KissMeData/033320/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,191000,1352557575,3405,3405,3405,3405,14196
20241114,190900,1352557575,3405,3405,3405,3405,0
20241114,190800,1352557575,3405,3405,3405,3405,0
20241114,190700,1352557575,3405,3405,3405,3405,0
20241114,190600,1352557575,3405,3405,3405,3405,0
20241114,190500,1352557575,3405,3405,3405,3405,0
20241114,190400,1352557575,3405,3405,3405,3405,0
20241114,190300,1352557575,3405,3405,3405,3405,0
20241114,190200,1352557575,3405,3405,3405,3405,0
20241114,190100,1352557575,3405,3405,3405,3405,0
20241114,190000,1352557575,3405,3405,3405,3405,0
20241114,185900,1352557575,3405,3405,3405,3405,0
20241114,185800,1352557575,3405,3405,3405,3405,0
20241114,185700,1352557575,3405,3405,3405,3405,0
20241114,185600,1352557575,3405,3405,3405,3405,0
20241114,185500,1352557575,3405,3405,3405,3405,0
20241114,185400,1352557575,3405,3405,3405,3405,0
20241114,185300,1352557575,3405,3405,3405,3405,0
20241114,185200,1352557575,3405,3405,3405,3405,0
20241114,185100,1352557575,3405,3405,3405,3405,0
20241114,185000,1352557575,3405,3405,3405,3405,0
20241114,184900,1352557575,3405,3405,3405,3405,0
20241114,184800,1352557575,3405,3405,3405,3405,0
20241114,184700,1352557575,3405,3405,3405,3405,0
20241114,184600,1352557575,3405,3405,3405,3405,0
20241114,184500,1352557575,3405,3405,3405,3405,0
20241114,184400,1352557575,3405,3405,3405,3405,0
20241114,184300,1352557575,3405,3405,3405,3405,0
20241114,184200,1352557575,3405,3405,3405,3405,0
20241114,184100,1352557575,3405,3405,3405,3405,0
20241114,184000,1352557575,3405,3405,3405,3405,14196
20241114,183900,1352557575,3405,3405,3405,3405,0
20241114,183800,1352557575,3405,3405,3405,3405,0
20241114,183700,1352557575,3405,3405,3405,3405,0
20241114,183600,1352557575,3405,3405,3405,3405,0
20241114,183500,1352557575,3405,3405,3405,3405,0
20241114,183400,1352557575,3405,3405,3405,3405,0
20241114,183300,1352557575,3405,3405,3405,3405,0
20241114,183200,1352557575,3405,3405,3405,3405,0
20241114,183100,1352557575,3405,3405,3405,3405,0
20241114,183000,1352557575,3405,3405,3405,3405,0
20241114,182900,1352557575,3405,3405,3405,3405,0
20241114,182800,1352557575,3405,3405,3405,3405,0
20241114,182700,1352557575,3405,3405,3405,3405,0
20241114,182600,1352557575,3405,3405,3405,3405,0
20241114,182500,1352557575,3405,3405,3405,3405,0
20241114,182400,1352557575,3405,3405,3405,3405,0
20241114,182300,1352557575,3405,3405,3405,3405,0
20241114,182200,1352557575,3405,3405,3405,3405,0
20241114,182100,1352557575,3405,3405,3405,3405,0
20241114,182000,1352557575,3405,3405,3405,3405,0
20241114,181900,1352557575,3405,3405,3405,3405,0
20241114,181800,1352557575,3405,3405,3405,3405,0
20241114,181700,1352557575,3405,3405,3405,3405,0
20241114,181600,1352557575,3405,3405,3405,3405,0
20241114,181500,1352557575,3405,3405,3405,3405,0
20241114,181400,1352557575,3405,3405,3405,3405,0
20241114,181300,1352557575,3405,3405,3405,3405,0
20241114,181200,1352557575,3405,3405,3405,3405,0
20241114,181100,1352557575,3405,3405,3405,3405,0
20241114,181000,1352557575,3405,3405,3405,3405,14196
20241114,180900,1352557575,3405,3405,3405,3405,0
20241114,180800,1352557575,3405,3405,3405,3405,0
20241114,180700,1352557575,3405,3405,3405,3405,0
20241114,180600,1352557575,3405,3405,3405,3405,0
20241114,180500,1352557575,3405,3405,3405,3405,0
20241114,180400,1352557575,3405,3405,3405,3405,0
20241114,180300,1352557575,3405,3405,3405,3405,0
20241114,180200,1352557575,3405,3405,3405,3405,0
20241114,180100,1352557575,3405,3405,3405,3405,0
20241114,180000,1352557575,3405,3405,3405,3405,0
20241114,175900,1352557575,3405,3405,3405,3405,0
20241114,175800,1352557575,3405,3405,3405,3405,0
20241114,175700,1352557575,3405,3405,3405,3405,0
20241114,175600,1352557575,3405,3405,3405,3405,0
20241114,175500,1352557575,3405,3405,3405,3405,0
20241114,175400,1352557575,3405,3405,3405,3405,0
20241114,175300,1352557575,3405,3405,3405,3405,0
20241114,175200,1352557575,3405,3405,3405,3405,0
20241114,175100,1352557575,3405,3405,3405,3405,0
20241114,175000,1352557575,3405,3405,3405,3405,0
20241114,174900,1352557575,3405,3405,3405,3405,0
20241114,174800,1352557575,3405,3405,3405,3405,0
20241114,174700,1352557575,3405,3405,3405,3405,0
20241114,174600,1352557575,3405,3405,3405,3405,0
20241114,174500,1352557575,3405,3405,3405,3405,0
20241114,174400,1352557575,3405,3405,3405,3405,0
20241114,174300,1352557575,3405,3405,3405,3405,0
20241114,174200,1352557575,3405,3405,3405,3405,0
20241114,174100,1352557575,3405,3405,3405,3405,0
20241114,174000,1352557575,3405,3405,3405,3405,14196
20241114,173900,1352557575,3405,3405,3405,3405,0
20241114,173800,1352557575,3405,3405,3405,3405,0
20241114,173700,1352557575,3405,3405,3405,3405,0
20241114,173600,1352557575,3405,3405,3405,3405,0
20241114,173500,1352557575,3405,3405,3405,3405,0
20241114,173400,1352557575,3405,3405,3405,3405,0
20241114,173300,1352557575,3405,3405,3405,3405,0
20241114,173200,1352557575,3405,3405,3405,3405,0
20241114,173100,1352557575,3405,3405,3405,3405,0
20241114,173000,1352557575,3405,3405,3405,3405,0
20241114,172900,1352557575,3405,3405,3405,3405,0
20241114,172800,1352557575,3405,3405,3405,3405,0
20241114,172700,1352557575,3405,3405,3405,3405,0
20241114,172600,1352557575,3405,3405,3405,3405,0
20241114,172500,1352557575,3405,3405,3405,3405,0
20241114,172400,1352557575,3405,3405,3405,3405,0
20241114,172300,1352557575,3405,3405,3405,3405,0
20241114,172200,1352557575,3405,3405,3405,3405,0
20241114,172100,1352557575,3405,3405,3405,3405,0
20241114,172000,1352557575,3405,3405,3405,3405,0
20241114,171900,1352557575,3405,3405,3405,3405,0
20241114,171800,1352557575,3405,3405,3405,3405,0
20241114,171700,1352557575,3405,3405,3405,3405,0
20241114,171600,1352557575,3405,3405,3405,3405,0
20241114,171500,1352557575,3405,3405,3405,3405,0
20241114,171400,1352557575,3405,3405,3405,3405,0
20241114,171300,1352557575,3405,3405,3405,3405,0
20241114,171200,1352557575,3405,3405,3405,3405,0
20241114,171100,1352557575,3405,3405,3405,3405,0
20241114,171000,1352557575,3405,3405,3405,3405,14196
20241114,170900,1352557575,3405,3405,3405,3405,0
20241114,170800,1352557575,3405,3405,3405,3405,0
20241114,170700,1352557575,3405,3405,3405,3405,0
20241114,170600,1352557575,3405,3405,3405,3405,0
20241114,170500,1352557575,3405,3405,3405,3405,0
20241114,170400,1352557575,3405,3405,3405,3405,0
20241114,170300,1352557575,3405,3405,3405,3405,0
20241114,170200,1352557575,3405,3405,3405,3405,0
20241114,170100,1352557575,3405,3405,3405,3405,0
20241114,170000,1352557575,3405,3405,3405,3405,0
20241114,165900,1352557575,3405,3405,3405,3405,0
20241114,165800,1352557575,3405,3405,3405,3405,0
20241114,165700,1352557575,3405,3405,3405,3405,0
20241114,165600,1352557575,3405,3405,3405,3405,0
20241114,165500,1352557575,3405,3405,3405,3405,0
20241114,165400,1352557575,3405,3405,3405,3405,0
20241114,165300,1352557575,3405,3405,3405,3405,0
20241114,165200,1352557575,3405,3405,3405,3405,0
20241114,165100,1352557575,3405,3405,3405,3405,0
20241114,165000,1352557575,3405,3405,3405,3405,0
20241114,164900,1352557575,3405,3405,3405,3405,0
20241114,164800,1352557575,3405,3405,3405,3405,0
20241114,164700,1352557575,3405,3405,3405,3405,0
20241114,164600,1352557575,3405,3405,3405,3405,0
20241114,164500,1352557575,3405,3405,3405,3405,0
20241114,164400,1352557575,3405,3405,3405,3405,0
20241114,164300,1352557575,3405,3405,3405,3405,0
20241114,164200,1352557575,3405,3405,3405,3405,0
20241114,164100,1352557575,3405,3405,3405,3405,0
20241114,164000,1352557575,3405,3405,3405,3405,14196
20241114,163900,1352557575,3405,3405,3405,3405,0
20241114,163800,1352557575,3405,3405,3405,3405,0
20241114,163700,1352557575,3405,3405,3405,3405,0
20241114,163600,1352557575,3405,3405,3405,3405,0
20241114,163500,1352557575,3405,3405,3405,3405,0
20241114,163400,1352557575,3405,3405,3405,3405,0
20241114,163300,1352557575,3405,3405,3405,3405,0
20241114,163200,1352557575,3405,3405,3405,3405,0
20241114,163100,1352557575,3405,3405,3405,3405,0
20241114,163000,1352557575,3405,3405,3405,3405,14196
20241114,162900,1304220195,3415,3415,3415,3415,0
20241114,162800,1304220195,3415,3415,3415,3415,0
20241114,162700,1304220195,3415,3415,3415,3415,0
20241114,162600,1304220195,3415,3415,3415,3415,0
20241114,162500,1304220195,3415,3415,3415,3415,0
20241114,162400,1304220195,3415,3415,3415,3415,0
20241114,162300,1304220195,3415,3415,3415,3415,0
20241114,162200,1304220195,3415,3415,3415,3415,0
20241114,162100,1304220195,3415,3415,3415,3415,0
20241114,162000,1304220195,3415,3415,3415,3415,0
20241114,161900,1304220195,3415,3435,3435,3410,839
20241114,161800,1301354040,3430,3435,3440,3410,3434
20241114,161700,1289628215,3440,3450,3455,3440,5
20241114,161600,1289610975,3435,3445,3455,3435,775
20241114,161500,1286936525,3450,3455,3455,3450,802
20241114,161400,1284167125,3455,3440,3455,3440,5726
20241114,161300,1264427685,3440,3440,3440,3420,482
20241114,161200,1262777670,3440,3445,3445,3430,2727
20241114,161100,1253423235,3430,3445,3445,3430,2555
20241114,161000,1244642935,3445,3455,3455,3445,126
20241114,160900,1244208675,3445,3445,3445,3445,5
20241114,160800,1244191450,3440,3440,3440,3440,13
20241114,160700,1244146730,3440,3440,3445,3435,589
20241114,160600,1242120570,3440,3450,3450,3440,264
20241114,160500,1241212140,3455,3460,3480,3455,80
20241114,160400,1240935660,3480,3460,3480,3460,27
20241114,160300,1240842220,3465,3450,3480,3450,3150
20241114,160200,1229905185,3450,3445,3450,3445,9
20241114,160100,1229874170,3445,3445,3445,3445,202
20241114,160000,1229178280,3450,3450,3450,3440,350
20241114,155900,1227973040,3440,3440,3440,3435,894
20241114,155800,1224899470,3440,3445,3445,3440,115
20241114,155700,1224503345,3450,3445,3450,3445,424
20241114,155600,1223042640,3445,3450,3450,3445,448
20241114,155500,1221498190,3450,3455,3455,3450,3
20241114,155400,1221487830,3455,3460,3460,3455,150
20241114,155300,1220969450,3455,3460,3460,3455,6
20241114,155200,1220948695,3460,3460,3460,3450,844
20241114,155100,1218035530,3460,3460,3460,3460,3
20241114,155000,1218025150,3460,3460,3460,3460,13
20241114,154900,1217980170,3465,3470,3470,3465,17
20241114,154800,1217921230,3475,3465,3475,3465,1233
20241114,154700,1213648835,3465,3460,3465,3460,695
20241114,154600,1211241480,3465,3465,3465,3465,150
20241114,154500,1210721730,3465,3465,3465,3465,39
20241114,154400,1210586595,3455,3465,3465,3455,874
20241114,154300,1207564215,3465,3465,3465,3460,658
20241114,154200,1205285875,3470,3470,3470,3470,650
20241114,154100,1203030375,3470,3470,3470,3470,0
20241114,154000,1203030375,3470,3475,3475,3470,3
20241114,153900,1203019960,3475,3465,3475,3460,150
20241114,153800,1202500890,3470,3470,3470,3470,3
20241114,153700,1202490480,3470,3460,3470,3460,172
20241114,153600,1201895350,3460,3465,3465,3460,358
20241114,153500,1200656390,3470,3470,3475,3470,66
20241114,153400,1200427310,3470,3470,3475,3470,959
20241114,153300,1197099570,3470,3470,3470,3470,2
20241114,153200,1197092630,3470,3465,3470,3465,5
20241114,153100,1197075290,3465,3470,3470,3465,207
20241114,153000,1196357500,3470,3470,3470,3470,10
20241114,152900,1196322800,3470,3470,3470,3470,55
20241114,152800,1196131950,3470,3470,3470,3470,1004
20241114,152700,1192648070,3465,3470,3470,3465,1042
20241114,152600,1189032540,3470,3460,3470,3460,1370
20241114,152500,1184289340,3460,3470,3470,3460,2168
20241114,152400,1176777900,3465,3470,3470,3465,28
20241114,152300,1176680840,3470,3465,3470,3460,2044
20241114,152200,1169596585,3460,3460,3460,3455,657
20241114,152100,1167323370,3450,3445,3450,3430,304
20241114,152000,1166280540,3465,3465,3465,3420,4150
20241114,151900,1151999375,3460,3460,3465,3460,404
20241114,151800,1150601490,3460,3465,3465,3460,232
20241114,151700,1149798765,3455,3460,3460,3455,1090
20241114,151600,1146028110,3460,3455,3460,3450,3112
20241114,151500,1135278445,3460,3455,3460,3450,1185
20241114,151400,1131181360,3455,3460,3460,3455,310
20241114,151300,1130109265,3455,3455,3470,3405,8038
20241114,151200,1102504695,3440,3455,3455,3435,1119
20241114,151100,1098653735,3455,3465,3465,3425,5876
20241114,151000,1078421645,3470,3470,3470,3470,11
20241114,150900,1078383475,3450,3465,3465,3450,1500
20241114,150800,1073203410,3470,3455,3470,3455,1050
20241114,150700,1069575515,3460,3470,3470,3460,57
20241114,150600,1069377980,3470,3465,3470,3460,1565
20241114,150500,1063955440,3460,3460,3460,3460,2400
20241114,150400,1055651440,3460,3460,3460,3445,241
20241114,150300,1054818740,3465,3460,3465,3460,169
20241114,150200,1054233175,3460,3455,3460,3455,255
20241114,150100,1053351140,3460,3445,3470,3445,39
20241114,150000,1053216555,3445,3435,3450,3430,1021
20241114,145900,1049709515,3430,3445,3445,3430,3338
20241114,145800,1038229610,3445,3450,3450,3440,3107
20241114,145700,1027524810,3450,3450,3450,3450,1046
20241114,145600,1023916110,3450,3485,3485,3450,1162
20241114,145500,1019902985,3480,3475,3480,3470,166
20241114,145400,1019325915,3460,3460,3460,3460,160
20241114,145300,1018772315,3460,3460,3460,3455,748
20241114,145200,1016187910,3455,3465,3485,3455,3658
20241114,145100,1003530380,3460,3460,3460,3455,1463
20241114,145000,998470165,3460,3460,3460,3460,2000
20241114,144900,991550165,3460,3460,3460,3460,799
20241114,144800,988785625,3465,3470,3485,3465,555
20241114,144700,986859630,3470,3495,3495,3470,237
20241114,144600,986036635,3495,3470,3495,3470,4698
20241114,144500,969701610,3450,3445,3460,3445,18566
20241114,144400,905557410,3450,3465,3465,3450,4218
20241114,144300,890986095,3475,3480,3490,3470,988
20241114,144200,887554190,3480,3485,3485,3470,2989
20241114,144100,877154620,3480,3480,3480,3480,0
20241114,144000,877154620,3480,3470,3490,3470,850
20241114,143900,874200530,3470,3485,3485,3470,14318
20241114,143800,824376415,3490,3490,3495,3480,3907
20241114,143700,810758765,3490,3505,3505,3485,3075
20241114,143600,800021575,3505,3505,3510,3505,349
20241114,143500,798798305,3520,3510,3520,3485,7888
20241114,143400,771190040,3510,3520,3520,3510,663
20241114,143300,768860380,3520,3525,3530,3510,2098
20241114,143200,761481145,3525,3525,3525,3525,240
20241114,143100,760635145,3525,3540,3540,3525,6589
20241114,143000,737372625,3540,3535,3545,3535,990
20241114,142900,733863390,3545,3545,3545,3545,1248
20241114,142800,729439230,3545,3530,3545,3530,1547
20241114,142700,723971715,3525,3525,3525,3525,0
20241114,142600,723971715,3525,3525,3545,3520,2398
20241114,142500,715526030,3550,3530,3550,3525,3552
20241114,142400,703001250,3555,3545,3555,3530,562
20241114,142300,701016450,3525,3530,3545,3525,667
20241114,142200,698659820,3525,3540,3540,3525,8699
20241114,142100,667932925,3540,3545,3560,3535,2648
20241114,142000,658550020,3550,3555,3560,3550,5795
20241114,141900,637968780,3560,3555,3560,3555,248
20241114,141800,637087115,3555,3560,3580,3555,4860
20241114,141700,619807815,3560,3570,3570,3560,5500
20241114,141600,600197815,3570,3570,3570,3570,1
20241114,141500,600194245,3595,3575,3595,3570,33
20241114,141400,600076155,3575,3590,3590,3575,2796
20241114,141300,590074380,3585,3585,3585,3585,23
20241114,141200,589991925,3585,3585,3585,3580,9607
20241114,141100,555551195,3590,3600,3600,3590,80
20241114,141000,555263835,3605,3605,3605,3605,12
20241114,140900,555220575,3605,3610,3610,3605,119
20241114,140800,554791115,3610,3610,3610,3610,0
20241114,140700,554791115,3610,3610,3610,3610,200
20241114,140600,554069115,3610,3605,3610,3590,6786
20241114,140500,529703100,3615,3615,3615,3610,381
20241114,140400,528326435,3615,3630,3630,3610,55
20241114,140300,528127470,3630,3650,3655,3615,1019
20241114,140200,524411070,3655,3575,3655,3570,13319
20241114,140100,476309390,3575,3575,3575,3575,300
20241114,140000,475236890,3575,3575,3575,3575,0
20241114,135900,475236890,3575,3570,3575,3570,120
20241114,135800,474808485,3570,3570,3570,3570,994
20241114,135700,471259905,3570,3600,3600,3565,8233
20241114,135600,441837130,3595,3600,3600,3595,106
20241114,135500,441455555,3600,3600,3600,3600,309
20241114,135400,440343155,3600,3605,3605,3600,1000
20241114,135300,436743130,3605,3610,3610,3605,1690
20241114,135200,430650580,3610,3610,3610,3610,80
20241114,135100,430361780,3615,3615,3615,3615,0
20241114,135000,430361780,3615,3615,3615,3615,0
20241114,134900,430361780,3615,3610,3615,3610,42
20241114,134800,430210075,3610,3610,3610,3610,175
20241114,134700,429578325,3610,3610,3610,3610,0
20241114,134600,429578325,3610,3620,3620,3610,209
20241114,134500,428823080,3615,3615,3615,3615,0
20241114,134400,428823080,3615,3615,3615,3615,0
20241114,134300,428823080,3615,3615,3615,3615,5
20241114,134200,428805005,3615,3610,3615,3610,190
20241114,134100,428119050,3610,3605,3610,3605,545
20241114,134000,426153825,3605,3610,3610,3605,958
20241114,133900,422696995,3610,3610,3610,3610,306
20241114,133800,421592335,3610,3610,3610,3610,6
20241114,133700,421570675,3605,3605,3605,3605,0
20241114,133600,421570675,3605,3605,3605,3605,100
20241114,133500,421210175,3605,3605,3605,3605,23
20241114,133400,421127260,3600,3600,3600,3600,0
20241114,133300,421127260,3600,3605,3605,3600,1132
20241114,133200,417048560,3600,3605,3605,3600,1472
20241114,133100,411745760,3610,3610,3610,3610,394
20241114,133000,410323420,3610,3620,3620,3610,2150
20241114,132900,402552595,3620,3620,3620,3620,20
20241114,132800,402480195,3620,3615,3620,3615,675
20241114,132700,400038065,3620,3615,3620,3615,94
20241114,132600,399698235,3615,3615,3615,3615,465
20241114,132500,398017260,3615,3615,3615,3615,0
20241114,132400,398017260,3615,3610,3615,3610,383
20241114,132300,396634215,3615,3615,3615,3615,8
20241114,132200,396605295,3615,3615,3615,3615,20
20241114,132100,396532995,3615,3615,3615,3615,0
20241114,132000,396532995,3615,3615,3615,3615,0
20241114,131900,396532995,3615,3615,3615,3615,0
20241114,131800,396532995,3615,3615,3615,3615,826
20241114,131700,393547005,3615,3615,3615,3615,268
20241114,131600,392578185,3615,3615,3615,3615,105
20241114,131500,392198610,3615,3615,3615,3615,85
20241114,131400,391891335,3615,3615,3615,3615,0
20241114,131300,391891335,3615,3615,3615,3615,180
20241114,131200,391240635,3620,3620,3620,3620,0
20241114,131100,391240635,3620,3615,3620,3615,2142
20241114,131000,383497155,3615,3615,3615,3615,80
20241114,130900,383207955,3620,3620,3620,3620,0
20241114,130800,383207955,3620,3620,3620,3620,39
20241114,130700,383066775,3620,3620,3620,3620,55
20241114,130600,382867675,3620,3620,3620,3620,1
20241114,130500,382864055,3615,3615,3615,3615,300
20241114,130400,381779555,3615,3610,3615,3610,613
20241114,130300,379565475,3610,3610,3610,3610,434
20241114,130200,377998735,3615,3620,3620,3615,255
20241114,130100,377076760,3620,3620,3620,3620,0
20241114,130000,377076760,3620,3620,3620,3620,0
20241114,125900,377076760,3620,3615,3620,3615,8
20241114,125800,377047835,3625,3625,3625,3625,5
20241114,125700,377029710,3625,3615,3630,3615,224
20241114,125600,376219915,3630,3630,3630,3630,0
20241114,125500,376219915,3630,3615,3630,3615,14
20241114,125400,376169170,3625,3625,3625,3625,50
20241114,125300,375987920,3625,3625,3625,3625,50
20241114,125200,375806670,3625,3625,3625,3625,1
20241114,125100,375803045,3615,3630,3630,3615,218
20241114,125000,375012440,3630,3630,3630,3630,0
20241114,124900,375012440,3630,3630,3630,3630,0
20241114,124800,375012440,3630,3630,3630,3630,0
20241114,124700,375012440,3630,3630,3630,3630,1
20241114,124600,375008810,3615,3620,3620,3615,39
20241114,124500,374867815,3630,3630,3630,3630,0
20241114,124400,374867815,3630,3630,3630,3630,3
20241114,124300,374856925,3630,3630,3630,3630,150
20241114,124200,374312425,3630,3630,3630,3630,0
20241114,124100,374312425,3630,3630,3630,3630,0
20241114,124000,374312425,3630,3630,3630,3630,0
20241114,123900,374312425,3630,3630,3630,3630,0
20241114,123800,374312425,3630,3630,3630,3630,1
20241114,123700,374308795,3630,3625,3630,3625,790
20241114,123600,371441150,3635,3635,3635,3635,0
20241114,123500,371441150,3635,3615,3635,3615,500
20241114,123400,369629540,3615,3615,3615,3615,513
20241114,123300,367775045,3615,3615,3620,3615,18
20241114,123200,367709935,3620,3620,3620,3620,0
20241114,123100,367709935,3620,3620,3620,3620,0
20241114,123000,367709935,3620,3620,3620,3620,2
20241114,122900,367702695,3620,3620,3620,3620,0
20241114,122800,367702695,3620,3590,3620,3590,2
20241114,122700,367695485,3595,3595,3595,3595,100
20241114,122600,367335985,3595,3595,3595,3595,731
20241114,122500,364708040,3600,3600,3600,3600,55
20241114,122400,364510040,3600,3600,3600,3600,30
20241114,122300,364402040,3595,3595,3595,3595,0
20241114,122200,364402040,3595,3595,3595,3595,0
20241114,122100,364402040,3595,3615,3615,3595,338
20241114,122000,363185155,3615,3615,3615,3615,188
20241114,121900,362505535,3615,3615,3615,3615,8
20241114,121800,362476615,3620,3620,3620,3620,0
20241114,121700,362476615,3620,3620,3620,3615,222
20241114,121600,361672980,3615,3615,3615,3615,805
20241114,121500,358762905,3615,3620,3620,3615,15
20241114,121400,358708665,3625,3625,3625,3625,1
20241114,121300,358705040,3625,3625,3625,3625,1
20241114,121200,358701415,3630,3630,3630,3630,342
20241114,121100,357459955,3630,3630,3630,3630,0
20241114,121000,357459955,3630,3630,3635,3630,3
20241114,120900,357449060,3595,3620,3620,3595,749
20241114,120800,354750585,3650,3650,3650,3650,0
20241114,120700,354750585,3650,3640,3650,3640,670
20241114,120600,352307815,3605,3610,3640,3605,201
20241114,120500,351578685,3595,3595,3595,3595,5
20241114,120400,351560710,3610,3610,3610,3610,25
20241114,120300,351470460,3610,3605,3610,3605,31
20241114,120200,351358700,3595,3600,3600,3595,131
20241114,120100,350887375,3600,3600,3600,3600,0
20241114,120000,350887375,3600,3590,3600,3590,2133
20241114,115900,343221255,3590,3580,3590,3580,20
20241114,115800,343149645,3590,3590,3590,3590,1
20241114,115700,343146055,3590,3590,3590,3590,27
20241114,115600,343049125,3590,3590,3590,3590,1
20241114,115500,343045535,3590,3590,3590,3590,19
20241114,115400,342977325,3590,3590,3590,3590,80
20241114,115300,342690125,3575,3570,3575,3570,46
20241114,115200,342525725,3570,3570,3570,3570,560
20241114,115100,340526525,3570,3570,3570,3570,1
20241114,115000,340522955,3570,3585,3585,3570,874
20241114,114900,337397185,3585,3585,3585,3585,0
20241114,114800,337397185,3585,3585,3585,3585,5
20241114,114700,337379260,3585,3585,3585,3585,356
20241114,114600,336103000,3600,3600,3600,3600,0
20241114,114500,336103000,3600,3600,3600,3600,10
20241114,114400,336067000,3600,3585,3600,3585,277
20241114,114300,335070205,3585,3595,3595,3585,1731
20241114,114200,328848775,3600,3600,3600,3600,314
20241114,114100,327718375,3600,3600,3600,3600,1
20241114,114000,327714775,3595,3600,3600,3595,1015
20241114,113900,324065350,3595,3605,3605,3595,1096
20241114,113800,320124980,3600,3600,3600,3600,76
20241114,113700,319851380,3595,3595,3595,3595,1828
20241114,113600,313279720,3595,3595,3595,3595,31
20241114,113500,313168275,3595,3595,3595,3595,34
20241114,113400,313046045,3595,3595,3595,3595,900
20241114,113300,309810545,3595,3600,3600,3595,160
20241114,113200,309235045,3600,3590,3600,3590,2490
20241114,113100,300277055,3600,3585,3600,3580,2777
20241114,113000,290304675,3585,3585,3585,3585,20
20241114,112900,290232975,3595,3575,3595,3575,65
20241114,112800,289999600,3560,3565,3600,3560,445
20241114,112700,288409465,3560,3585,3590,3560,1568
20241114,112600,282817975,3600,3605,3605,3560,3403
20241114,112500,270625690,3600,3615,3615,3600,1990
20241114,112400,263446385,3615,3610,3615,3610,124
20241114,112300,262998450,3610,3630,3630,3610,4262
20241114,112200,247573970,3630,3635,3635,3630,20
20241114,112100,247501360,3630,3630,3630,3630,0
20241114,112000,247501360,3630,3635,3635,3630,164
20241114,111900,246906035,3635,3635,3635,3635,108
20241114,111800,246513455,3635,3635,3635,3635,100
20241114,111700,246149955,3635,3635,3635,3635,0
20241114,111600,246149955,3635,3635,3635,3635,179
20241114,111500,245499290,3630,3630,3630,3630,189
20241114,111400,244813220,3630,3650,3655,3630,449
20241114,111300,243174975,3650,3635,3650,3630,426
20241114,111200,241626795,3635,3640,3640,3635,497
20241114,111100,239818455,3640,3640,3640,3640,0
20241114,111000,239818455,3640,3640,3640,3640,279
20241114,110900,238802895,3640,3640,3645,3640,83
20241114,110800,238500725,3640,3640,3640,3640,0
20241114,110700,238500725,3640,3640,3640,3640,1300
20241114,110600,233768725,3640,3640,3650,3640,442
20241114,110500,232158735,3640,3640,3640,3640,385
20241114,110400,230757335,3640,3645,3645,3640,612
20241114,110300,228526940,3655,3650,3655,3650,3
20241114,110200,228515980,3655,3655,3655,3655,0
20241114,110100,228515980,3655,3655,3655,3655,20
20241114,110000,228442880,3640,3650,3650,3640,741
20241114,105900,225743565,3660,3660,3660,3660,108
20241114,105800,225348285,3660,3660,3660,3660,3
20241114,105700,225337305,3660,3645,3660,3645,62
20241114,105600,225111300,3645,3665,3665,3645,340
20241114,105500,223871400,3665,3665,3665,3665,200
20241114,105400,223138400,3665,3665,3665,3665,0
20241114,105300,223138400,3665,3655,3665,3650,991
20241114,105200,219512455,3650,3655,3655,3650,239
20241114,105100,218639605,3655,3655,3655,3655,88
20241114,105000,218317965,3650,3650,3650,3650,274
20241114,104900,217317865,3645,3645,3645,3645,20
20241114,104800,217244965,3655,3655,3655,3655,15
20241114,104700,217190140,3655,3650,3655,3650,395
20241114,104600,215748380,3650,3650,3655,3640,890
20241114,104500,212505740,3655,3640,3655,3635,206
20241114,104400,211756820,3655,3655,3655,3655,1
20241114,104300,211753165,3655,3640,3655,3640,935
20241114,104200,208349690,3640,3630,3640,3630,36
20241114,104100,208218950,3640,3635,3640,3630,623
20241114,104000,205956930,3635,3640,3645,3635,3429
20241114,103900,193477725,3640,3655,3660,3640,2271
20241114,103800,185190925,3655,3660,3660,3650,1040
20241114,103700,181394650,3655,3665,3665,3655,660
20241114,103600,178982335,3665,3665,3665,3665,299
20241114,103500,177886500,3665,3665,3665,3660,1006
20241114,103400,174204510,3655,3665,3665,3655,248
20241114,103300,173297550,3655,3655,3655,3655,0
20241114,103200,173297550,3655,3660,3660,3655,210
20241114,103100,172529985,3680,3665,3680,3655,2405
20241114,103000,163731230,3670,3680,3680,3670,1285
20241114,102900,159010670,3685,3680,3685,3680,800
20241114,102800,156065865,3680,3680,3680,3680,86
20241114,102700,155749385,3680,3680,3680,3680,556
20241114,102600,153703305,3680,3680,3680,3670,403
20241114,102500,152222625,3675,3670,3675,3670,587
20241114,102400,150068290,3675,3675,3675,3670,806
20241114,102300,147106740,3685,3685,3685,3675,53
20241114,102200,146911930,3675,3685,3685,3675,103
20241114,102100,146533135,3685,3690,3690,3675,1901
20241114,102000,139528360,3685,3690,3690,3685,251
20241114,101900,138603160,3690,3685,3690,3680,459
20241114,101800,136913025,3685,3690,3690,3685,255
20241114,101700,135972655,3690,3690,3690,3690,536
20241114,101600,133994815,3690,3675,3690,3675,1162
20241114,101500,129720555,3675,3685,3685,3675,729
20241114,101400,127035630,3685,3685,3685,3680,614
20241114,101300,124773110,3685,3680,3685,3670,1182
20241114,101200,120424210,3690,3670,3690,3670,1156
20241114,101100,116165825,3685,3685,3685,3685,1
20241114,101000,116162140,3660,3680,3685,3660,1548
20241114,100900,110474705,3680,3660,3680,3660,401
20241114,100800,109005275,3645,3650,3650,3645,499
20241114,100700,107186270,3645,3650,3650,3645,1192
20241114,100600,102837330,3645,3655,3655,3645,2530
20241114,100500,93603820,3660,3675,3675,3660,1027
20241114,100400,89839230,3670,3675,3675,3670,1347
20241114,100300,84890330,3675,3675,3690,3675,6414
20241114,100200,61257260,3685,3665,3685,3665,1585
20241114,100100,55438465,3665,3660,3665,3645,5600
20241114,100000,35002530,3660,3665,3665,3650,8465