20241114,111900,39220710,2405,2405,2405,2405,0
20241114,111800,39220710,2405,2405,2405,2405,4
20241114,111700,39211090,2405,2405,2405,2405,0
20241114,111600,39211090,2405,2405,2405,2405,1
20241114,111500,39208685,2410,2410,2410,2410,55
20241114,111400,39076135,2410,2410,2410,2410,61
20241114,111300,38929125,2420,2420,2420,2420,0
20241114,111200,38929125,2420,2420,2420,2420,0
20241114,111100,38929125,2420,2395,2420,2395,25
20241114,111000,38869225,2395,2385,2395,2385,58
20241114,110900,38730415,2415,2395,2420,2395,1265
20241114,110800,35697580,2400,2400,2400,2400,0
20241114,110700,35697580,2400,2400,2400,2400,0
20241114,110600,35697580,2400,2400,2400,2400,0
20241114,110500,35697580,2400,2400,2400,2400,0
20241114,110400,35697580,2400,2400,2400,2400,40
20241114,110300,35601580,2400,2385,2400,2385,51
20241114,110200,35479900,2385,2400,2400,2385,74
20241114,110100,35302315,2400,2385,2400,2385,742
20241114,110000,33531835,2370,2370,2370,2370,109
20241114,105900,33273505,2370,2395,2395,2370,264
20241114,105800,32644625,2395,2365,2395,2365,3588
20241114,105700,24143490,2320,2290,2320,2290,1781
20241114,105600,20025560,2285,2235,2285,2235,1253
20241114,105500,17200255,2235,2235,2235,2235,103
20241114,105400,16970050,2240,2265,2265,2240,1020
20241114,105300,14677755,2265,2265,2265,2265,0
20241114,105200,14677755,2265,2265,2265,2265,0
20241114,105100,14677755,2265,2265,2265,2265,0
20241114,105000,14677755,2265,2265,2265,2265,65
20241114,104900,14530530,2250,2230,2250,2230,133
20241114,104800,14231880,2200,2240,2245,2200,2276
20241114,104700,9171390,2240,2240,2240,2240,3
20241114,104600,9164670,2240,2240,2240,2240,204
20241114,104500,8707710,2240,2245,2245,2240,12
20241114,104400,8680820,2245,2250,2250,2245,9
20241114,104300,8660610,2250,2250,2250,2250,0
20241114,104200,8660610,2250,2250,2250,2250,0
20241114,104100,8660610,2250,2250,2250,2250,500
20241114,104000,7535610,2250,2250,2250,2250,0
20241114,103900,7535610,2250,2250,2250,2250,0
20241114,103800,7535610,2250,2250,2250,2250,23
20241114,103700,7483860,2250,2270,2270,2250,761
20241114,103600,5763010,2275,2285,2285,2275,45
20241114,103500,5660525,2305,2305,2305,2305,0
20241114,103400,5660525,2305,2305,2305,2305,0
20241114,103300,5660525,2305,2305,2305,2305,0
20241114,103200,5660525,2305,2305,2305,2305,0
20241114,103100,5660525,2305,2305,2305,2305,0
20241114,103000,5660525,2305,2305,2305,2305,0
20241114,102900,5660525,2305,2305,2305,2305,0
20241114,102800,5660525,2305,2305,2305,2305,0
20241114,102700,5660525,2305,2305,2305,2305,0
20241114,102600,5660525,2305,2305,2305,2305,0
20241114,102500,5660525,2305,2305,2305,2305,0
20241114,102400,5660525,2305,2305,2305,2305,355
20241114,102300,4842250,2305,2305,2305,2305,0
20241114,102200,4842250,2305,2285,2305,2285,44
20241114,102100,4741310,2285,2285,2285,2285,48
20241114,102000,4631630,2285,2280,2285,2280,797
20241114,101900,2814110,2280,2285,2290,2280,266
20241114,101800,2206200,2315,2315,2315,2315,0
20241114,101700,2206200,2315,2315,2315,2315,0
20241114,101600,2206200,2315,2315,2315,2315,0
20241114,101500,2206200,2315,2315,2315,2315,0
20241114,101400,2206200,2315,2315,2315,2315,0
20241114,101300,2206200,2315,2315,2315,2315,0
20241114,101200,2206200,2315,2315,2315,2315,0
20241114,101100,2206200,2315,2315,2315,2315,0
20241114,101000,2206200,2315,2315,2315,2315,0
20241114,100900,2206200,2315,2315,2315,2315,0
20241114,100800,2206200,2315,2315,2315,2315,0
20241114,100700,2206200,2315,2315,2315,2315,900
20241114,100600,122700,2315,2315,2315,2315,0
20241114,100500,122700,2315,2315,2315,2315,0
20241114,100400,122700,2315,2315,2315,2315,0
20241114,100300,122700,2315,2315,2315,2315,50
20241114,100200,6950,2315,2315,2315,2315,2
20241114,100100,2320,2320,2320,2320,2320,0
20241114,100000,2320,2320,2320,2320,2320,1