KissMeData/011760/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,185500,1056547140,19050,19050,19050,19050,747
20241114,185400,1056547140,19050,19050,19050,19050,0
20241114,185300,1056547140,19050,19050,19050,19050,0
20241114,185200,1056547140,19050,19050,19050,19050,0
20241114,185100,1056547140,19050,19050,19050,19050,0
20241114,185000,1056547140,19050,19050,19050,19050,0
20241114,184900,1056547140,19050,19050,19050,19050,0
20241114,184800,1056547140,19050,19050,19050,19050,0
20241114,184700,1056547140,19050,19050,19050,19050,0
20241114,184600,1056547140,19050,19050,19050,19050,0
20241114,184500,1056547140,19050,19050,19050,19050,0
20241114,184400,1056547140,19050,19050,19050,19050,0
20241114,184300,1056547140,19050,19050,19050,19050,0
20241114,184200,1056547140,19050,19050,19050,19050,0
20241114,184100,1056547140,19050,19050,19050,19050,0
20241114,184000,1056547140,19050,19050,19050,19050,0
20241114,183900,1056547140,19050,19050,19050,19050,0
20241114,183800,1056547140,19050,19050,19050,19050,0
20241114,183700,1056547140,19050,19050,19050,19050,0
20241114,183600,1056547140,19050,19050,19050,19050,0
20241114,183500,1056547140,19050,19050,19050,19050,0
20241114,183400,1056547140,19050,19050,19050,19050,0
20241114,183300,1056547140,19050,19050,19050,19050,0
20241114,183200,1056547140,19050,19050,19050,19050,0
20241114,183100,1056547140,19050,19050,19050,19050,0
20241114,183000,1056547140,19050,19050,19050,19050,0
20241114,182900,1056547140,19050,19050,19050,19050,0
20241114,182800,1056547140,19050,19050,19050,19050,0
20241114,182700,1056547140,19050,19050,19050,19050,0
20241114,182600,1056547140,19050,19050,19050,19050,0
20241114,182500,1056547140,19050,19050,19050,19050,747
20241114,182400,1056547140,19050,19050,19050,19050,0
20241114,182300,1056547140,19050,19050,19050,19050,0
20241114,182200,1056547140,19050,19050,19050,19050,0
20241114,182100,1056547140,19050,19050,19050,19050,0
20241114,182000,1056547140,19050,19050,19050,19050,0
20241114,181900,1056547140,19050,19050,19050,19050,0
20241114,181800,1056547140,19050,19050,19050,19050,0
20241114,181700,1056547140,19050,19050,19050,19050,0
20241114,181600,1056547140,19050,19050,19050,19050,0
20241114,181500,1056547140,19050,19050,19050,19050,0
20241114,181400,1056547140,19050,19050,19050,19050,0
20241114,181300,1056547140,19050,19050,19050,19050,0
20241114,181200,1056547140,19050,19050,19050,19050,0
20241114,181100,1056547140,19050,19050,19050,19050,0
20241114,181000,1056547140,19050,19050,19050,19050,0
20241114,180900,1056547140,19050,19050,19050,19050,0
20241114,180800,1056547140,19050,19050,19050,19050,0
20241114,180700,1056547140,19050,19050,19050,19050,0
20241114,180600,1056547140,19050,19050,19050,19050,0
20241114,180500,1056547140,19050,19050,19050,19050,0
20241114,180400,1056547140,19050,19050,19050,19050,0
20241114,180300,1056547140,19050,19050,19050,19050,0
20241114,180200,1056547140,19050,19050,19050,19050,0
20241114,180100,1056547140,19050,19050,19050,19050,0
20241114,180000,1056547140,19050,19050,19050,19050,0
20241114,175900,1056547140,19050,19050,19050,19050,0
20241114,175800,1056547140,19050,19050,19050,19050,0
20241114,175700,1056547140,19050,19050,19050,19050,0
20241114,175600,1056547140,19050,19050,19050,19050,0
20241114,175500,1056547140,19050,19050,19050,19050,747
20241114,175400,1056547140,19050,19050,19050,19050,0
20241114,175300,1056547140,19050,19050,19050,19050,0
20241114,175200,1056547140,19050,19050,19050,19050,0
20241114,175100,1056547140,19050,19050,19050,19050,0
20241114,175000,1056547140,19050,19050,19050,19050,0
20241114,174900,1056547140,19050,19050,19050,19050,0
20241114,174800,1056547140,19050,19050,19050,19050,0
20241114,174700,1056547140,19050,19050,19050,19050,0
20241114,174600,1056547140,19050,19050,19050,19050,0
20241114,174500,1056547140,19050,19050,19050,19050,0
20241114,174400,1056547140,19050,19050,19050,19050,0
20241114,174300,1056547140,19050,19050,19050,19050,0
20241114,174200,1056547140,19050,19050,19050,19050,0
20241114,174100,1056547140,19050,19050,19050,19050,0
20241114,174000,1056547140,19050,19050,19050,19050,0
20241114,173900,1056547140,19050,19050,19050,19050,0
20241114,173800,1056547140,19050,19050,19050,19050,0
20241114,173700,1056547140,19050,19050,19050,19050,0
20241114,173600,1056547140,19050,19050,19050,19050,0
20241114,173500,1056547140,19050,19050,19050,19050,0
20241114,173400,1056547140,19050,19050,19050,19050,0
20241114,173300,1056547140,19050,19050,19050,19050,0
20241114,173200,1056547140,19050,19050,19050,19050,0
20241114,173100,1056547140,19050,19050,19050,19050,0
20241114,173000,1056547140,19050,19050,19050,19050,0
20241114,172900,1056547140,19050,19050,19050,19050,0
20241114,172800,1056547140,19050,19050,19050,19050,0
20241114,172700,1056547140,19050,19050,19050,19050,0
20241114,172600,1056547140,19050,19050,19050,19050,0
20241114,172500,1056547140,19050,19050,19050,19050,747
20241114,172400,1056547140,19050,19050,19050,19050,0
20241114,172300,1056547140,19050,19050,19050,19050,0
20241114,172200,1056547140,19050,19050,19050,19050,0
20241114,172100,1056547140,19050,19050,19050,19050,0
20241114,172000,1056547140,19050,19050,19050,19050,0
20241114,171900,1056547140,19050,19050,19050,19050,0
20241114,171800,1056547140,19050,19050,19050,19050,0
20241114,171700,1056547140,19050,19050,19050,19050,0
20241114,171600,1056547140,19050,19050,19050,19050,0
20241114,171500,1056547140,19050,19050,19050,19050,0
20241114,171400,1056547140,19050,19050,19050,19050,0
20241114,171300,1056547140,19050,19050,19050,19050,0
20241114,171200,1056547140,19050,19050,19050,19050,0
20241114,171100,1056547140,19050,19050,19050,19050,0
20241114,171000,1056547140,19050,19050,19050,19050,0
20241114,170900,1056547140,19050,19050,19050,19050,0
20241114,170800,1056547140,19050,19050,19050,19050,0
20241114,170700,1056547140,19050,19050,19050,19050,0
20241114,170600,1056547140,19050,19050,19050,19050,0
20241114,170500,1056547140,19050,19050,19050,19050,0
20241114,170400,1056547140,19050,19050,19050,19050,0
20241114,170300,1056547140,19050,19050,19050,19050,0
20241114,170200,1056547140,19050,19050,19050,19050,0
20241114,170100,1056547140,19050,19050,19050,19050,0
20241114,170000,1056547140,19050,19050,19050,19050,0
20241114,165900,1056547140,19050,19050,19050,19050,0
20241114,165800,1056547140,19050,19050,19050,19050,0
20241114,165700,1056547140,19050,19050,19050,19050,0
20241114,165600,1056547140,19050,19050,19050,19050,0
20241114,165500,1056547140,19050,19050,19050,19050,747
20241114,165400,1056547140,19050,19050,19050,19050,0
20241114,165300,1056547140,19050,19050,19050,19050,0
20241114,165200,1056547140,19050,19050,19050,19050,0
20241114,165100,1056547140,19050,19050,19050,19050,0
20241114,165000,1056547140,19050,19050,19050,19050,0
20241114,164900,1056547140,19050,19050,19050,19050,0
20241114,164800,1056547140,19050,19050,19050,19050,0
20241114,164700,1056547140,19050,19050,19050,19050,0
20241114,164600,1056547140,19050,19050,19050,19050,0
20241114,164500,1056547140,19050,19050,19050,19050,0
20241114,164400,1056547140,19050,19050,19050,19050,0
20241114,164300,1056547140,19050,19050,19050,19050,0
20241114,164200,1056547140,19050,19050,19050,19050,0
20241114,164100,1056547140,19050,19050,19050,19050,0
20241114,164000,1056547140,19050,19050,19050,19050,0
20241114,163900,1056547140,19050,19050,19050,19050,0
20241114,163800,1056547140,19050,19050,19050,19050,0
20241114,163700,1056547140,19050,19050,19050,19050,0
20241114,163600,1056547140,19050,19050,19050,19050,0
20241114,163500,1056547140,19050,19050,19050,19050,0
20241114,163400,1056547140,19050,19050,19050,19050,0
20241114,163300,1056547140,19050,19050,19050,19050,0
20241114,163200,1056547140,19050,19050,19050,19050,0
20241114,163100,1056547140,19050,19050,19050,19050,0
20241114,163000,1056547140,19050,19050,19050,19050,747
20241114,162900,1042316790,19150,19150,19150,19150,0
20241114,162800,1042316790,19150,19150,19150,19150,0
20241114,162700,1042316790,19150,19150,19150,19150,0
20241114,162600,1042316790,19150,19150,19150,19150,0
20241114,162500,1042316790,19150,19150,19150,19150,0
20241114,162400,1042316790,19150,19150,19150,19150,0
20241114,162300,1042316790,19150,19150,19150,19150,0
20241114,162200,1042316790,19150,19150,19150,19150,0
20241114,162100,1042316790,19150,19150,19150,19150,0
20241114,162000,1042316790,19150,19150,19150,19150,0
20241114,161900,1042316790,19150,18990,19150,18990,762
20241114,161800,1027774580,18870,18930,18930,18870,75
20241114,161700,1026355490,18930,18900,18930,18900,500
20241114,161600,1016904810,18910,18810,18910,18800,109
20241114,161500,1014848750,18920,18920,18920,18920,52
20241114,161400,1013864910,18930,18860,18930,18850,516
20241114,161300,1004133320,18860,18860,18860,18860,2
20241114,161200,1004095600,18930,18860,18930,18860,143
20241114,161100,1001395680,18930,18930,18930,18930,50
20241114,161000,1000449180,18930,18920,18930,18920,68
20241114,160900,999161950,18930,18930,18930,18930,0
20241114,160800,999161950,18930,18930,18930,18860,589
20241114,160700,988040950,18930,18930,18930,18930,149
20241114,160600,985220380,18930,18930,18930,18930,54
20241114,160500,984198160,18930,18930,18930,18930,42
20241114,160400,983403100,18850,18850,18850,18850,6
20241114,160300,983290000,18980,18980,18980,18980,42
20241114,160200,982492840,18980,18980,18980,18980,62
20241114,160100,981316080,18960,18860,18960,18830,93
20241114,160000,979556470,18980,18980,18980,18980,0
20241114,155900,979556470,18980,18980,18980,18980,49
20241114,155800,978626450,18860,18990,18990,18860,65
20241114,155700,977393700,18870,18890,19000,18870,302
20241114,155600,971685820,18890,19000,19000,18890,46
20241114,155500,970811930,19000,19000,19000,19000,1
20241114,155400,970792930,19000,19000,19000,19000,55
20241114,155300,969747930,19000,19000,19000,19000,57
20241114,155200,968664930,19000,18990,19000,18990,46
20241114,155100,967791380,18870,18870,18870,18870,0
20241114,155000,967791380,18870,18870,18990,18860,360
20241114,154900,960995700,19000,19000,19000,18860,365
20241114,154800,954096970,18890,19000,19000,18890,66
20241114,154700,952843080,19000,19000,19000,19000,1
20241114,154600,952824080,19000,19000,19000,18890,68
20241114,154500,951532300,19000,18980,19000,18980,564
20241114,154400,940821430,18890,18980,18980,18890,56
20241114,154300,939758820,18890,18970,18970,18890,66
20241114,154200,938506880,18960,18960,18960,18960,1
20241114,154100,938487920,18960,18960,18960,18960,62
20241114,154000,937312400,18960,18960,18960,18960,65
20241114,153900,936080000,18950,18950,18950,18950,61
20241114,153800,934924050,18940,18940,18940,18940,1
20241114,153700,934905110,18940,18850,18940,18850,53
20241114,153600,933901470,18940,18940,18940,18940,49
20241114,153500,932973410,18930,18930,18930,18930,47
20241114,153400,932083700,18790,18930,18930,18790,51
20241114,153300,931119250,18930,18930,18930,18800,7
20241114,153200,930987390,18930,18790,18930,18790,51
20241114,153100,930022380,18790,18930,18930,18790,76
20241114,153000,928586640,18930,18930,18930,18780,61
20241114,152900,927432210,18930,18850,18940,18750,394
20241114,152800,920042740,18930,18930,18930,18930,62
20241114,152700,918869080,18850,18930,18930,18850,52
20241114,152600,917884880,18930,18930,18930,18800,49
20241114,152500,916957440,18900,18900,18900,18900,0
20241114,152400,916957440,18900,18900,18900,18900,54
20241114,152300,915936840,18890,18900,18900,18790,57
20241114,152200,914860190,18890,18890,18890,18890,50
20241114,152100,913915690,18900,18900,18900,18900,67
20241114,152000,912649390,18900,18890,18900,18890,2
20241114,151900,912611600,18850,18890,18890,18750,153
20241114,151800,909737040,18890,18890,18890,18890,46
20241114,151700,908868100,18890,18890,18890,18770,46
20241114,151600,907999280,18890,18840,18890,18740,136
20241114,151500,905435300,18840,18750,18840,18730,198
20241114,151400,901719740,18850,18740,18850,18740,48
20241114,151300,900815050,18850,18760,18860,18730,271
20241114,151200,895731900,18750,18840,18840,18750,70
20241114,151100,894413550,18840,18840,18840,18840,1
20241114,151000,894394710,18820,18810,18820,18810,57
20241114,150900,893322530,18820,18740,18820,18730,123
20241114,150800,891013030,18740,18910,18910,18740,1705
20241114,150700,859038280,18920,18790,18920,18790,233
20241114,150600,854657650,18800,18820,18820,18790,1605
20241114,150500,824484450,18830,18930,18930,18830,50
20241114,150400,823538120,18930,18930,18930,18930,50
20241114,150300,822591620,18940,18940,18940,18940,0
20241114,150200,822591620,18940,18940,18940,18850,62
20241114,150100,821417430,18940,18940,18940,18940,49
20241114,150000,820489370,18930,18930,18930,18820,62
20241114,145900,819315820,18930,18920,18930,18910,63
20241114,145800,818123900,18830,18830,18830,18830,1
20241114,145700,818105070,18920,18820,18920,18820,54
20241114,145600,817084490,18930,18930,18930,18930,57
20241114,145500,816005480,18830,18920,18920,18830,66
20241114,145400,814756850,18920,18920,18920,18920,2
20241114,145300,814719010,18920,18830,18920,18830,51
20241114,145200,813754180,18920,18920,18920,18920,47
20241114,145100,812864940,18820,18920,18920,18820,59
20241114,145000,811748760,18920,18920,18920,18920,65
20241114,144900,810518960,18810,18810,18810,18810,1
20241114,144800,810500150,18920,18820,18920,18820,57
20241114,144700,809422360,18910,18910,18910,18910,49
20241114,144600,808495770,18810,18910,18910,18810,63
20241114,144500,807305640,18810,18820,18820,18810,8
20241114,144400,807155150,18810,18910,18910,18810,95
20241114,144300,805362700,18910,18910,18910,18910,52
20241114,144200,804379380,18810,18900,18900,18810,42
20241114,144100,803585670,18900,18900,18900,18900,0
20241114,144000,803585670,18900,18900,18900,18900,66
20241114,143900,802338270,18900,18900,18900,18900,43
20241114,143800,801525570,18890,18790,18890,18790,60
20241114,143700,800392270,18900,18900,18900,18900,60
20241114,143600,799258270,18900,18900,18900,18900,1
20241114,143500,799239370,18890,18890,18890,18890,62
20241114,143400,798068190,18780,18780,18890,18780,76
20241114,143300,796634750,18780,18890,18890,18780,63
20241114,143200,795444790,18800,18800,18800,18800,1
20241114,143100,795425990,18890,18810,18890,18810,61
20241114,143000,794273780,18890,18890,18890,18890,48
20241114,142900,793367060,18890,18900,18900,18890,50
20241114,142800,792422070,18770,18890,18890,18770,63
20241114,142700,791232120,18770,18770,18770,18770,1
20241114,142600,791213350,18740,18900,18900,18740,167
20241114,142500,788072070,18900,18900,18900,18900,1
20241114,142400,788053170,18880,18880,18880,18880,0
20241114,142300,788053170,18880,18880,18880,18880,55
20241114,142200,787014770,18820,18820,18820,18820,100
20241114,142100,785132770,18820,18820,18820,18790,4
20241114,142000,785057520,18820,18770,18820,18750,62
20241114,141900,783894400,18800,18800,18800,18800,20
20241114,141800,783518400,18800,18770,18800,18760,17
20241114,141700,783199410,18780,18790,18790,18780,4
20241114,141600,783124280,18780,18820,18820,18780,408
20241114,141500,775453710,18820,18910,18910,18820,61
20241114,141400,774305390,18800,18840,18840,18800,156
20241114,141300,771372240,18840,18840,18840,18840,2
20241114,141200,771334560,18830,18870,18870,18830,863
20241114,141100,755055140,18870,18920,18920,18870,8
20241114,141000,754904130,18920,18920,18920,18870,122
20241114,140900,752601480,18890,18920,18920,18890,4
20241114,140800,752525860,18920,18920,18920,18920,3
20241114,140700,752469100,18920,18920,18920,18920,2
20241114,140600,752431260,18920,18930,18930,18890,5
20241114,140500,752336720,18930,18930,18930,18930,3
20241114,140400,752279930,18930,18930,18930,18890,53
20241114,140300,751276680,18930,18930,18930,18880,11
20241114,140200,751068800,18930,18910,18930,18890,608
20241114,140100,739578610,18930,18910,18930,18910,188
20241114,140000,736023490,18930,18930,18930,18900,104
20241114,135900,734057800,18930,18910,18930,18910,3
20241114,135800,734001030,18930,18900,18930,18900,4
20241114,135700,733925340,18930,18930,18930,18900,96
20241114,135600,732110330,18930,18930,18930,18930,2
20241114,135500,732072470,18900,18930,18930,18890,124
20241114,135400,729727760,18910,18930,18930,18910,3
20241114,135300,729670990,18910,18920,18930,18910,5
20241114,135200,729576390,18930,18930,18930,18930,5
20241114,135100,729481740,18930,18930,18930,18930,2
20241114,135000,729443880,18930,18930,18930,18910,6
20241114,134900,729330320,18910,18910,18910,18910,1
20241114,134800,729311410,18930,18930,18930,18930,0
20241114,134700,729311410,18930,18910,18930,18910,2
20241114,134600,729273570,18900,18930,18930,18900,15
20241114,134500,728989950,18960,18960,18960,18960,0
20241114,134400,728989950,18960,18930,18960,18930,3
20241114,134300,728933130,18960,18960,18960,18960,0
20241114,134200,728933130,18960,18960,18960,18960,6
20241114,134100,728819370,18930,18930,18930,18930,0
20241114,134000,728819370,18930,18930,18930,18930,1
20241114,133900,728800440,18910,18910,18910,18910,4
20241114,133800,728724800,18910,18910,18910,18910,119
20241114,133700,726474510,18910,18910,18910,18910,0
20241114,133600,726474510,18910,18900,18970,18900,14
20241114,133500,726209820,18900,18900,18900,18900,1
20241114,133400,726190920,18970,18970,18970,18970,0
20241114,133300,726190920,18970,18890,18970,18890,3
20241114,133200,726134170,18900,18900,18900,18900,0
20241114,133100,726134170,18900,18970,18970,18900,2
20241114,133000,726096300,18880,18880,18880,18880,1
20241114,132900,726077420,18860,18870,18870,18860,81
20241114,132800,724548970,18980,18930,18980,18860,482
20241114,132700,715433630,18940,18940,18940,18940,1
20241114,132600,715414690,18940,18940,18940,18940,1
20241114,132500,715395750,19000,19000,19000,19000,10
20241114,132400,715205750,19000,19000,19000,19000,1
20241114,132300,715186750,19000,18980,19000,18980,169
20241114,132200,711979110,18980,18980,18980,18930,3
20241114,132100,711922220,18980,18980,18980,18980,0
20241114,132000,711922220,18980,18980,18980,18980,1
20241114,131900,711903240,18920,18980,18980,18920,9
20241114,131800,711732830,18980,18980,18980,18980,0
20241114,131700,711732830,18980,18980,18980,18980,1
20241114,131600,711713850,18920,18920,18920,18920,97
20241114,131500,709878610,18980,18920,18980,18910,12
20241114,131400,709651450,18920,18920,18920,18920,2
20241114,131300,709613610,18910,18910,18910,18910,7
20241114,131200,709481240,18920,18920,18920,18920,1
20241114,131100,709462320,18920,18980,18980,18920,2
20241114,131000,709424420,18920,18920,18920,18920,0
20241114,130900,709424420,18920,18920,18920,18920,92
20241114,130800,707683780,18920,18980,18980,18920,101
20241114,130700,705771790,18980,18980,18980,18980,0
20241114,130600,705771790,18980,18980,18980,18980,0
20241114,130500,705771790,18980,18930,18980,18930,8
20241114,130400,705620300,18940,18950,18950,18940,2
20241114,130300,705582410,18950,18950,18950,18950,0
20241114,130200,705582410,18950,18950,18950,18950,202
20241114,130100,701754510,18950,18950,18950,18950,1
20241114,130000,701735560,18950,18950,18950,18950,2
20241114,125900,701697660,18930,18930,18930,18930,0
20241114,125800,701697660,18930,18930,18930,18930,1
20241114,125700,701678730,18930,18950,18950,18930,8
20241114,125600,701527270,18950,18950,18950,18930,63
20241114,125500,700333950,18950,18940,18950,18940,21
20241114,125400,699936010,18950,18950,18950,18950,3
20241114,125300,699879160,18940,18940,18940,18940,0
20241114,125200,699879160,18940,18940,18940,18940,1
20241114,125100,699860220,18950,18950,18950,18950,2
20241114,125000,699822320,18950,18950,18950,18950,0
20241114,124900,699822320,18950,18950,18950,18950,50
20241114,124800,698874820,18950,18930,18950,18930,8
20241114,124700,698723360,18950,18950,18950,18940,3
20241114,124600,698666520,18950,18950,18950,18950,1
20241114,124500,698647570,18950,18950,18950,18950,40
20241114,124400,697889570,18940,18940,18940,18940,2
20241114,124300,697851690,18950,18950,18950,18950,1
20241114,124200,697832740,18930,18930,18930,18930,0
20241114,124100,697832740,18930,18930,18930,18930,1
20241114,124000,697813810,18950,18940,18950,18940,2
20241114,123900,697775920,18930,18930,18930,18930,12
20241114,123800,697548760,18940,18950,18950,18940,2
20241114,123700,697510870,18950,18940,18950,18940,8
20241114,123600,697359340,18940,18940,18940,18940,7
20241114,123500,697226760,18950,19050,19050,18950,411
20241114,123400,689438120,19000,19000,19000,19000,1
20241114,123300,689419120,19000,19000,19010,19000,11
20241114,123200,689210110,19070,19070,19070,19070,1
20241114,123100,689191040,19010,19010,19010,19010,1
20241114,123000,689172030,19070,19070,19070,19070,0
20241114,122900,689172030,19070,19010,19070,19000,3
20241114,122800,689114950,19010,19010,19010,19010,0
20241114,122700,689114950,19010,19010,19010,19010,0
20241114,122600,689114950,19010,19020,19020,19010,133
20241114,122500,686586330,19010,19010,19010,19010,1
20241114,122400,686567320,19070,19070,19070,19070,1
20241114,122300,686548250,19000,19000,19000,19000,11
20241114,122200,686339250,19010,19010,19010,19010,1
20241114,122100,686320240,19000,19010,19010,19000,12
20241114,122000,686092230,19010,19010,19010,19010,1
20241114,121900,686073220,19000,19000,19000,19000,1
20241114,121800,686054220,19070,19000,19070,19000,4
20241114,121700,685978080,19010,19010,19010,19010,2
20241114,121600,685940060,19080,19080,19080,19080,1
20241114,121500,685920980,19020,19020,19020,19020,2
20241114,121400,685882940,19090,19090,19090,19090,0
20241114,121300,685882940,19090,19090,19090,19090,2
20241114,121200,685844760,19000,19000,19000,19000,0
20241114,121100,685844760,19000,19000,19000,19000,2
20241114,121000,685806760,19090,19000,19100,19000,104
20241114,120900,683824970,19000,19000,19000,19000,0
20241114,120800,683824970,19000,19000,19000,19000,0
20241114,120700,683824970,19000,19000,19000,19000,4
20241114,120600,683748970,19000,19000,19000,19000,0
20241114,120500,683748970,19000,19000,19000,19000,1
20241114,120400,683729970,19040,19030,19050,19030,126
20241114,120300,681331880,19030,19030,19030,19030,0
20241114,120200,681331880,19030,19030,19030,19030,26
20241114,120100,680837100,19030,19030,19030,19030,2
20241114,120000,680799040,18970,18970,18970,18970,2
20241114,115900,680761100,19000,18970,19000,18970,60
20241114,115800,679621160,18970,18970,18970,18970,7
20241114,115700,679488370,19000,19000,19000,19000,0
20241114,115600,679488370,19000,18970,19000,18970,57
20241114,115500,678407020,18960,18960,18960,18950,28
20241114,115400,677876400,18950,18950,18950,18950,0
20241114,115300,677876400,18950,18950,19000,18950,5
20241114,115200,677781600,18950,18960,18960,18950,9
20241114,115100,677611040,18950,18950,18950,18950,0
20241114,115000,677611040,18950,18960,18960,18950,6
20241114,114900,677497290,18960,18990,18990,18960,491
20241114,114800,668179670,18990,18990,18990,18990,102
20241114,114700,666242690,19000,19000,19000,19000,366
20241114,114600,659288690,18990,19090,19090,18990,2731
20241114,114500,607307040,19100,19100,19100,19100,1
20241114,114400,607287940,19080,19080,19080,19080,0
20241114,114300,607287940,19080,19080,19080,19080,16
20241114,114200,606982660,19080,19080,19080,19080,528
20241114,114100,596908420,19080,19080,19080,19080,10
20241114,114000,596717620,19070,19070,19070,19070,0
20241114,113900,596717620,19070,19110,19110,19070,1994
20241114,113800,558634560,19110,19110,19110,19110,2
20241114,113700,558596340,19120,19110,19130,19110,5
20241114,113600,558500750,19110,19110,19110,19110,8
20241114,113500,558347870,19120,19110,19120,19110,2
20241114,113400,558309640,19130,19120,19130,19120,350
20241114,113300,551617630,19120,19130,19130,19120,999
20241114,113200,532516740,19150,19140,19150,19140,15
20241114,113100,532229630,19120,19150,19160,19120,2435
20241114,113000,485614470,19170,19150,19170,19140,721
20241114,112900,471808570,19180,19180,19180,19180,107
20241114,112800,469756310,19190,19150,19200,19150,535
20241114,112700,459490180,19170,19150,19170,19140,311
20241114,112600,453533160,19140,19160,19170,19140,39
20241114,112500,452786080,19160,19150,19160,19150,291
20241114,112400,447212440,19170,19150,19170,19150,95
20241114,112300,445393170,19150,19190,19190,19150,12
20241114,112200,445163050,19190,19190,19190,19140,147
20241114,112100,442343160,19180,19150,19180,19150,331
20241114,112000,436003080,19150,19150,19150,19150,725
20241114,111900,422119330,19150,19150,19150,19150,1
20241114,111800,422100180,19150,19190,19190,19150,8
20241114,111700,421946940,19160,19120,19160,19120,874
20241114,111600,405210180,19150,19150,19150,19150,31
20241114,111500,404616530,19150,19150,19150,19120,3
20241114,111400,404559110,19120,19120,19120,19120,7
20241114,111300,404425270,19120,19120,19120,19120,1
20241114,111200,404406150,19120,19120,19120,19120,0
20241114,111100,404406150,19120,19160,19160,19120,718
20241114,111000,390654110,19160,19180,19180,19160,191
20241114,110900,386991970,19180,19180,19180,19180,198
20241114,110800,383194330,19200,19200,19200,19200,1
20241114,110700,383175130,19180,19180,19180,19180,100
20241114,110600,381257130,19160,19160,19160,19160,7
20241114,110500,381123010,19160,19120,19190,19120,232
20241114,110400,376671930,19120,19120,19120,19120,1
20241114,110300,376652810,19150,19190,19190,19150,11
20241114,110200,376442120,19200,19200,19200,19120,85
20241114,110100,374816760,19110,19250,19250,19110,216
20241114,110000,370679600,19180,19220,19260,19180,2659
20241114,105900,319602410,19260,19260,19260,19260,1
20241114,105800,319583150,19220,19270,19270,19220,672
20241114,105700,306651730,19270,19270,19270,19270,337
20241114,105600,300157740,19280,19280,19280,19280,443
20241114,105500,291616700,19330,19280,19330,19280,89
20241114,105400,289898610,19340,19340,19340,19340,100
20241114,105300,287964610,19370,19310,19370,19310,430
20241114,105200,279651720,19310,19270,19320,19270,148
20241114,105100,276793040,19320,19290,19320,19290,226
20241114,105000,272428240,19300,19200,19300,19200,2891
20241114,104900,216831170,19210,19210,19210,19210,67
20241114,104800,215544100,19210,19150,19210,19110,344
20241114,104700,208944860,19150,19100,19150,19100,79
20241114,104600,207433960,19100,19100,19100,19100,28
20241114,104500,206899160,19100,19100,19100,19100,0
20241114,104400,206899160,19100,19190,19190,19100,133
20241114,104300,204358590,19090,19090,19090,19090,31
20241114,104200,203766800,19220,19220,19220,19220,0
20241114,104100,203766800,19220,19210,19220,19210,52
20241114,104000,202767460,19240,19240,19240,19240,0
20241114,103900,202767460,19240,19070,19240,19070,147
20241114,103800,199950120,19230,19230,19230,19230,0
20241114,103700,199950120,19230,19150,19230,19150,200
20241114,103600,196116260,19060,19060,19060,19060,205
20241114,103500,192208960,19060,19060,19060,19060,8
20241114,103400,192056480,19180,19190,19190,19180,14
20241114,103300,191787860,19150,19050,19150,19050,144
20241114,103200,189035570,19140,19150,19150,19040,655
20241114,103100,176552760,19160,19150,19180,19150,189
20241114,103000,172930410,19150,19090,19150,19090,169
20241114,102900,169697910,19100,19040,19100,19040,623
20241114,102800,157804610,19040,19070,19070,19040,510
20241114,102700,148087410,19070,19070,19070,19070,206
20241114,102600,144158990,19070,19070,19070,19070,0
20241114,102500,144158990,19070,19070,19070,19070,0
20241114,102400,144158990,19070,19180,19240,19070,116
20241114,102300,141931920,19170,19170,19170,19170,0
20241114,102200,141931920,19170,19170,19170,19170,0
20241114,102100,141931920,19170,19110,19170,19110,301
20241114,102000,136169430,19130,19130,19130,19130,62
20241114,101900,134983370,18950,18950,18950,18950,0
20241114,101800,134983370,18950,18980,19130,18950,3266
20241114,101700,73056190,18970,19050,19120,18970,445
20241114,101600,64571460,18970,18970,18970,18970,515
20241114,101500,54801910,18970,19000,19000,18970,52
20241114,101400,53814060,19000,19000,19000,19000,701
20241114,101300,40495060,19040,19000,19040,19000,100
20241114,101200,38594060,19000,18980,19000,18980,23
20241114,101100,38157500,18980,18900,18980,18900,15
20241114,101000,37873920,18890,18860,18890,18860,87
20241114,100900,36232020,18880,18880,18880,18880,8
20241114,100800,36080980,18830,18830,18830,18830,96
20241114,100700,34273300,18720,18720,18720,18720,3
20241114,100600,34217140,18700,18700,18700,18700,0
20241114,100500,34217140,18700,18700,18700,18700,0
20241114,100400,34217140,18700,18720,18720,18700,500
20241114,100300,24862140,18880,18880,18880,18880,5
20241114,100200,24767740,18880,18820,18880,18820,50
20241114,100100,23825420,18880,18680,18880,18680,10
20241114,100000,23638420,18880,18630,18880,18630,1266