KissMeData/020000/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,190300,414031630,14370,14370,14370,14370,914
20241114,190200,414031630,14370,14370,14370,14370,0
20241114,190100,414031630,14370,14370,14370,14370,0
20241114,190000,414031630,14370,14370,14370,14370,0
20241114,185900,414031630,14370,14370,14370,14370,0
20241114,185800,414031630,14370,14370,14370,14370,0
20241114,185700,414031630,14370,14370,14370,14370,0
20241114,185600,414031630,14370,14370,14370,14370,0
20241114,185500,414031630,14370,14370,14370,14370,0
20241114,185400,414031630,14370,14370,14370,14370,0
20241114,185300,414031630,14370,14370,14370,14370,0
20241114,185200,414031630,14370,14370,14370,14370,0
20241114,185100,414031630,14370,14370,14370,14370,0
20241114,185000,414031630,14370,14370,14370,14370,0
20241114,184900,414031630,14370,14370,14370,14370,0
20241114,184800,414031630,14370,14370,14370,14370,0
20241114,184700,414031630,14370,14370,14370,14370,0
20241114,184600,414031630,14370,14370,14370,14370,0
20241114,184500,414031630,14370,14370,14370,14370,0
20241114,184400,414031630,14370,14370,14370,14370,0
20241114,184300,414031630,14370,14370,14370,14370,0
20241114,184200,414031630,14370,14370,14370,14370,0
20241114,184100,414031630,14370,14370,14370,14370,0
20241114,184000,414031630,14370,14370,14370,14370,0
20241114,183900,414031630,14370,14370,14370,14370,0
20241114,183800,414031630,14370,14370,14370,14370,0
20241114,183700,414031630,14370,14370,14370,14370,0
20241114,183600,414031630,14370,14370,14370,14370,0
20241114,183500,414031630,14370,14370,14370,14370,0
20241114,183400,414031630,14370,14370,14370,14370,0
20241114,183300,414031630,14370,14370,14370,14370,914
20241114,183200,414031630,14370,14370,14370,14370,0
20241114,183100,414031630,14370,14370,14370,14370,0
20241114,183000,414031630,14370,14370,14370,14370,0
20241114,182900,414031630,14370,14370,14370,14370,0
20241114,182800,414031630,14370,14370,14370,14370,0
20241114,182700,414031630,14370,14370,14370,14370,0
20241114,182600,414031630,14370,14370,14370,14370,0
20241114,182500,414031630,14370,14370,14370,14370,0
20241114,182400,414031630,14370,14370,14370,14370,0
20241114,182300,414031630,14370,14370,14370,14370,0
20241114,182200,414031630,14370,14370,14370,14370,0
20241114,182100,414031630,14370,14370,14370,14370,0
20241114,182000,414031630,14370,14370,14370,14370,0
20241114,181900,414031630,14370,14370,14370,14370,0
20241114,181800,414031630,14370,14370,14370,14370,0
20241114,181700,414031630,14370,14370,14370,14370,0
20241114,181600,414031630,14370,14370,14370,14370,0
20241114,181500,414031630,14370,14370,14370,14370,0
20241114,181400,414031630,14370,14370,14370,14370,0
20241114,181300,414031630,14370,14370,14370,14370,0
20241114,181200,414031630,14370,14370,14370,14370,0
20241114,181100,414031630,14370,14370,14370,14370,0
20241114,181000,414031630,14370,14370,14370,14370,0
20241114,180900,414031630,14370,14370,14370,14370,0
20241114,180800,414031630,14370,14370,14370,14370,0
20241114,180700,414031630,14370,14370,14370,14370,0
20241114,180600,414031630,14370,14370,14370,14370,0
20241114,180500,414031630,14370,14370,14370,14370,0
20241114,180400,414031630,14370,14370,14370,14370,0
20241114,180300,414031630,14370,14370,14370,14370,914
20241114,180200,414031630,14370,14370,14370,14370,0
20241114,180100,414031630,14370,14370,14370,14370,0
20241114,180000,414031630,14370,14370,14370,14370,0
20241114,175900,414031630,14370,14370,14370,14370,0
20241114,175800,414031630,14370,14370,14370,14370,0
20241114,175700,414031630,14370,14370,14370,14370,0
20241114,175600,414031630,14370,14370,14370,14370,0
20241114,175500,414031630,14370,14370,14370,14370,0
20241114,175400,414031630,14370,14370,14370,14370,0
20241114,175300,414031630,14370,14370,14370,14370,0
20241114,175200,414031630,14370,14370,14370,14370,0
20241114,175100,414031630,14370,14370,14370,14370,0
20241114,175000,414031630,14370,14370,14370,14370,0
20241114,174900,414031630,14370,14370,14370,14370,0
20241114,174800,414031630,14370,14370,14370,14370,0
20241114,174700,414031630,14370,14370,14370,14370,0
20241114,174600,414031630,14370,14370,14370,14370,0
20241114,174500,414031630,14370,14370,14370,14370,0
20241114,174400,414031630,14370,14370,14370,14370,0
20241114,174300,414031630,14370,14370,14370,14370,0
20241114,174200,414031630,14370,14370,14370,14370,0
20241114,174100,414031630,14370,14370,14370,14370,0
20241114,174000,414031630,14370,14370,14370,14370,0
20241114,173900,414031630,14370,14370,14370,14370,0
20241114,173800,414031630,14370,14370,14370,14370,0
20241114,173700,414031630,14370,14370,14370,14370,0
20241114,173600,414031630,14370,14370,14370,14370,0
20241114,173500,414031630,14370,14370,14370,14370,0
20241114,173400,414031630,14370,14370,14370,14370,0
20241114,173300,414031630,14370,14370,14370,14370,914
20241114,173200,414031630,14370,14370,14370,14370,0
20241114,173100,414031630,14370,14370,14370,14370,0
20241114,173000,414031630,14370,14370,14370,14370,0
20241114,172900,414031630,14370,14370,14370,14370,0
20241114,172800,414031630,14370,14370,14370,14370,0
20241114,172700,414031630,14370,14370,14370,14370,0
20241114,172600,414031630,14370,14370,14370,14370,0
20241114,172500,414031630,14370,14370,14370,14370,0
20241114,172400,414031630,14370,14370,14370,14370,0
20241114,172300,414031630,14370,14370,14370,14370,0
20241114,172200,414031630,14370,14370,14370,14370,0
20241114,172100,414031630,14370,14370,14370,14370,0
20241114,172000,414031630,14370,14370,14370,14370,0
20241114,171900,414031630,14370,14370,14370,14370,0
20241114,171800,414031630,14370,14370,14370,14370,0
20241114,171700,414031630,14370,14370,14370,14370,0
20241114,171600,414031630,14370,14370,14370,14370,0
20241114,171500,414031630,14370,14370,14370,14370,0
20241114,171400,414031630,14370,14370,14370,14370,0
20241114,171300,414031630,14370,14370,14370,14370,0
20241114,171200,414031630,14370,14370,14370,14370,0
20241114,171100,414031630,14370,14370,14370,14370,0
20241114,171000,414031630,14370,14370,14370,14370,0
20241114,170900,414031630,14370,14370,14370,14370,0
20241114,170800,414031630,14370,14370,14370,14370,0
20241114,170700,414031630,14370,14370,14370,14370,0
20241114,170600,414031630,14370,14370,14370,14370,0
20241114,170500,414031630,14370,14370,14370,14370,0
20241114,170400,414031630,14370,14370,14370,14370,0
20241114,170300,414031630,14370,14370,14370,14370,914
20241114,170200,414031630,14370,14370,14370,14370,0
20241114,170100,414031630,14370,14370,14370,14370,0
20241114,170000,414031630,14370,14370,14370,14370,0
20241114,165900,414031630,14370,14370,14370,14370,0
20241114,165800,414031630,14370,14370,14370,14370,0
20241114,165700,414031630,14370,14370,14370,14370,0
20241114,165600,414031630,14370,14370,14370,14370,0
20241114,165500,414031630,14370,14370,14370,14370,0
20241114,165400,414031630,14370,14370,14370,14370,0
20241114,165300,414031630,14370,14370,14370,14370,0
20241114,165200,414031630,14370,14370,14370,14370,0
20241114,165100,414031630,14370,14370,14370,14370,0
20241114,165000,414031630,14370,14370,14370,14370,0
20241114,164900,414031630,14370,14370,14370,14370,0
20241114,164800,414031630,14370,14370,14370,14370,0
20241114,164700,414031630,14370,14370,14370,14370,0
20241114,164600,414031630,14370,14370,14370,14370,0
20241114,164500,414031630,14370,14370,14370,14370,0
20241114,164400,414031630,14370,14370,14370,14370,0
20241114,164300,414031630,14370,14370,14370,14370,0
20241114,164200,414031630,14370,14370,14370,14370,0
20241114,164100,414031630,14370,14370,14370,14370,0
20241114,164000,414031630,14370,14370,14370,14370,0
20241114,163900,414031630,14370,14370,14370,14370,0
20241114,163800,414031630,14370,14370,14370,14370,0
20241114,163700,414031630,14370,14370,14370,14370,0
20241114,163600,414031630,14370,14370,14370,14370,0
20241114,163500,414031630,14370,14370,14370,14370,0
20241114,163400,414031630,14370,14370,14370,14370,0
20241114,163300,414031630,14370,14370,14370,14370,914
20241114,163200,414031630,14370,14370,14370,14370,0
20241114,163100,414031630,14370,14370,14370,14370,0
20241114,163000,414031630,14370,14370,14370,14370,914
20241114,162900,400897450,14330,14330,14330,14330,0
20241114,162800,400897450,14330,14330,14330,14330,0
20241114,162700,400897450,14330,14330,14330,14330,0
20241114,162600,400897450,14330,14330,14330,14330,0
20241114,162500,400897450,14330,14330,14330,14330,0
20241114,162400,400897450,14330,14330,14330,14330,0
20241114,162300,400897450,14330,14330,14330,14330,0
20241114,162200,400897450,14330,14330,14330,14330,0
20241114,162100,400897450,14330,14330,14330,14330,0
20241114,162000,400897450,14330,14330,14330,14330,0
20241114,161900,400897450,14330,14280,14340,14280,161
20241114,161800,398596260,14280,14290,14340,14280,127
20241114,161700,396780320,14280,14280,14280,14280,150
20241114,161600,394638320,14280,14300,14300,14280,28
20241114,161500,394238120,14290,14290,14300,14290,23
20241114,161400,393909440,14290,14290,14290,14290,12
20241114,161300,393737960,14290,14290,14290,14290,77
20241114,161200,392637630,14290,14290,14290,14290,21
20241114,161100,392337540,14290,14290,14290,14290,11
20241114,161000,392180350,14290,14290,14300,14290,116
20241114,160900,390521700,14290,14290,14290,14290,10
20241114,160800,390378800,14300,14300,14300,14300,5
20241114,160700,390307300,14300,14310,14310,14300,12
20241114,160600,390135610,14310,14310,14310,14310,19
20241114,160500,389863720,14310,14310,14310,14310,12
20241114,160400,389692000,14310,14310,14310,14310,17
20241114,160300,389448730,14310,14310,14310,14310,11
20241114,160200,389291320,14310,14310,14310,14310,11
20241114,160100,389133910,14310,14310,14310,14310,19
20241114,160000,388862020,14310,14310,14310,14310,1
20241114,155900,388847710,14310,14320,14320,14310,11
20241114,155800,388690290,14310,14310,14320,14310,108
20241114,155700,387144660,14300,14310,14310,14300,12
20241114,155600,386973050,14290,14300,14300,14290,12
20241114,155500,386801550,14310,14290,14310,14290,21
20241114,155400,386501340,14290,14300,14300,14290,12
20241114,155300,386329850,14300,14310,14310,14300,17
20241114,155200,386086730,14310,14300,14310,14300,11
20241114,155100,385929420,14300,14310,14310,14300,13
20241114,155000,385743510,14300,14320,14320,14300,5
20241114,154900,385671950,14310,14300,14310,14300,725
20241114,154800,375297450,14310,14300,14310,14300,11
20241114,154700,375140140,14300,14300,14300,14290,65
20241114,154600,374210740,14300,14290,14300,14290,13
20241114,154500,374024940,14300,14280,14300,14280,225
20241114,154400,370808270,14290,14290,14290,14290,22
20241114,154300,370493890,14280,14280,14290,14280,26
20241114,154200,370122600,14290,14300,14300,14290,8
20241114,154100,370008270,14300,14290,14300,14290,18
20241114,154000,369751030,14290,14290,14300,14290,22
20241114,153900,369436640,14290,14300,14300,14290,13
20241114,153800,369250840,14290,14290,14290,14290,18
20241114,153700,368993620,14290,14300,14300,14290,29
20241114,153600,368579110,14290,14300,14300,14290,19
20241114,153500,368307580,14290,14290,14300,14290,27
20241114,153400,367921740,14300,14290,14300,14290,12
20241114,153300,367750240,14290,14290,14290,14290,18
20241114,153200,367493020,14300,14290,14300,14290,27
20241114,153100,367107160,14290,14290,14300,14290,13
20241114,153000,366921380,14290,14290,14300,14290,27
20241114,152900,366535530,14300,14290,14300,14290,4
20241114,152800,366478360,14290,14300,14300,14290,19
20241114,152700,366206840,14300,14290,14300,14290,142
20241114,152600,364177630,14290,14290,14300,14290,21
20241114,152500,363877530,14290,14300,14300,14290,21
20241114,152400,363577410,14290,14290,14290,14290,12
20241114,152300,363405930,14300,14290,14300,14290,11
20241114,152200,363248730,14290,14300,14300,14290,22
20241114,152100,362934320,14290,14290,14290,14290,10
20241114,152000,362791420,14300,14290,14300,14290,13
20241114,151900,362605630,14290,14310,14310,14290,6
20241114,151800,362519830,14310,14290,14310,14290,13
20241114,151700,362334000,14300,14300,14300,14290,33
20241114,151600,361862200,14300,14300,14300,14300,6
20241114,151500,361776400,14300,14290,14300,14290,138
20241114,151400,359803140,14300,14300,14300,14300,4
20241114,151300,359745940,14290,14290,14290,14290,12
20241114,151200,359574460,14300,14290,14300,14290,13
20241114,151100,359388680,14290,14300,14300,14290,14
20241114,151000,359188590,14290,14300,14300,14290,24
20241114,150900,358845590,14300,14290,14300,14290,27
20241114,150800,358459600,14290,14290,14300,14290,17
20241114,150700,358216640,14290,14290,14290,14280,65
20241114,150600,357287900,14290,14280,14290,14280,14
20241114,150500,357087970,14290,14290,14290,14280,15
20241114,150400,356873740,14280,14290,14290,14280,33
20241114,150300,356402300,14290,14280,14290,14280,13
20241114,150200,356216640,14290,14290,14290,14280,11
20241114,150100,356059460,14290,14290,14290,14290,21
20241114,150000,355759370,14280,14290,14290,14280,149
20241114,145900,353630260,14290,14300,14300,14290,71
20241114,145800,352615660,14290,14290,14290,14290,11
20241114,145700,352458470,14290,14290,14300,14290,13
20241114,145600,352272690,14300,14300,14300,14300,4
20241114,145500,352215490,14290,14290,14290,14290,11
20241114,145400,352058300,14290,14310,14310,14290,13
20241114,145300,351872470,14300,14300,14300,14300,10
20241114,145200,351729470,14290,14300,14300,14290,120
20241114,145100,350014470,14310,14300,14320,14300,7
20241114,145000,349914290,14310,14300,14310,14290,34
20241114,144900,349428060,14310,14290,14310,14290,169
20241114,144800,347011010,14300,14280,14300,14280,15
20241114,144700,346796750,14290,14290,14290,14290,33
20241114,144600,346325180,14300,14290,14300,14280,33
20241114,144500,345853690,14280,14280,14290,14280,15
20241114,144400,345639470,14280,14280,14280,14280,10
20241114,144300,345496670,14280,14280,14290,14280,5
20241114,144200,345425250,14290,14290,14290,14290,28
20241114,144100,345025130,14280,14280,14280,14280,12
20241114,144000,344853770,14290,14300,14300,14290,29
20241114,143900,344439350,14280,14290,14290,14280,44
20241114,143800,343810690,14280,14280,14280,14280,12
20241114,143700,343639330,14280,14300,14300,14280,125
20241114,143600,341854280,14290,14290,14290,14280,111
20241114,143500,340268880,14280,14280,14280,14270,440
20241114,143400,333985780,14280,14280,14290,14280,31
20241114,143300,333543070,14280,14280,14280,14280,26
20241114,143200,333171790,14290,14280,14290,14280,28
20241114,143100,332771940,14290,14280,14290,14280,14
20241114,143000,332571980,14280,14280,14280,14280,10
20241114,142900,332429180,14290,14280,14290,14280,14
20241114,142800,332229250,14290,14290,14290,14290,3
20241114,142700,332186380,14280,14280,14290,14280,22
20241114,142600,331872120,14280,14300,14300,14280,6
20241114,142500,331786370,14280,14290,14300,14280,55
20241114,142400,331000090,14280,14290,14290,14280,11
20241114,142300,330843000,14300,14280,14300,14280,55
20241114,142200,330056940,14280,14300,14300,14280,6
20241114,142100,329971200,14290,14300,14300,14290,43
20241114,142000,329356700,14290,14290,14300,14290,20
20241114,141900,329070830,14290,14310,14310,14290,11
20241114,141800,328913620,14320,14300,14330,14290,53
20241114,141700,328155180,14310,14290,14310,14290,16
20241114,141600,327926450,14290,14310,14320,14290,114
20241114,141500,326297200,14300,14310,14310,14300,11
20241114,141400,326139890,14330,14300,14330,14300,50
20241114,141300,325424240,14300,14300,14300,14290,12
20241114,141200,325252660,14300,14300,14320,14300,45
20241114,141100,324608910,14290,14290,14290,14290,91
20241114,141000,323308520,14290,14290,14290,14290,69
20241114,140900,322322510,14300,14310,14310,14280,525
20241114,140800,314822420,14310,14320,14320,14310,4
20241114,140700,314765170,14310,14310,14310,14310,12
20241114,140600,314593450,14320,14310,14320,14310,23
20241114,140500,314264210,14300,14300,14300,14300,10
20241114,140400,314121210,14300,14300,14310,14300,197
20241114,140300,311302360,14300,14300,14300,14300,10
20241114,140200,311159360,14300,14300,14300,14300,13
20241114,140100,310973460,14300,14300,14300,14290,63
20241114,140000,310072660,14300,14300,14300,14280,21
20241114,135900,309772650,14290,14280,14290,14280,12
20241114,135800,309601270,14300,14290,14300,14280,98
20241114,135700,308200920,14280,14290,14290,14280,12
20241114,135600,308029540,14280,14290,14290,14280,20
20241114,135500,307743840,14280,14290,14290,14280,13
20241114,135400,307558170,14290,14300,14300,14290,12
20241114,135300,307386670,14300,14310,14310,14300,12
20241114,135200,307215060,14310,14310,14310,14300,28
20241114,135100,306814480,14300,14280,14310,14280,207
20241114,135000,303855090,14280,14290,14290,14280,12
20241114,134900,303683710,14290,14280,14290,14280,18
20241114,134800,303426660,14280,14280,14290,14280,20
20241114,134700,303141050,14280,14290,14290,14280,31
20241114,134600,302698360,14290,14280,14290,14280,20
20241114,134500,302412750,14290,14280,14290,14280,45
20241114,134400,301770120,14290,14280,14290,14280,22
20241114,134300,301455940,14290,14280,14290,14280,20
20241114,134200,301170330,14290,14290,14290,14290,3
20241114,134100,301127460,14280,14290,14290,14280,21
20241114,134000,300827570,14280,14280,14290,14280,31
20241114,133900,300384880,14280,14280,14290,14280,120
20241114,133800,298671250,14280,14280,14280,14280,136
20241114,133700,296729170,14280,14280,14290,14280,141
20241114,133600,294715680,14280,14290,14290,14280,139
20241114,133500,292730730,14280,14280,14280,14280,129
20241114,133400,290888610,14290,14280,14290,14280,38
20241114,133300,290345960,14280,14290,14290,14280,12
20241114,133200,290174580,14280,14280,14280,14280,10
20241114,133100,290031780,14290,14290,14290,14280,21
20241114,133000,289731790,14280,14280,14280,14280,68
20241114,132900,288760750,14290,14280,14290,14280,12
20241114,132800,288589380,14280,14280,14300,14280,15
20241114,132700,288375150,14280,14280,14290,14280,353
20241114,132600,283334260,14270,14270,14280,14270,20
20241114,132500,283048850,14270,14270,14280,14270,101
20241114,132400,281606850,14270,14270,14270,14270,37
20241114,132300,281078860,14270,14270,14280,14270,20
20241114,132200,280793450,14270,14270,14280,14270,30
20241114,132100,280365320,14270,14270,14280,14270,28
20241114,132000,279965750,14270,14270,14280,14270,21
20241114,131900,279666060,14270,14270,14280,14270,22
20241114,131800,279352040,14270,14270,14280,14270,30
20241114,131700,278923930,14270,14270,14280,14270,23
20241114,131600,278595690,14270,14270,14280,14270,22
20241114,131500,278281740,14270,14270,14280,14270,65
20241114,131400,277353840,14270,14270,14280,14270,27
20241114,131300,276968520,14270,14270,14280,14270,22
20241114,131200,276654570,14270,14270,14270,14270,11
20241114,131100,276497600,14270,14270,14280,14270,19
20241114,131000,276226430,14270,14280,14280,14270,119
20241114,130900,274527950,14270,14270,14270,14270,22
20241114,130800,274214010,14270,14270,14280,14270,28
20241114,130700,273814420,14270,14270,14270,14270,24
20241114,130600,273471940,14270,14270,14280,14270,25
20241114,130500,273115100,14270,14280,14280,14270,176
20241114,130400,270601960,14280,14280,14290,14280,25
20241114,130300,270244860,14280,14280,14290,14280,122
20241114,130200,268501960,14280,14280,14290,14280,16
20241114,130100,268273470,14280,14280,14290,14280,23
20241114,130000,267945020,14280,14280,14290,14280,18
20241114,125900,267687950,14280,14280,14290,14280,25
20241114,125800,267330940,14280,14280,14290,14280,61
20241114,125700,266459530,14280,14280,14290,14280,7
20241114,125600,266359540,14280,14280,14290,14280,26
20241114,125500,265988250,14280,14280,14280,14280,22
20241114,125400,265674090,14280,14280,14290,14280,20
20241114,125300,265388440,14280,14290,14290,14280,15
20241114,125200,265174230,14280,14280,14290,14280,77
20241114,125100,264074160,14290,14280,14290,14280,48
20241114,125000,263388460,14280,14280,14290,14280,100
20241114,124900,261959900,14280,14280,14290,14280,25
20241114,124800,261602790,14280,14280,14290,14280,27
20241114,124700,261217220,14280,14280,14290,14280,44
20241114,124600,260588870,14290,14290,14300,14280,18
20241114,124500,260331650,14290,14280,14290,14280,16
20241114,124400,260103130,14280,14280,14290,14280,324
20241114,124300,255476320,14290,14290,14290,14280,15
20241114,124200,255262010,14290,14280,14290,14280,46
20241114,124100,254604800,14280,14290,14290,14280,22
20241114,124000,254290520,14290,14290,14300,14290,123
20241114,123900,252532760,14290,14290,14300,14290,21
20241114,123800,252232610,14290,14290,14300,14290,118
20241114,123700,250546370,14290,14290,14300,14290,15
20241114,123600,250332010,14290,14300,14300,14290,41
20241114,123500,249745930,14300,14300,14310,14300,25
20241114,123400,249388410,14300,14300,14310,14300,25
20241114,123300,249030900,14300,14300,14310,14300,36
20241114,123200,248516090,14300,14300,14310,14300,16
20241114,123100,248287270,14300,14300,14310,14300,16
20241114,123000,248058460,14300,14300,14310,14300,17
20241114,122900,247815340,14300,14300,14310,14300,23
20241114,122800,247486420,14310,14300,14310,14300,12
20241114,122700,247314800,14310,14300,14310,14300,12
20241114,122600,247143180,14310,14310,14310,14310,1
20241114,122500,247128870,14300,14310,14310,14300,21
20241114,122400,246828460,14310,14310,14320,14310,36
20241114,122300,246313250,14310,14300,14310,14300,11
20241114,122200,246155940,14310,14320,14320,14310,18
20241114,122100,245898350,14310,14300,14310,14300,175
20241114,122000,243394190,14300,14290,14300,14290,111
20241114,121900,241806990,14290,14290,14300,14290,19
20241114,121800,241535470,14290,14300,14300,14290,12
20241114,121700,241363970,14300,14300,14300,14300,49
20241114,121600,240663270,14300,14320,14320,14300,13
20241114,121500,240477350,14320,14310,14320,14310,12
20241114,121400,240305610,14320,14300,14320,14300,14
20241114,121300,240105350,14310,14320,14320,14310,56
20241114,121200,239303980,14310,14300,14310,14300,50
20241114,121100,238588580,14310,14310,14310,14310,2
20241114,121000,238559960,14300,14310,14310,14300,47
20241114,120900,237887490,14300,14300,14300,14300,11
20241114,120800,237730190,14310,14300,14320,14300,154
20241114,120700,235527890,14310,14290,14310,14280,270
20241114,120600,231666960,14280,14280,14280,14280,10
20241114,120500,231524160,14290,14290,14300,14290,4
20241114,120400,231466990,14290,14290,14290,14280,122
20241114,120300,229723710,14290,14280,14290,14280,17
20241114,120200,229480940,14280,14280,14280,14270,270
20241114,120100,225625950,14280,14280,14280,14280,10
20241114,120000,225483150,14290,14280,14290,14280,12
20241114,115900,225311770,14280,14280,14290,14280,23
20241114,115800,224983300,14280,14290,14290,14280,11
20241114,115700,224826210,14290,14290,14290,14290,2
20241114,115600,224797630,14300,14280,14300,14280,86
20241114,115500,223568600,14290,14290,14290,14290,15
20241114,115400,223354250,14280,14280,14290,14280,64
20241114,115300,222440320,14280,14310,14310,14270,349
20241114,115200,217451770,14300,14310,14310,14300,12
20241114,115100,217280150,14310,14300,14310,14300,22
20241114,115000,216965530,14300,14320,14330,14300,2526
20241114,114900,180834730,14320,14320,14320,14320,32
20241114,114800,180376490,14330,14320,14330,14320,11
20241114,114700,180218960,14330,14340,14340,14330,162
20241114,114600,177897490,14330,14330,14330,14330,80
20241114,114500,176751090,14340,14330,14340,14330,26
20241114,114400,176378480,14330,14330,14330,14330,14
20241114,114300,176177860,14340,14340,14340,14330,22
20241114,114200,175862520,14330,14330,14340,14330,36
20241114,114100,175346600,14340,14330,14340,14330,27
20241114,114000,174959670,14340,14330,14340,14330,22
20241114,113900,174644340,14330,14350,14350,14330,185
20241114,113800,171992610,14340,14340,14350,14340,17
20241114,113700,171748770,14350,14350,14350,14340,235
20241114,113600,168376620,14360,14360,14370,14360,18
20241114,113500,168118080,14350,14370,14370,14350,192
20241114,113400,165361480,14370,14400,14410,14370,492
20241114,113300,158289700,14410,14400,14410,14390,44
20241114,113200,157656170,14400,14400,14400,14400,6
20241114,113100,157569770,14410,14390,14410,14390,14
20241114,113000,157368240,14390,14400,14400,14390,132
20241114,112900,155468650,14390,14410,14410,14390,111
20241114,112800,153870340,14410,14400,14410,14400,17
20241114,112700,153625530,14400,14410,14410,14400,11
20241114,112600,153467120,14400,14400,14410,14400,24
20241114,112500,153121490,14400,14400,14410,14400,18
20241114,112400,152862280,14400,14400,14400,14400,20
20241114,112300,152574280,14400,14400,14410,14400,25
20241114,112200,152214250,14400,14400,14400,14400,23
20241114,112100,151883050,14400,14400,14400,14400,24
20241114,112000,151537450,14410,14400,14410,14400,11
20241114,111900,151379040,14400,14410,14410,14400,20
20241114,111800,151090940,14410,14410,14410,14410,60
20241114,111700,150226340,14410,14410,14410,14410,14
20241114,111600,150024600,14410,14400,14410,14400,40
20241114,111500,149448300,14400,14400,14400,14400,22
20241114,111400,149131500,14410,14410,14410,14410,3
20241114,111300,149088270,14410,14400,14420,14400,14
20241114,111200,148886640,14410,14400,14410,14400,80
20241114,111100,147734000,14410,14390,14410,14390,100
20241114,111000,146293600,14430,14430,14440,14400,1982
20241114,110900,117749120,14420,14430,14440,14420,49
20241114,110800,117042140,14430,14430,14430,14430,10
20241114,110700,116897840,14430,14430,14430,14430,33
20241114,110600,116421650,14440,14440,14440,14430,90
20241114,110500,115122230,14440,14450,14450,14440,11
20241114,110400,114963380,14440,14450,14450,14440,29
20241114,110300,114544600,14450,14470,14470,14450,636
20241114,110200,105351950,14470,14480,14480,14470,17
20241114,110100,105105890,14480,14470,14480,14470,11
20241114,110000,104946710,14470,14470,14470,14470,26
20241114,105900,104570490,14470,14480,14480,14470,181
20241114,105800,101949950,14480,14480,14480,14480,10
20241114,105700,101805150,14490,14490,14490,14490,22
20241114,105600,101486370,14490,14490,14490,14490,19
20241114,105500,101211060,14500,14500,14500,14500,22
20241114,105400,100892060,14500,14500,14500,14500,0
20241114,105300,100892060,14500,14490,14500,14490,3
20241114,105200,100848580,14500,14500,14500,14500,631
20241114,105100,91699080,14510,14480,14520,14480,806
20241114,105000,80007180,14490,14480,14490,14480,135
20241114,104900,78052130,14470,14470,14470,14470,39
20241114,104800,77487800,14470,14470,14470,14470,0
20241114,104700,77487800,14470,14470,14470,14470,0
20241114,104600,77487800,14470,14470,14470,14470,8
20241114,104500,77372040,14470,14470,14470,14470,1
20241114,104400,77357570,14470,14470,14470,14460,46
20241114,104300,76692070,14470,14470,14470,14470,0
20241114,104200,76692070,14470,14470,14470,14470,0
20241114,104100,76692070,14470,14470,14470,14470,2
20241114,104000,76663130,14470,14480,14480,14470,59
20241114,103900,75809380,14470,14470,14470,14470,1
20241114,103800,75794910,14480,14470,14480,14470,20
20241114,103700,75505400,14480,14470,14480,14470,31
20241114,103600,75056820,14470,14470,14470,14470,1
20241114,103500,75042350,14470,14470,14470,14470,14
20241114,103400,74839770,14470,14470,14470,14470,307
20241114,103300,70397480,14460,14480,14480,14460,107
20241114,103200,68849590,14480,14500,14500,14480,157
20241114,103100,66574600,14500,14500,14500,14500,14
20241114,103000,66371600,14500,14500,14500,14500,12
20241114,102900,66197600,14490,14490,14490,14490,16
20241114,102800,65965760,14490,14490,14490,14490,8
20241114,102700,65849840,14490,14490,14490,14490,109
20241114,102600,64270430,14490,14490,14490,14490,4
20241114,102500,64212470,14490,14500,14500,14490,17
20241114,102400,63966130,14490,14500,14500,14490,12
20241114,102300,63792190,14500,14530,14530,14500,1012
20241114,102200,49113080,14550,14550,14550,14550,0
20241114,102100,49113080,14550,14540,14550,14540,100
20241114,102000,47658180,14540,14520,14540,14520,2
20241114,101900,47629120,14520,14520,14520,14520,1
20241114,101800,47614600,14500,14500,14500,14500,10
20241114,101700,47469600,14500,14520,14520,14500,1500
20241114,101600,25716510,14520,14500,14520,14500,264
20241114,101500,21885850,14500,14500,14500,14500,23
20241114,101400,21552350,14500,14500,14500,14500,0
20241114,101300,21552350,14500,14490,14500,14490,2
20241114,101200,21523360,14500,14500,14500,14490,94
20241114,101100,20160430,14500,14540,14540,14500,935
20241114,101000,6599710,14540,14540,14540,14540,44
20241114,100900,5959950,14540,14540,14540,14540,1
20241114,100800,5945410,14500,14520,14520,14500,100
20241114,100700,4495050,14540,14540,14540,14540,1
20241114,100600,4480510,14540,14550,14550,14540,20
20241114,100500,4189620,14550,14550,14550,14550,20
20241114,100400,3898620,14550,14550,14550,14550,0
20241114,100300,3898620,14550,14550,14550,14550,25
20241114,100200,3534870,14560,14550,14560,14550,196
20241114,100100,682920,14550,14550,14550,14550,5
20241114,100000,610170,14540,14520,14540,14520,42