KissMeData/123700/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,200500,58323730,3090,3090,3090,3090,746
20241114,200400,58323730,3090,3090,3090,3090,0
20241114,200300,58323730,3090,3090,3090,3090,0
20241114,200200,58323730,3090,3090,3090,3090,0
20241114,200100,58323730,3090,3090,3090,3090,0
20241114,200000,58323730,3090,3090,3090,3090,0
20241114,195900,58323730,3090,3090,3090,3090,0
20241114,195800,58323730,3090,3090,3090,3090,0
20241114,195700,58323730,3090,3090,3090,3090,0
20241114,195600,58323730,3090,3090,3090,3090,0
20241114,195500,58323730,3090,3090,3090,3090,0
20241114,195400,58323730,3090,3090,3090,3090,0
20241114,195300,58323730,3090,3090,3090,3090,0
20241114,195200,58323730,3090,3090,3090,3090,0
20241114,195100,58323730,3090,3090,3090,3090,0
20241114,195000,58323730,3090,3090,3090,3090,0
20241114,194900,58323730,3090,3090,3090,3090,0
20241114,194800,58323730,3090,3090,3090,3090,0
20241114,194700,58323730,3090,3090,3090,3090,0
20241114,194600,58323730,3090,3090,3090,3090,0
20241114,194500,58323730,3090,3090,3090,3090,0
20241114,194400,58323730,3090,3090,3090,3090,0
20241114,194300,58323730,3090,3090,3090,3090,0
20241114,194200,58323730,3090,3090,3090,3090,0
20241114,194100,58323730,3090,3090,3090,3090,0
20241114,194000,58323730,3090,3090,3090,3090,0
20241114,193900,58323730,3090,3090,3090,3090,0
20241114,193800,58323730,3090,3090,3090,3090,0
20241114,193700,58323730,3090,3090,3090,3090,0
20241114,193600,58323730,3090,3090,3090,3090,0
20241114,193500,58323730,3090,3090,3090,3090,746
20241114,193400,58323730,3090,3090,3090,3090,0
20241114,193300,58323730,3090,3090,3090,3090,0
20241114,193200,58323730,3090,3090,3090,3090,0
20241114,193100,58323730,3090,3090,3090,3090,0
20241114,193000,58323730,3090,3090,3090,3090,0
20241114,192900,58323730,3090,3090,3090,3090,0
20241114,192800,58323730,3090,3090,3090,3090,0
20241114,192700,58323730,3090,3090,3090,3090,0
20241114,192600,58323730,3090,3090,3090,3090,0
20241114,192500,58323730,3090,3090,3090,3090,0
20241114,192400,58323730,3090,3090,3090,3090,0
20241114,192300,58323730,3090,3090,3090,3090,0
20241114,192200,58323730,3090,3090,3090,3090,0
20241114,192100,58323730,3090,3090,3090,3090,0
20241114,192000,58323730,3090,3090,3090,3090,0
20241114,191900,58323730,3090,3090,3090,3090,0
20241114,191800,58323730,3090,3090,3090,3090,0
20241114,191700,58323730,3090,3090,3090,3090,0
20241114,191600,58323730,3090,3090,3090,3090,0
20241114,191500,58323730,3090,3090,3090,3090,0
20241114,191400,58323730,3090,3090,3090,3090,0
20241114,191300,58323730,3090,3090,3090,3090,0
20241114,191200,58323730,3090,3090,3090,3090,0
20241114,191100,58323730,3090,3090,3090,3090,0
20241114,191000,58323730,3090,3090,3090,3090,0
20241114,190900,58323730,3090,3090,3090,3090,0
20241114,190800,58323730,3090,3090,3090,3090,0
20241114,190700,58323730,3090,3090,3090,3090,0
20241114,190600,58323730,3090,3090,3090,3090,0
20241114,190500,58323730,3090,3090,3090,3090,746
20241114,190400,58323730,3090,3090,3090,3090,0
20241114,190300,58323730,3090,3090,3090,3090,0
20241114,190200,58323730,3090,3090,3090,3090,0
20241114,190100,58323730,3090,3090,3090,3090,0
20241114,190000,58323730,3090,3090,3090,3090,0
20241114,185900,58323730,3090,3090,3090,3090,0
20241114,185800,58323730,3090,3090,3090,3090,0
20241114,185700,58323730,3090,3090,3090,3090,0
20241114,185600,58323730,3090,3090,3090,3090,0
20241114,185500,58323730,3090,3090,3090,3090,0
20241114,185400,58323730,3090,3090,3090,3090,0
20241114,185300,58323730,3090,3090,3090,3090,0
20241114,185200,58323730,3090,3090,3090,3090,0
20241114,185100,58323730,3090,3090,3090,3090,0
20241114,185000,58323730,3090,3090,3090,3090,0
20241114,184900,58323730,3090,3090,3090,3090,0
20241114,184800,58323730,3090,3090,3090,3090,0
20241114,184700,58323730,3090,3090,3090,3090,0
20241114,184600,58323730,3090,3090,3090,3090,0
20241114,184500,58323730,3090,3090,3090,3090,0
20241114,184400,58323730,3090,3090,3090,3090,0
20241114,184300,58323730,3090,3090,3090,3090,0
20241114,184200,58323730,3090,3090,3090,3090,0
20241114,184100,58323730,3090,3090,3090,3090,0
20241114,184000,58323730,3090,3090,3090,3090,0
20241114,183900,58323730,3090,3090,3090,3090,0
20241114,183800,58323730,3090,3090,3090,3090,0
20241114,183700,58323730,3090,3090,3090,3090,0
20241114,183600,58323730,3090,3090,3090,3090,0
20241114,183500,58323730,3090,3090,3090,3090,746
20241114,183400,58323730,3090,3090,3090,3090,0
20241114,183300,58323730,3090,3090,3090,3090,0
20241114,183200,58323730,3090,3090,3090,3090,0
20241114,183100,58323730,3090,3090,3090,3090,0
20241114,183000,58323730,3090,3090,3090,3090,0
20241114,182900,58323730,3090,3090,3090,3090,0
20241114,182800,58323730,3090,3090,3090,3090,0
20241114,182700,58323730,3090,3090,3090,3090,0
20241114,182600,58323730,3090,3090,3090,3090,0
20241114,182500,58323730,3090,3090,3090,3090,0
20241114,182400,58323730,3090,3090,3090,3090,0
20241114,182300,58323730,3090,3090,3090,3090,0
20241114,182200,58323730,3090,3090,3090,3090,0
20241114,182100,58323730,3090,3090,3090,3090,0
20241114,182000,58323730,3090,3090,3090,3090,0
20241114,181900,58323730,3090,3090,3090,3090,0
20241114,181800,58323730,3090,3090,3090,3090,0
20241114,181700,58323730,3090,3090,3090,3090,0
20241114,181600,58323730,3090,3090,3090,3090,0
20241114,181500,58323730,3090,3090,3090,3090,0
20241114,181400,58323730,3090,3090,3090,3090,0
20241114,181300,58323730,3090,3090,3090,3090,0
20241114,181200,58323730,3090,3090,3090,3090,0
20241114,181100,58323730,3090,3090,3090,3090,0
20241114,181000,58323730,3090,3090,3090,3090,0
20241114,180900,58323730,3090,3090,3090,3090,0
20241114,180800,58323730,3090,3090,3090,3090,0
20241114,180700,58323730,3090,3090,3090,3090,0
20241114,180600,58323730,3090,3090,3090,3090,0
20241114,180500,58323730,3090,3090,3090,3090,746
20241114,180400,58323730,3090,3090,3090,3090,0
20241114,180300,58323730,3090,3090,3090,3090,0
20241114,180200,58323730,3090,3090,3090,3090,0
20241114,180100,58323730,3090,3090,3090,3090,0
20241114,180000,58323730,3090,3090,3090,3090,0
20241114,175900,58323730,3090,3090,3090,3090,0
20241114,175800,58323730,3090,3090,3090,3090,0
20241114,175700,58323730,3090,3090,3090,3090,0
20241114,175600,58323730,3090,3090,3090,3090,0
20241114,175500,58323730,3090,3090,3090,3090,0
20241114,175400,58323730,3090,3090,3090,3090,0
20241114,175300,58323730,3090,3090,3090,3090,0
20241114,175200,58323730,3090,3090,3090,3090,0
20241114,175100,58323730,3090,3090,3090,3090,0
20241114,175000,58323730,3090,3090,3090,3090,0
20241114,174900,58323730,3090,3090,3090,3090,0
20241114,174800,58323730,3090,3090,3090,3090,0
20241114,174700,58323730,3090,3090,3090,3090,0
20241114,174600,58323730,3090,3090,3090,3090,0
20241114,174500,58323730,3090,3090,3090,3090,0
20241114,174400,58323730,3090,3090,3090,3090,0
20241114,174300,58323730,3090,3090,3090,3090,0
20241114,174200,58323730,3090,3090,3090,3090,0
20241114,174100,58323730,3090,3090,3090,3090,0
20241114,174000,58323730,3090,3090,3090,3090,0
20241114,173900,58323730,3090,3090,3090,3090,0
20241114,173800,58323730,3090,3090,3090,3090,0
20241114,173700,58323730,3090,3090,3090,3090,0
20241114,173600,58323730,3090,3090,3090,3090,0
20241114,173500,58323730,3090,3090,3090,3090,746
20241114,173400,58323730,3090,3090,3090,3090,0
20241114,173300,58323730,3090,3090,3090,3090,0
20241114,173200,58323730,3090,3090,3090,3090,0
20241114,173100,58323730,3090,3090,3090,3090,0
20241114,173000,58323730,3090,3090,3090,3090,0
20241114,172900,58323730,3090,3090,3090,3090,0
20241114,172800,58323730,3090,3090,3090,3090,0
20241114,172700,58323730,3090,3090,3090,3090,0
20241114,172600,58323730,3090,3090,3090,3090,0
20241114,172500,58323730,3090,3090,3090,3090,0
20241114,172400,58323730,3090,3090,3090,3090,0
20241114,172300,58323730,3090,3090,3090,3090,0
20241114,172200,58323730,3090,3090,3090,3090,0
20241114,172100,58323730,3090,3090,3090,3090,0
20241114,172000,58323730,3090,3090,3090,3090,0
20241114,171900,58323730,3090,3090,3090,3090,0
20241114,171800,58323730,3090,3090,3090,3090,0
20241114,171700,58323730,3090,3090,3090,3090,0
20241114,171600,58323730,3090,3090,3090,3090,0
20241114,171500,58323730,3090,3090,3090,3090,0
20241114,171400,58323730,3090,3090,3090,3090,0
20241114,171300,58323730,3090,3090,3090,3090,0
20241114,171200,58323730,3090,3090,3090,3090,0
20241114,171100,58323730,3090,3090,3090,3090,0
20241114,171000,58323730,3090,3090,3090,3090,0
20241114,170900,58323730,3090,3090,3090,3090,0
20241114,170800,58323730,3090,3090,3090,3090,0
20241114,170700,58323730,3090,3090,3090,3090,0
20241114,170600,58323730,3090,3090,3090,3090,0
20241114,170500,58323730,3090,3090,3090,3090,746
20241114,170400,58323730,3090,3090,3090,3090,0
20241114,170300,58323730,3090,3090,3090,3090,0
20241114,170200,58323730,3090,3090,3090,3090,0
20241114,170100,58323730,3090,3090,3090,3090,0
20241114,170000,58323730,3090,3090,3090,3090,0
20241114,165900,58323730,3090,3090,3090,3090,0
20241114,165800,58323730,3090,3090,3090,3090,0
20241114,165700,58323730,3090,3090,3090,3090,0
20241114,165600,58323730,3090,3090,3090,3090,0
20241114,165500,58323730,3090,3090,3090,3090,0
20241114,165400,58323730,3090,3090,3090,3090,0
20241114,165300,58323730,3090,3090,3090,3090,0
20241114,165200,58323730,3090,3090,3090,3090,0
20241114,165100,58323730,3090,3090,3090,3090,0
20241114,165000,58323730,3090,3090,3090,3090,0
20241114,164900,58323730,3090,3090,3090,3090,0
20241114,164800,58323730,3090,3090,3090,3090,0
20241114,164700,58323730,3090,3090,3090,3090,0
20241114,164600,58323730,3090,3090,3090,3090,0
20241114,164500,58323730,3090,3090,3090,3090,0
20241114,164400,58323730,3090,3090,3090,3090,0
20241114,164300,58323730,3090,3090,3090,3090,0
20241114,164200,58323730,3090,3090,3090,3090,0
20241114,164100,58323730,3090,3090,3090,3090,0
20241114,164000,58323730,3090,3090,3090,3090,0
20241114,163900,58323730,3090,3090,3090,3090,0
20241114,163800,58323730,3090,3090,3090,3090,0
20241114,163700,58323730,3090,3090,3090,3090,0
20241114,163600,58323730,3090,3090,3090,3090,0
20241114,163500,58323730,3090,3090,3090,3090,746
20241114,163400,58323730,3090,3090,3090,3090,0
20241114,163300,58323730,3090,3090,3090,3090,0
20241114,163200,58323730,3090,3090,3090,3090,0
20241114,163100,58323730,3090,3090,3090,3090,0
20241114,163000,58323730,3090,3090,3090,3090,746
20241114,162900,56018590,3095,3095,3095,3095,0
20241114,162800,56018590,3095,3095,3095,3095,0
20241114,162700,56018590,3095,3095,3095,3095,0
20241114,162600,56018590,3095,3095,3095,3095,0
20241114,162500,56018590,3095,3095,3095,3095,0
20241114,162400,56018590,3095,3095,3095,3095,0
20241114,162300,56018590,3095,3095,3095,3095,0
20241114,162200,56018590,3095,3095,3095,3095,0
20241114,162100,56018590,3095,3095,3095,3095,0
20241114,162000,56018590,3095,3095,3095,3095,0
20241114,161900,56018590,3095,3070,3095,3070,525
20241114,161800,54403600,3055,3055,3055,3055,0
20241114,161700,54403600,3055,3065,3065,3055,1221
20241114,161600,50666235,3065,3065,3065,3065,260
20241114,161500,49869335,3065,3065,3065,3065,270
20241114,161400,49041785,3065,3065,3065,3065,125
20241114,161300,48658660,3065,3060,3065,3055,350
20241114,161200,47588560,3065,3065,3065,3065,0
20241114,161100,47588560,3065,3065,3065,3065,0
20241114,161000,47588560,3065,3065,3065,3065,0
20241114,160900,47588560,3065,3065,3065,3065,74
20241114,160800,47361750,3065,3065,3065,3065,0
20241114,160700,47361750,3065,3065,3065,3065,18
20241114,160600,47306580,3070,3075,3075,3070,123
20241114,160500,46928915,3075,3075,3075,3075,18
20241114,160400,46873565,3075,3075,3075,3075,0
20241114,160300,46873565,3075,3075,3075,3075,0
20241114,160200,46873565,3075,3075,3075,3075,0
20241114,160100,46873565,3075,3075,3075,3075,0
20241114,160000,46873565,3075,3075,3075,3075,0
20241114,155900,46873565,3075,3075,3075,3075,0
20241114,155800,46873565,3075,3075,3075,3075,0
20241114,155700,46873565,3075,3075,3075,3075,0
20241114,155600,46873565,3075,3075,3075,3075,0
20241114,155500,46873565,3075,3075,3075,3075,0
20241114,155400,46873565,3075,3075,3075,3075,13
20241114,155300,46833590,3090,3090,3090,3090,0
20241114,155200,46833590,3090,3090,3090,3090,0
20241114,155100,46833590,3090,3090,3090,3090,0
20241114,155000,46833590,3090,3090,3090,3090,0
20241114,154900,46833590,3090,3090,3090,3090,0
20241114,154800,46833590,3090,3090,3090,3090,0
20241114,154700,46833590,3090,3090,3090,3090,0
20241114,154600,46833590,3090,3090,3090,3090,0
20241114,154500,46833590,3090,3090,3090,3090,0
20241114,154400,46833590,3090,3075,3090,3075,4
20241114,154300,46821260,3070,3070,3070,3070,188
20241114,154200,46244100,3070,3070,3070,3070,219
20241114,154100,45571770,3075,3075,3075,3075,0
20241114,154000,45571770,3075,3075,3075,3075,0
20241114,153900,45571770,3075,3075,3075,3075,0
20241114,153800,45571770,3075,3075,3075,3075,0
20241114,153700,45571770,3075,3075,3075,3075,0
20241114,153600,45571770,3075,3075,3075,3075,0
20241114,153500,45571770,3075,3075,3075,3075,0
20241114,153400,45571770,3075,3075,3075,3075,0
20241114,153300,45571770,3075,3075,3075,3075,0
20241114,153200,45571770,3075,3075,3075,3075,0
20241114,153100,45571770,3075,3075,3075,3075,0
20241114,153000,45571770,3075,3075,3075,3075,0
20241114,152900,45571770,3075,3075,3075,3075,0
20241114,152800,45571770,3075,3075,3075,3075,0
20241114,152700,45571770,3075,3075,3075,3075,50
20241114,152600,45418020,3075,3075,3075,3075,1
20241114,152500,45414945,3060,3060,3060,3060,100
20241114,152400,45108945,3060,3060,3060,3060,297
20241114,152300,44200125,3060,3060,3060,3060,0
20241114,152200,44200125,3060,3065,3065,3060,531
20241114,152100,42574810,3065,3065,3065,3065,0
20241114,152000,42574810,3065,3065,3065,3060,274
20241114,151900,41736175,3060,3065,3095,3060,599
20241114,151800,39898500,3080,3075,3080,3065,506
20241114,151700,38345235,3075,3075,3075,3075,219
20241114,151600,37671810,3080,3080,3080,3080,6
20241114,151500,37653330,3080,3080,3080,3080,100
20241114,151400,37345330,3080,3080,3080,3080,0
20241114,151300,37345330,3080,3080,3080,3080,0
20241114,151200,37345330,3080,3080,3080,3080,0
20241114,151100,37345330,3080,3080,3080,3080,0
20241114,151000,37345330,3080,3080,3080,3080,0
20241114,150900,37345330,3080,3085,3085,3080,294
20241114,150800,36439765,3095,3095,3095,3095,0
20241114,150700,36439765,3095,3095,3095,3095,0
20241114,150600,36439765,3095,3095,3095,3095,0
20241114,150500,36439765,3095,3095,3095,3095,0
20241114,150400,36439765,3095,3095,3095,3095,0
20241114,150300,36439765,3095,3095,3095,3095,1
20241114,150200,36436670,3085,3090,3090,3085,248
20241114,150100,35671585,3090,3090,3090,3090,399
20241114,150000,34438675,3100,3100,3100,3100,0
20241114,145900,34438675,3100,3100,3100,3100,0
20241114,145800,34438675,3100,3100,3100,3100,0
20241114,145700,34438675,3100,3100,3100,3100,0
20241114,145600,34438675,3100,3100,3100,3100,0
20241114,145500,34438675,3100,3100,3100,3100,0
20241114,145400,34438675,3100,3100,3100,3100,0
20241114,145300,34438675,3100,3100,3100,3100,0
20241114,145200,34438675,3100,3100,3100,3100,0
20241114,145100,34438675,3100,3100,3100,3100,0
20241114,145000,34438675,3100,3100,3100,3100,0
20241114,144900,34438675,3100,3100,3100,3100,0
20241114,144800,34438675,3100,3100,3100,3100,0
20241114,144700,34438675,3100,3100,3100,3100,1
20241114,144600,34435575,3090,3090,3090,3090,0
20241114,144500,34435575,3090,3090,3090,3090,0
20241114,144400,34435575,3090,3090,3090,3090,0
20241114,144300,34435575,3090,3090,3090,3090,0
20241114,144200,34435575,3090,3090,3090,3090,200
20241114,144100,33817575,3100,3100,3100,3100,0
20241114,144000,33817575,3100,3100,3100,3100,0
20241114,143900,33817575,3100,3100,3100,3100,0
20241114,143800,33817575,3100,3100,3100,3100,0
20241114,143700,33817575,3100,3100,3100,3100,0
20241114,143600,33817575,3100,3100,3100,3100,0
20241114,143500,33817575,3100,3100,3100,3100,0
20241114,143400,33817575,3100,3100,3100,3100,0
20241114,143300,33817575,3100,3100,3100,3100,0
20241114,143200,33817575,3100,3100,3100,3100,0
20241114,143100,33817575,3100,3100,3100,3100,322
20241114,143000,32819375,3100,3100,3100,3100,0
20241114,142900,32819375,3100,3100,3100,3100,1
20241114,142800,32816275,3090,3090,3090,3090,0
20241114,142700,32816275,3090,3090,3090,3090,9
20241114,142600,32788465,3090,3090,3090,3090,0
20241114,142500,32788465,3090,3100,3100,3090,93
20241114,142400,32500925,3100,3100,3100,3100,0
20241114,142300,32500925,3100,3100,3100,3100,0
20241114,142200,32500925,3100,3100,3100,3100,0
20241114,142100,32500925,3100,3100,3100,3100,1
20241114,142000,32497825,3095,3095,3095,3095,4
20241114,141900,32485445,3100,3100,3100,3100,0
20241114,141800,32485445,3100,3100,3100,3100,0
20241114,141700,32485445,3100,3100,3100,3100,0
20241114,141600,32485445,3100,3100,3100,3100,0
20241114,141500,32485445,3100,3100,3100,3100,0
20241114,141400,32485445,3100,3100,3100,3100,0
20241114,141300,32485445,3100,3100,3100,3100,0
20241114,141200,32485445,3100,3100,3100,3100,0
20241114,141100,32485445,3100,3100,3100,3100,1
20241114,141000,32482345,3100,3100,3100,3100,1
20241114,140900,32479245,3100,3100,3100,3100,77
20241114,140800,32240545,3100,3100,3100,3100,400
20241114,140700,31000545,3100,3100,3100,3100,248
20241114,140600,30231745,3100,3100,3100,3100,0
20241114,140500,30231745,3100,3100,3100,3100,0
20241114,140400,30231745,3100,3100,3100,3100,0
20241114,140300,30231745,3100,3100,3100,3100,0
20241114,140200,30231745,3100,3100,3100,3100,0
20241114,140100,30231745,3100,3100,3100,3100,0
20241114,140000,30231745,3100,3100,3100,3100,0
20241114,135900,30231745,3100,3100,3100,3100,0
20241114,135800,30231745,3100,3100,3100,3100,0
20241114,135700,30231745,3100,3100,3100,3100,0
20241114,135600,30231745,3100,3100,3100,3100,0
20241114,135500,30231745,3100,3100,3100,3100,0
20241114,135400,30231745,3100,3100,3100,3100,0
20241114,135300,30231745,3100,3100,3100,3100,0
20241114,135200,30231745,3100,3100,3100,3100,0
20241114,135100,30231745,3100,3100,3100,3100,1
20241114,135000,30228645,3095,3095,3095,3095,0
20241114,134900,30228645,3095,3095,3095,3095,0
20241114,134800,30228645,3095,3095,3095,3095,0
20241114,134700,30228645,3095,3095,3095,3095,0
20241114,134600,30228645,3095,3095,3095,3095,134
20241114,134500,29813915,3095,3095,3095,3095,0
20241114,134400,29813915,3095,3095,3095,3095,0
20241114,134300,29813915,3095,3095,3095,3095,0
20241114,134200,29813915,3095,3095,3095,3095,45
20241114,134100,29674640,3100,3100,3100,3100,0
20241114,134000,29674640,3100,3100,3100,3100,0
20241114,133900,29674640,3100,3100,3100,3100,0
20241114,133800,29674640,3100,3100,3100,3100,0
20241114,133700,29674640,3100,3100,3100,3100,0
20241114,133600,29674640,3100,3100,3100,3100,0
20241114,133500,29674640,3100,3100,3100,3100,0
20241114,133400,29674640,3100,3100,3100,3100,0
20241114,133300,29674640,3100,3100,3100,3100,0
20241114,133200,29674640,3100,3100,3100,3100,0
20241114,133100,29674640,3100,3100,3100,3100,0
20241114,133000,29674640,3100,3100,3100,3100,0
20241114,132900,29674640,3100,3100,3100,3100,0
20241114,132800,29674640,3100,3100,3100,3100,0
20241114,132700,29674640,3100,3100,3100,3100,176
20241114,132600,29129040,3100,3100,3100,3100,0
20241114,132500,29129040,3100,3100,3100,3100,10
20241114,132400,29098040,3100,3100,3100,3100,0
20241114,132300,29098040,3100,3100,3100,3100,0
20241114,132200,29098040,3100,3100,3100,3100,0
20241114,132100,29098040,3100,3100,3100,3100,0
20241114,132000,29098040,3100,3100,3100,3100,331
20241114,131900,28071940,3100,3100,3100,3100,2
20241114,131800,28065740,3105,3105,3105,3105,2
20241114,131700,28059530,3100,3100,3100,3100,2
20241114,131600,28053330,3100,3100,3100,3100,1
20241114,131500,28050230,3100,3100,3100,3100,2
20241114,131400,28044030,3100,3115,3115,3100,3
20241114,131300,28034715,3100,3100,3115,3100,166
20241114,131200,27520100,3100,3100,3100,3100,45
20241114,131100,27380600,3100,3100,3100,3100,0
20241114,131000,27380600,3100,3100,3100,3100,0
20241114,130900,27380600,3100,3100,3100,3100,1
20241114,130800,27377500,3100,3100,3100,3100,0
20241114,130700,27377500,3100,3100,3100,3100,0
20241114,130600,27377500,3100,3100,3100,3100,0
20241114,130500,27377500,3100,3100,3100,3100,0
20241114,130400,27377500,3100,3100,3100,3100,0
20241114,130300,27377500,3100,3100,3100,3100,0
20241114,130200,27377500,3100,3100,3100,3100,0
20241114,130100,27377500,3100,3100,3100,3100,0
20241114,130000,27377500,3100,3100,3100,3100,0
20241114,125900,27377500,3100,3100,3100,3100,0
20241114,125800,27377500,3100,3100,3100,3100,0
20241114,125700,27377500,3100,3100,3100,3100,150
20241114,125600,26912500,3100,3100,3100,3100,0
20241114,125500,26912500,3100,3100,3100,3100,0
20241114,125400,26912500,3100,3100,3100,3100,0
20241114,125300,26912500,3100,3100,3100,3100,0
20241114,125200,26912500,3100,3100,3100,3100,0
20241114,125100,26912500,3100,3100,3100,3100,0
20241114,125000,26912500,3100,3100,3100,3100,0
20241114,124900,26912500,3100,3100,3100,3100,0
20241114,124800,26912500,3100,3100,3100,3100,0
20241114,124700,26912500,3100,3100,3100,3100,0
20241114,124600,26912500,3100,3100,3100,3100,0
20241114,124500,26912500,3100,3100,3100,3100,0
20241114,124400,26912500,3100,3100,3100,3100,1
20241114,124300,26909400,3085,3085,3085,3085,0
20241114,124200,26909400,3085,3095,3095,3085,1109
20241114,124100,23487240,3100,3100,3100,3100,0
20241114,124000,23487240,3100,3100,3100,3100,0
20241114,123900,23487240,3100,3100,3100,3100,0
20241114,123800,23487240,3100,3100,3100,3100,60
20241114,123700,23301240,3100,3100,3100,3100,0
20241114,123600,23301240,3100,3100,3100,3100,0
20241114,123500,23301240,3100,3100,3100,3100,0
20241114,123400,23301240,3100,3100,3100,3100,0
20241114,123300,23301240,3100,3100,3100,3100,0
20241114,123200,23301240,3100,3100,3100,3100,0
20241114,123100,23301240,3100,3100,3100,3100,0
20241114,123000,23301240,3100,3100,3100,3100,0
20241114,122900,23301240,3100,3100,3100,3100,0
20241114,122800,23301240,3100,3100,3100,3100,0
20241114,122700,23301240,3100,3100,3100,3100,0
20241114,122600,23301240,3100,3100,3100,3100,0
20241114,122500,23301240,3100,3100,3100,3100,0
20241114,122400,23301240,3100,3100,3100,3100,0
20241114,122300,23301240,3100,3100,3100,3100,0
20241114,122200,23301240,3100,3100,3100,3100,1
20241114,122100,23298140,3090,3090,3090,3090,0
20241114,122000,23298140,3090,3095,3095,3090,600
20241114,121900,21443115,3100,3100,3100,3100,0
20241114,121800,21443115,3100,3100,3100,3100,0
20241114,121700,21443115,3100,3100,3100,3100,0
20241114,121600,21443115,3100,3100,3100,3100,1
20241114,121500,21440015,3095,3095,3095,3095,5
20241114,121400,21424540,3095,3095,3095,3095,0
20241114,121300,21424540,3095,3095,3095,3095,0
20241114,121200,21424540,3095,3095,3095,3095,0
20241114,121100,21424540,3095,3095,3095,3095,0
20241114,121000,21424540,3095,3095,3095,3095,0
20241114,120900,21424540,3095,3095,3095,3095,1
20241114,120800,21421445,3095,3095,3095,3095,99
20241114,120700,21115040,3095,3095,3095,3095,0
20241114,120600,21115040,3095,3095,3095,3095,0
20241114,120500,21115040,3095,3095,3095,3095,0
20241114,120400,21115040,3095,3095,3095,3095,100
20241114,120300,20805540,3095,3095,3095,3095,0
20241114,120200,20805540,3095,3095,3095,3095,0
20241114,120100,20805540,3095,3095,3095,3095,0
20241114,120000,20805540,3095,3095,3095,3095,10
20241114,115900,20774590,3095,3095,3095,3095,0
20241114,115800,20774590,3095,3095,3095,3095,0
20241114,115700,20774590,3095,3095,3095,3095,0
20241114,115600,20774590,3095,3095,3095,3095,0
20241114,115500,20774590,3095,3095,3095,3095,0
20241114,115400,20774590,3095,3095,3095,3095,0
20241114,115300,20774590,3095,3095,3095,3095,0
20241114,115200,20774590,3095,3095,3095,3095,29
20241114,115100,20684835,3095,3095,3095,3095,45
20241114,115000,20545560,3120,3120,3120,3120,0
20241114,114900,20545560,3120,3120,3120,3120,1
20241114,114800,20542440,3100,3120,3120,3095,153
20241114,114700,20068820,3100,3100,3120,3100,140
20241114,114600,19632700,3100,3100,3100,3100,0
20241114,114500,19632700,3100,3100,3100,3100,233
20241114,114400,18910400,3100,3100,3100,3100,2
20241114,114300,18904200,3100,3100,3100,3100,2
20241114,114200,18898000,3100,3100,3100,3100,1
20241114,114100,18894900,3100,3100,3100,3100,2
20241114,114000,18888700,3100,3100,3100,3100,2
20241114,113900,18882500,3100,3110,3110,3100,3
20241114,113800,18873190,3100,3100,3100,3100,1
20241114,113700,18870090,3105,3105,3105,3105,2
20241114,113600,18863880,3105,3100,3105,3100,2
20241114,113500,18857675,3100,3100,3100,3100,2
20241114,113400,18851475,3100,3100,3100,3100,2
20241114,113300,18845275,3100,3100,3100,3100,2
20241114,113200,18839075,3100,3100,3115,3100,4
20241114,113100,18826660,3100,3100,3100,3100,1
20241114,113000,18823560,3100,3100,3115,3100,3
20241114,112900,18814245,3100,3100,3100,3100,2
20241114,112800,18808045,3100,3115,3115,3100,3
20241114,112700,18798730,3100,3100,3100,3100,1
20241114,112600,18795630,3100,3100,3100,3100,2
20241114,112500,18789430,3100,3100,3100,3100,2
20241114,112400,18783230,3100,3100,3115,3100,23
20241114,112300,18711915,3100,3105,3115,3100,21
20241114,112200,18646605,3100,3100,3100,3100,2
20241114,112100,18640405,3100,3100,3100,3100,2
20241114,112000,18634205,3100,3100,3105,3100,186
20241114,111900,18056685,3100,3100,3100,3100,2
20241114,111800,18050485,3100,3100,3100,3100,2
20241114,111700,18044285,3100,3105,3105,3100,4
20241114,111600,18031870,3100,3100,3100,3100,101
20241114,111500,17718770,3100,3105,3105,3100,35
20241114,111400,17610105,3100,3100,3105,3100,22
20241114,111300,17541830,3105,3105,3105,3105,0
20241114,111200,17541830,3105,3105,3105,3105,0
20241114,111100,17541830,3105,3100,3105,3100,114
20241114,111000,17188425,3100,3100,3100,3100,1
20241114,110900,17185325,3100,3100,3105,3100,35
20241114,110800,17076675,3105,3105,3105,3105,0
20241114,110700,17076675,3105,3100,3105,3100,47
20241114,110600,16930965,3100,3100,3100,3100,0
20241114,110500,16930965,3100,3100,3100,3100,0
20241114,110400,16930965,3100,3100,3100,3100,0
20241114,110300,16930965,3100,3100,3100,3100,49
20241114,110200,16779065,3100,3100,3100,3100,48
20241114,110100,16630265,3100,3100,3100,3100,0
20241114,110000,16630265,3100,3100,3100,3100,0
20241114,105900,16630265,3100,3100,3100,3100,0
20241114,105800,16630265,3100,3100,3100,3100,0
20241114,105700,16630265,3100,3100,3100,3100,0
20241114,105600,16630265,3100,3100,3100,3100,4
20241114,105500,16617865,3100,3100,3100,3100,0
20241114,105400,16617865,3100,3100,3100,3100,0
20241114,105300,16617865,3100,3100,3100,3100,0
20241114,105200,16617865,3100,3100,3100,3100,0
20241114,105100,16617865,3100,3100,3100,3100,0
20241114,105000,16617865,3100,3100,3100,3100,0
20241114,104900,16617865,3100,3100,3100,3100,0
20241114,104800,16617865,3100,3100,3100,3100,0
20241114,104700,16617865,3100,3090,3100,3085,225
20241114,104600,15922730,3100,3100,3100,3100,0
20241114,104500,15922730,3100,3100,3100,3100,500
20241114,104400,14372730,3100,3100,3100,3100,0
20241114,104300,14372730,3100,3100,3100,3100,0
20241114,104200,14372730,3100,3100,3100,3100,0
20241114,104100,14372730,3100,3100,3100,3100,1
20241114,104000,14369630,3100,3090,3100,3090,713
20241114,103900,12166450,3090,3095,3095,3090,250
20241114,103800,11393645,3100,3100,3100,3100,10
20241114,103700,11362645,3100,3100,3100,3100,24
20241114,103600,11288245,3100,3105,3105,3100,4
20241114,103500,11275835,3100,3105,3105,3100,4
20241114,103400,11263425,3100,3100,3100,3100,41
20241114,103300,11136325,3100,3100,3100,3100,0
20241114,103200,11136325,3100,3100,3100,3100,0
20241114,103100,11136325,3100,3100,3100,3100,8
20241114,103000,11111525,3110,3110,3110,3110,0
20241114,102900,11111525,3110,3110,3110,3110,0
20241114,102800,11111525,3110,3110,3110,3110,0
20241114,102700,11111525,3110,3095,3110,3095,56
20241114,102600,10938045,3095,3095,3095,3095,20
20241114,102500,10876145,3095,3095,3095,3095,60
20241114,102400,10690445,3095,3095,3095,3095,0
20241114,102300,10690445,3095,3095,3095,3095,1
20241114,102200,10687350,3095,3095,3095,3095,400
20241114,102100,9449350,3095,3095,3095,3095,60
20241114,102000,9263650,3095,3095,3095,3095,3
20241114,101900,9254365,3100,3100,3100,3100,27
20241114,101800,9170665,3100,3100,3100,3100,2
20241114,101700,9164465,3100,3105,3105,3100,47
20241114,101600,9018605,3105,3100,3105,3100,193
20241114,101500,8419345,3105,3100,3110,3100,29
20241114,101400,8329430,3100,3110,3110,3100,113
20241114,101300,7978020,3100,3100,3100,3100,2
20241114,101200,7971820,3100,3100,3100,3100,3
20241114,101100,7962520,3110,3100,3110,3100,58
20241114,101000,7782710,3100,3100,3100,3100,0
20241114,100900,7782710,3100,3085,3100,3085,650
20241114,100800,5777445,3085,3085,3085,3085,0
20241114,100700,5777445,3085,3090,3090,3085,317
20241114,100600,4798315,3090,3095,3095,3090,104
20241114,100500,4476750,3100,3100,3100,3100,0
20241114,100400,4476750,3100,3100,3100,3100,0
20241114,100300,4476750,3100,3100,3100,3100,0
20241114,100200,4476750,3100,3100,3110,3100,112
20241114,100100,4129360,3100,3100,3100,3100,75
20241114,100000,3896860,3100,3100,3105,3100,1257