KissMeData/084010/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194600,706402010,14100,14100,14100,14100,1326
20241114,194500,706402010,14100,14100,14100,14100,0
20241114,194400,706402010,14100,14100,14100,14100,0
20241114,194300,706402010,14100,14100,14100,14100,0
20241114,194200,706402010,14100,14100,14100,14100,0
20241114,194100,706402010,14100,14100,14100,14100,0
20241114,194000,706402010,14100,14100,14100,14100,0
20241114,193900,706402010,14100,14100,14100,14100,0
20241114,193800,706402010,14100,14100,14100,14100,0
20241114,193700,706402010,14100,14100,14100,14100,0
20241114,193600,706402010,14100,14100,14100,14100,0
20241114,193500,706402010,14100,14100,14100,14100,0
20241114,193400,706402010,14100,14100,14100,14100,0
20241114,193300,706402010,14100,14100,14100,14100,0
20241114,193200,706402010,14100,14100,14100,14100,0
20241114,193100,706402010,14100,14100,14100,14100,0
20241114,193000,706402010,14100,14100,14100,14100,0
20241114,192900,706402010,14100,14100,14100,14100,0
20241114,192800,706402010,14100,14100,14100,14100,0
20241114,192700,706402010,14100,14100,14100,14100,0
20241114,192600,706402010,14100,14100,14100,14100,0
20241114,192500,706402010,14100,14100,14100,14100,0
20241114,192400,706402010,14100,14100,14100,14100,0
20241114,192300,706402010,14100,14100,14100,14100,0
20241114,192200,706402010,14100,14100,14100,14100,0
20241114,192100,706402010,14100,14100,14100,14100,0
20241114,192000,706402010,14100,14100,14100,14100,0
20241114,191900,706402010,14100,14100,14100,14100,0
20241114,191800,706402010,14100,14100,14100,14100,0
20241114,191700,706402010,14100,14100,14100,14100,0
20241114,191600,706402010,14100,14100,14100,14100,1326
20241114,191500,706402010,14100,14100,14100,14100,0
20241114,191400,706402010,14100,14100,14100,14100,0
20241114,191300,706402010,14100,14100,14100,14100,0
20241114,191200,706402010,14100,14100,14100,14100,0
20241114,191100,706402010,14100,14100,14100,14100,0
20241114,191000,706402010,14100,14100,14100,14100,0
20241114,190900,706402010,14100,14100,14100,14100,0
20241114,190800,706402010,14100,14100,14100,14100,0
20241114,190700,706402010,14100,14100,14100,14100,0
20241114,190600,706402010,14100,14100,14100,14100,0
20241114,190500,706402010,14100,14100,14100,14100,0
20241114,190400,706402010,14100,14100,14100,14100,0
20241114,190300,706402010,14100,14100,14100,14100,0
20241114,190200,706402010,14100,14100,14100,14100,0
20241114,190100,706402010,14100,14100,14100,14100,0
20241114,190000,706402010,14100,14100,14100,14100,0
20241114,185900,706402010,14100,14100,14100,14100,0
20241114,185800,706402010,14100,14100,14100,14100,0
20241114,185700,706402010,14100,14100,14100,14100,0
20241114,185600,706402010,14100,14100,14100,14100,0
20241114,185500,706402010,14100,14100,14100,14100,0
20241114,185400,706402010,14100,14100,14100,14100,0
20241114,185300,706402010,14100,14100,14100,14100,0
20241114,185200,706402010,14100,14100,14100,14100,0
20241114,185100,706402010,14100,14100,14100,14100,0
20241114,185000,706402010,14100,14100,14100,14100,0
20241114,184900,706402010,14100,14100,14100,14100,0
20241114,184800,706402010,14100,14100,14100,14100,0
20241114,184700,706402010,14100,14100,14100,14100,0
20241114,184600,706402010,14100,14100,14100,14100,1326
20241114,184500,706402010,14100,14100,14100,14100,0
20241114,184400,706402010,14100,14100,14100,14100,0
20241114,184300,706402010,14100,14100,14100,14100,0
20241114,184200,706402010,14100,14100,14100,14100,0
20241114,184100,706402010,14100,14100,14100,14100,0
20241114,184000,706402010,14100,14100,14100,14100,0
20241114,183900,706402010,14100,14100,14100,14100,0
20241114,183800,706402010,14100,14100,14100,14100,0
20241114,183700,706402010,14100,14100,14100,14100,0
20241114,183600,706402010,14100,14100,14100,14100,0
20241114,183500,706402010,14100,14100,14100,14100,0
20241114,183400,706402010,14100,14100,14100,14100,0
20241114,183300,706402010,14100,14100,14100,14100,0
20241114,183200,706402010,14100,14100,14100,14100,0
20241114,183100,706402010,14100,14100,14100,14100,0
20241114,183000,706402010,14100,14100,14100,14100,0
20241114,182900,706402010,14100,14100,14100,14100,0
20241114,182800,706402010,14100,14100,14100,14100,0
20241114,182700,706402010,14100,14100,14100,14100,0
20241114,182600,706402010,14100,14100,14100,14100,0
20241114,182500,706402010,14100,14100,14100,14100,0
20241114,182400,706402010,14100,14100,14100,14100,0
20241114,182300,706402010,14100,14100,14100,14100,0
20241114,182200,706402010,14100,14100,14100,14100,0
20241114,182100,706402010,14100,14100,14100,14100,0
20241114,182000,706402010,14100,14100,14100,14100,0
20241114,181900,706402010,14100,14100,14100,14100,0
20241114,181800,706402010,14100,14100,14100,14100,0
20241114,181700,706402010,14100,14100,14100,14100,0
20241114,181600,706402010,14100,14100,14100,14100,1326
20241114,181500,706402010,14100,14100,14100,14100,0
20241114,181400,706402010,14100,14100,14100,14100,0
20241114,181300,706402010,14100,14100,14100,14100,0
20241114,181200,706402010,14100,14100,14100,14100,0
20241114,181100,706402010,14100,14100,14100,14100,0
20241114,181000,706402010,14100,14100,14100,14100,0
20241114,180900,706402010,14100,14100,14100,14100,0
20241114,180800,706402010,14100,14100,14100,14100,0
20241114,180700,706402010,14100,14100,14100,14100,0
20241114,180600,706402010,14100,14100,14100,14100,0
20241114,180500,706402010,14100,14100,14100,14100,0
20241114,180400,706402010,14100,14100,14100,14100,0
20241114,180300,706402010,14100,14100,14100,14100,0
20241114,180200,706402010,14100,14100,14100,14100,0
20241114,180100,706402010,14100,14100,14100,14100,0
20241114,180000,706402010,14100,14100,14100,14100,0
20241114,175900,706402010,14100,14100,14100,14100,0
20241114,175800,706402010,14100,14100,14100,14100,0
20241114,175700,706402010,14100,14100,14100,14100,0
20241114,175600,706402010,14100,14100,14100,14100,0
20241114,175500,706402010,14100,14100,14100,14100,0
20241114,175400,706402010,14100,14100,14100,14100,0
20241114,175300,706402010,14100,14100,14100,14100,0
20241114,175200,706402010,14100,14100,14100,14100,0
20241114,175100,706402010,14100,14100,14100,14100,0
20241114,175000,706402010,14100,14100,14100,14100,0
20241114,174900,706402010,14100,14100,14100,14100,0
20241114,174800,706402010,14100,14100,14100,14100,0
20241114,174700,706402010,14100,14100,14100,14100,0
20241114,174600,706402010,14100,14100,14100,14100,1326
20241114,174500,706402010,14100,14100,14100,14100,0
20241114,174400,706402010,14100,14100,14100,14100,0
20241114,174300,706402010,14100,14100,14100,14100,0
20241114,174200,706402010,14100,14100,14100,14100,0
20241114,174100,706402010,14100,14100,14100,14100,0
20241114,174000,706402010,14100,14100,14100,14100,0
20241114,173900,706402010,14100,14100,14100,14100,0
20241114,173800,706402010,14100,14100,14100,14100,0
20241114,173700,706402010,14100,14100,14100,14100,0
20241114,173600,706402010,14100,14100,14100,14100,0
20241114,173500,706402010,14100,14100,14100,14100,0
20241114,173400,706402010,14100,14100,14100,14100,0
20241114,173300,706402010,14100,14100,14100,14100,0
20241114,173200,706402010,14100,14100,14100,14100,0
20241114,173100,706402010,14100,14100,14100,14100,0
20241114,173000,706402010,14100,14100,14100,14100,0
20241114,172900,706402010,14100,14100,14100,14100,0
20241114,172800,706402010,14100,14100,14100,14100,0
20241114,172700,706402010,14100,14100,14100,14100,0
20241114,172600,706402010,14100,14100,14100,14100,0
20241114,172500,706402010,14100,14100,14100,14100,0
20241114,172400,706402010,14100,14100,14100,14100,0
20241114,172300,706402010,14100,14100,14100,14100,0
20241114,172200,706402010,14100,14100,14100,14100,0
20241114,172100,706402010,14100,14100,14100,14100,0
20241114,172000,706402010,14100,14100,14100,14100,0
20241114,171900,706402010,14100,14100,14100,14100,0
20241114,171800,706402010,14100,14100,14100,14100,0
20241114,171700,706402010,14100,14100,14100,14100,0
20241114,171600,706402010,14100,14100,14100,14100,1326
20241114,171500,706402010,14100,14100,14100,14100,0
20241114,171400,706402010,14100,14100,14100,14100,0
20241114,171300,706402010,14100,14100,14100,14100,0
20241114,171200,706402010,14100,14100,14100,14100,0
20241114,171100,706402010,14100,14100,14100,14100,0
20241114,171000,706402010,14100,14100,14100,14100,0
20241114,170900,706402010,14100,14100,14100,14100,0
20241114,170800,706402010,14100,14100,14100,14100,0
20241114,170700,706402010,14100,14100,14100,14100,0
20241114,170600,706402010,14100,14100,14100,14100,0
20241114,170500,706402010,14100,14100,14100,14100,0
20241114,170400,706402010,14100,14100,14100,14100,0
20241114,170300,706402010,14100,14100,14100,14100,0
20241114,170200,706402010,14100,14100,14100,14100,0
20241114,170100,706402010,14100,14100,14100,14100,0
20241114,170000,706402010,14100,14100,14100,14100,0
20241114,165900,706402010,14100,14100,14100,14100,0
20241114,165800,706402010,14100,14100,14100,14100,0
20241114,165700,706402010,14100,14100,14100,14100,0
20241114,165600,706402010,14100,14100,14100,14100,0
20241114,165500,706402010,14100,14100,14100,14100,0
20241114,165400,706402010,14100,14100,14100,14100,0
20241114,165300,706402010,14100,14100,14100,14100,0
20241114,165200,706402010,14100,14100,14100,14100,0
20241114,165100,706402010,14100,14100,14100,14100,0
20241114,165000,706402010,14100,14100,14100,14100,0
20241114,164900,706402010,14100,14100,14100,14100,0
20241114,164800,706402010,14100,14100,14100,14100,0
20241114,164700,706402010,14100,14100,14100,14100,0
20241114,164600,706402010,14100,14100,14100,14100,1326
20241114,164500,706402010,14100,14100,14100,14100,0
20241114,164400,706402010,14100,14100,14100,14100,0
20241114,164300,706402010,14100,14100,14100,14100,0
20241114,164200,706402010,14100,14100,14100,14100,0
20241114,164100,706402010,14100,14100,14100,14100,0
20241114,164000,706402010,14100,14100,14100,14100,0
20241114,163900,706402010,14100,14100,14100,14100,0
20241114,163800,706402010,14100,14100,14100,14100,0
20241114,163700,706402010,14100,14100,14100,14100,0
20241114,163600,706402010,14100,14100,14100,14100,0
20241114,163500,706402010,14100,14100,14100,14100,0
20241114,163400,706402010,14100,14100,14100,14100,0
20241114,163300,706402010,14100,14100,14100,14100,0
20241114,163200,706402010,14100,14100,14100,14100,0
20241114,163100,706402010,14100,14100,14100,14100,0
20241114,163000,706402010,14100,14100,14100,14100,1326
20241114,162900,687705410,14010,14010,14010,14010,0
20241114,162800,687705410,14010,14010,14010,14010,0
20241114,162700,687705410,14010,14010,14010,14010,0
20241114,162600,687705410,14010,14010,14010,14010,0
20241114,162500,687705410,14010,14010,14010,14010,0
20241114,162400,687705410,14010,14010,14010,14010,0
20241114,162300,687705410,14010,14010,14010,14010,0
20241114,162200,687705410,14010,14010,14010,14010,0
20241114,162100,687705410,14010,14010,14010,14010,0
20241114,162000,687705410,14010,14010,14010,14010,0
20241114,161900,687705410,14010,14000,14010,14000,5
20241114,161800,687635380,14000,14010,14010,14000,27
20241114,161700,687257330,14030,14010,14030,14010,58
20241114,161600,686444710,14000,14000,14000,14000,139
20241114,161500,684498710,14000,14000,14000,14000,62
20241114,161400,683630710,13980,13980,13980,13980,0
20241114,161300,683630710,13980,13960,13980,13940,2323
20241114,161200,651220440,13960,13960,13960,13960,0
20241114,161100,651220440,13960,13960,13960,13960,0
20241114,161000,651220440,13960,13990,13990,13960,601
20241114,160900,642823760,13970,13970,13970,13970,0
20241114,160800,642823760,13970,13980,13980,13970,200
20241114,160700,640028490,13990,13980,13990,13980,11
20241114,160600,639874650,13990,13990,13990,13990,0
20241114,160500,639874650,13990,13990,13990,13990,0
20241114,160400,639874650,13990,13990,13990,13990,0
20241114,160300,639874650,13990,13990,13990,13990,0
20241114,160200,639874650,13990,13990,13990,13990,0
20241114,160100,639874650,13990,13990,13990,13990,0
20241114,160000,639874650,13990,13990,13990,13990,0
20241114,155900,639874650,13990,13990,13990,13990,2
20241114,155800,639846670,13990,13990,13990,13990,1
20241114,155700,639832680,13970,13970,13970,13970,0
20241114,155600,639832680,13970,13970,13970,13970,0
20241114,155500,639832680,13970,13970,13970,13970,0
20241114,155400,639832680,13970,13980,13980,13970,96
20241114,155300,638491520,13990,13990,13990,13990,1
20241114,155200,638477530,13980,14000,14000,13980,22
20241114,155100,638169920,14000,14000,14000,14000,0
20241114,155000,638169920,14000,14000,14000,14000,1
20241114,154900,638155920,14000,14000,14000,14000,1
20241114,154800,638141920,14000,14000,14000,14000,0
20241114,154700,638141920,14000,14000,14000,14000,1
20241114,154600,638127920,14000,14000,14000,14000,1
20241114,154500,638113920,14000,14000,14000,14000,0
20241114,154400,638113920,14000,14000,14000,14000,2
20241114,154300,638085920,14000,14000,14000,14000,0
20241114,154200,638085920,14000,14000,14000,14000,40
20241114,154100,637525920,14000,14000,14000,14000,2
20241114,154000,637497920,13990,13990,13990,13990,0
20241114,153900,637497920,13990,14010,14010,13990,41
20241114,153800,636924100,14010,14010,14010,14010,1
20241114,153700,636910090,14010,14010,14010,14010,0
20241114,153600,636910090,14010,14010,14010,14010,2
20241114,153500,636882070,14000,14000,14000,14000,0
20241114,153400,636882070,14000,14000,14000,14000,0
20241114,153300,636882070,14000,14000,14000,14000,3
20241114,153200,636840070,13990,13990,13990,13990,0
20241114,153100,636840070,13990,13990,13990,13990,0
20241114,153000,636840070,13990,13990,13990,13990,1
20241114,152900,636826080,13970,13980,13980,13970,149
20241114,152800,634743840,13980,14000,14000,13980,195
20241114,152700,632016200,14010,14010,14010,14010,2
20241114,152600,631988180,14010,14010,14010,14010,21
20241114,152500,631693970,14020,14020,14020,14020,1
20241114,152400,631679950,14020,14020,14020,14020,1
20241114,152300,631665930,14010,14010,14010,14010,0
20241114,152200,631665930,14010,14030,14030,14000,828
20241114,152100,620073150,14020,14020,14020,14020,0
20241114,152000,620073150,14020,14020,14020,14020,74
20241114,151900,619035670,14020,14020,14020,14020,2
20241114,151800,619007630,14000,14000,14000,14000,0
20241114,151700,619007630,14000,14000,14000,14000,0
20241114,151600,619007630,14000,14000,14000,14000,154
20241114,151500,616851630,14000,14000,14000,14000,10
20241114,151400,616711630,14000,13980,14000,13980,96
20241114,151300,615369530,13980,14020,14030,13980,2392
20241114,151200,581897490,14020,14020,14020,14020,0
20241114,151100,581897490,14020,14010,14020,14010,22
20241114,151000,581589250,14020,14010,14020,14010,891
20241114,150900,569105530,14020,14030,14030,14020,235
20241114,150800,565809700,14040,14040,14040,14040,1
20241114,150700,565795660,14040,14040,14040,14040,82
20241114,150600,564644380,14050,14060,14060,14040,206
20241114,150500,561749240,14060,14050,14060,14040,202
20241114,150400,558913100,14040,14070,14070,14040,433
20241114,150300,552828350,14070,14070,14090,14070,249
20241114,150200,549322820,14070,14060,14070,14030,1441
20241114,150100,529090560,14060,14060,14060,14060,19
20241114,150000,528823420,14060,14070,14070,14060,16
20241114,145900,528598450,14060,14030,14060,14030,23
20241114,145800,528275670,14030,14030,14030,14030,108
20241114,145700,526760430,14020,14000,14020,14000,5
20241114,145600,526690350,13980,14000,14000,13980,575
20241114,145500,518641290,14000,14000,14000,14000,0
20241114,145400,518641290,14000,14000,14000,14000,1
20241114,145300,518627290,14000,14000,14000,14000,1
20241114,145200,518613290,13990,13990,13990,13970,37
20241114,145100,518096040,14000,14000,14000,14000,1
20241114,145000,518082040,13990,13990,13990,13990,72
20241114,144900,517074760,13980,13980,13980,13980,1
20241114,144800,517060780,13970,13970,13970,13970,0
20241114,144700,517060780,13970,13970,13970,13970,0
20241114,144600,517060780,13970,13970,13970,13970,1
20241114,144500,517046810,13950,13950,13950,13950,0
20241114,144400,517046810,13950,13960,13960,13950,50
20241114,144300,516349140,13960,13960,13960,13960,24
20241114,144200,516014100,13960,13960,13960,13960,2
20241114,144100,515986180,13950,13940,13950,13940,161
20241114,144000,513741820,13960,13960,13960,13960,1
20241114,143900,513727860,13940,13920,13960,13920,303
20241114,143800,509506770,13910,13920,13920,13910,201
20241114,143700,506709850,13920,13900,13920,13900,595
20241114,143600,498436350,13900,13890,13900,13890,435
20241114,143500,492394190,13890,13890,13890,13890,9
20241114,143400,492269180,13900,13900,13900,13900,1
20241114,143300,492255280,13900,13900,13900,13900,2
20241114,143200,492227480,13900,13900,13900,13900,0
20241114,143100,492227480,13900,13900,13900,13900,2
20241114,143000,492199680,13900,13900,13900,13900,104
20241114,142900,490754080,13910,13970,13970,13910,1982
20241114,142800,463170310,13950,13950,13950,13950,1
20241114,142700,463156360,13950,13950,13950,13950,0
20241114,142600,463156360,13950,13950,13950,13950,1
20241114,142500,463142410,13950,13950,13950,13950,1
20241114,142400,463128460,13950,13960,13960,13950,36
20241114,142300,462626250,13970,13970,13970,13970,1
20241114,142200,462612280,13970,13970,13970,13970,0
20241114,142100,462612280,13970,13970,13970,13970,0
20241114,142000,462612280,13970,13970,13970,13970,6
20241114,141900,462528460,13950,13960,13960,13950,80
20241114,141800,461412450,13960,13970,13970,13960,7
20241114,141700,461314720,13960,13960,13960,13960,34
20241114,141600,460840080,13960,13960,13960,13960,1
20241114,141500,460826120,13960,13960,13960,13960,2
20241114,141400,460798200,13960,13960,13960,13960,1
20241114,141300,460784240,13960,13960,13960,13960,0
20241114,141200,460784240,13960,13960,13960,13960,2
20241114,141100,460756320,13960,13960,13960,13960,2
20241114,141000,460728400,13950,13960,13960,13950,146
20241114,140900,458691440,13960,13960,13960,13960,2
20241114,140800,458663520,13960,13960,13960,13960,1
20241114,140700,458649560,13950,13960,13960,13950,51
20241114,140600,457938100,13960,13960,13960,13960,1
20241114,140500,457924140,13960,13960,13960,13960,0
20241114,140400,457924140,13960,13960,13960,13960,2
20241114,140300,457896220,13950,13950,13950,13950,10
20241114,140200,457756720,13960,13960,13960,13960,1
20241114,140100,457742760,13960,13940,13960,13940,42
20241114,140000,457157240,13930,13930,13930,13930,47
20241114,135900,456502530,13930,13930,13930,13930,2
20241114,135800,456474670,13930,13930,13930,13930,1
20241114,135700,456460740,13930,13930,13930,13930,1
20241114,135600,456446810,13930,13930,13930,13930,1
20241114,135500,456432880,13930,13930,13930,13930,1
20241114,135400,456418950,13930,13930,13930,13930,1
20241114,135300,456405020,13930,13930,13930,13930,1
20241114,135200,456391090,13930,13930,13930,13930,1
20241114,135100,456377160,13930,13930,13930,13930,2
20241114,135000,456349300,13930,13930,13930,13930,1
20241114,134900,456335370,13930,13930,13930,13930,0
20241114,134800,456335370,13930,13920,13930,13920,12
20241114,134700,456168310,13930,13940,13940,13930,132
20241114,134600,454329340,13940,13950,13950,13940,120
20241114,134500,452656340,13960,13960,13960,13960,2
20241114,134400,452628420,13950,13950,13950,13950,21
20241114,134300,452335470,13950,13960,13960,13950,4
20241114,134200,452279660,13960,13960,13960,13960,2
20241114,134100,452251740,13940,13940,13940,13940,0
20241114,134000,452251740,13940,13930,13940,13930,9
20241114,133900,452126360,13960,13940,13960,13930,107
20241114,133800,450634770,13940,13940,13990,13940,126
20241114,133700,448877190,13940,13950,14000,13940,115
20241114,133600,447272250,13950,13920,14000,13910,756
20241114,133500,436718300,13910,13890,13910,13870,236
20241114,133400,433438790,13890,13880,13890,13880,15
20241114,133300,433230460,13880,13880,13880,13880,14
20241114,133200,433036140,13860,13860,13860,13860,138
20241114,133100,431123460,13860,13840,13860,13840,275
20241114,133000,427317200,13840,13840,13840,13840,14
20241114,132900,427123440,13840,13840,13840,13840,49
20241114,132800,426445280,13840,13840,13840,13840,1
20241114,132700,426431440,13840,13840,13840,13840,1
20241114,132600,426417600,13840,13840,13840,13840,0
20241114,132500,426417600,13840,13840,13840,13840,2
20241114,132400,426389920,13840,13840,13840,13840,0
20241114,132300,426389920,13840,13840,13840,13840,1
20241114,132200,426376080,13840,13840,13840,13840,1
20241114,132100,426362240,13840,13840,13840,13840,0
20241114,132000,426362240,13840,13840,13840,13840,1
20241114,131900,426348400,13840,13840,13840,13840,1
20241114,131800,426334560,13830,13830,13830,13830,5
20241114,131700,426265410,13840,13840,13840,13840,2
20241114,131600,426237730,13830,13830,13830,13830,29
20241114,131500,425836660,13840,13840,13840,13840,0
20241114,131400,425836660,13840,13840,13840,13840,1
20241114,131300,425822820,13840,13840,13840,13840,1
20241114,131200,425808980,13840,13840,13840,13840,0
20241114,131100,425808980,13840,13840,13840,13840,2
20241114,131000,425781300,13840,13850,13850,13840,126
20241114,130900,424037200,13850,13850,13850,13850,0
20241114,130800,424037200,13850,13850,13850,13850,2
20241114,130700,424009500,13850,13850,13850,13850,0
20241114,130600,424009500,13850,13850,13850,13840,22
20241114,130500,423704810,13850,13940,13940,13850,2459
20241114,130400,389535670,13940,13940,13940,13940,56
20241114,130300,388755030,13940,13940,13940,13940,49
20241114,130200,388071970,13930,13930,13930,13930,0
20241114,130100,388071970,13930,13930,13930,13930,101
20241114,130000,386665040,13930,13930,13940,13920,122
20241114,125900,384966370,13920,13920,13920,13920,2
20241114,125800,384938530,13910,13910,13910,13910,39
20241114,125700,384396040,13910,13910,13910,13910,2
20241114,125600,384368220,13900,13900,13900,13900,0
20241114,125500,384368220,13900,13900,13900,13900,2
20241114,125400,384340420,13910,13900,13910,13900,108
20241114,125300,382839200,13900,13900,13900,13900,144
20241114,125200,380837600,13900,13900,13900,13900,1
20241114,125100,380823700,13900,13900,13900,13900,1
20241114,125000,380809800,13890,13890,13890,13890,0
20241114,124900,380809800,13890,13870,13890,13870,57
20241114,124800,380018280,13850,13850,13850,13850,0
20241114,124700,380018280,13850,13850,13850,13850,0
20241114,124600,380018280,13850,13840,13850,13840,60
20241114,124500,379187870,13830,13830,13830,13830,2
20241114,124400,379160210,13840,13840,13840,13840,1
20241114,124300,379146370,13840,13840,13840,13840,7
20241114,124200,379049490,13840,13840,13840,13840,0
20241114,124100,379049490,13840,13840,13840,13840,0
20241114,124000,379049490,13840,13840,13840,13840,2
20241114,123900,379021810,13830,13820,13830,13820,2
20241114,123800,378994160,13820,13860,13860,13820,158
20241114,123700,376809100,13850,13860,13860,13850,4
20241114,123600,376753690,13850,13850,13850,13850,0
20241114,123500,376753690,13850,13850,13850,13850,17
20241114,123400,376518240,13860,13860,13860,13860,2
20241114,123300,376490520,13860,13860,13860,13860,0
20241114,123200,376490520,13860,13850,13860,13850,2
20241114,123100,376462810,13850,13850,13850,13850,18
20241114,123000,376213510,13850,13850,13850,13850,0
20241114,122900,376213510,13850,13850,13850,13850,2
20241114,122800,376185810,13840,13840,13840,13840,0
20241114,122700,376185810,13840,13840,13840,13840,0
20241114,122600,376185810,13840,13820,13840,13820,95
20241114,122500,374872890,13810,13800,13810,13800,104
20241114,122400,373436710,13800,13800,13800,13800,14
20241114,122300,373243510,13810,13810,13810,13810,2
20241114,122200,373215890,13810,13810,13810,13810,0
20241114,122100,373215890,13810,13810,13810,13810,1
20241114,122000,373202080,13810,13810,13810,13810,2
20241114,121900,373174460,13800,13800,13800,13800,0
20241114,121800,373174460,13800,13810,13810,13800,11
20241114,121700,373022650,13810,13810,13810,13810,1
20241114,121600,373008840,13810,13810,13810,13810,0
20241114,121500,373008840,13810,13810,13810,13810,3
20241114,121400,372967410,13810,13810,13810,13810,1
20241114,121300,372953600,13810,13810,13810,13810,0
20241114,121200,372953600,13810,13810,13810,13810,2
20241114,121100,372925980,13820,13820,13820,13820,0
20241114,121000,372925980,13820,13820,13820,13810,30
20241114,120900,372511400,13810,13810,13810,13810,2
20241114,120800,372483780,13800,13800,13800,13800,0
20241114,120700,372483780,13800,13790,13800,13790,190
20241114,120600,369863660,13800,13800,13800,13800,0
20241114,120500,369863660,13800,13800,13800,13800,0
20241114,120400,369863660,13800,13800,13800,13800,1
20241114,120300,369849860,13800,13800,13800,13800,0
20241114,120200,369849860,13800,13800,13800,13800,0
20241114,120100,369849860,13800,13800,13800,13800,1
20241114,120000,369836060,13760,13790,13790,13740,1036
20241114,115900,355578800,13800,13800,13800,13800,1
20241114,115800,355565000,13780,13780,13780,13780,4
20241114,115700,355509880,13770,13770,13770,13770,1
20241114,115600,355496110,13770,13780,13780,13770,4
20241114,115500,355441020,13760,13760,13760,13760,0
20241114,115400,355441020,13760,13740,13760,13740,384
20241114,115300,350163280,13740,13740,13740,13740,1
20241114,115200,350149540,13740,13740,13740,13740,41
20241114,115100,349586200,13740,13740,13740,13740,0
20241114,115000,349586200,13740,13730,13740,13730,61
20241114,114900,348748660,13740,13750,13750,13740,103
20241114,114800,347333420,13760,13760,13760,13760,0
20241114,114700,347333420,13760,13780,13780,13760,168
20241114,114600,345019400,13790,13780,13790,13780,4
20241114,114500,344964270,13780,13800,13810,13780,157
20241114,114400,342799260,13800,13810,13810,13800,165
20241114,114300,340521610,13820,13820,13820,13820,1
20241114,114200,340507790,13820,13820,13820,13820,0
20241114,114100,340507790,13820,13820,13820,13810,18
20241114,114000,340259180,13820,13820,13820,13820,100
20241114,113900,338877180,13820,13820,13820,13820,1
20241114,113800,338863360,13820,13820,13820,13820,1
20241114,113700,338849540,13810,13810,13810,13810,0
20241114,113600,338849540,13810,13820,13820,13810,41
20241114,113500,338283320,13820,13870,13870,13820,666
20241114,113400,329065770,13880,13880,13880,13880,1
20241114,113300,329051890,13870,13860,13870,13860,200
20241114,113200,326277900,13870,13860,13890,13860,1839
20241114,113100,300774930,13870,13860,13870,13860,41
20241114,113000,300206650,13850,13850,13850,13850,0
20241114,112900,300206650,13850,13850,13850,13850,0
20241114,112800,300206650,13850,13850,13850,13850,1
20241114,112700,300192800,13850,13850,13850,13850,0
20241114,112600,300192800,13850,13850,13850,13850,0
20241114,112500,300192800,13850,13850,13850,13850,2
20241114,112400,300165100,13830,13860,13860,13830,200
20241114,112300,297396400,13860,13870,13870,13860,2
20241114,112200,297368670,13850,13850,13850,13850,0
20241114,112100,297368670,13850,13760,13870,13760,99
20241114,112000,295999320,13750,13750,13780,13750,1001
20241114,111900,282205710,13770,13740,13770,13740,97
20241114,111800,280871480,13730,13740,13740,13730,11
20241114,111700,280720420,13730,13730,13730,13730,0
20241114,111600,280720420,13730,13700,13730,13700,148
20241114,111500,278688790,13680,13640,13720,13640,321
20241114,111400,274290030,13640,13630,13640,13630,23
20241114,111300,273976530,13670,13640,13670,13630,241
20241114,111200,270682490,13700,13640,13700,13620,1337
20241114,111100,252456010,13650,13700,13730,13640,1055
20241114,111000,238051720,13730,13640,13750,13640,1659
20241114,110900,215378520,13690,13870,13870,13360,3675
20241114,110800,164977450,13870,13870,13870,13870,39
20241114,110700,164436520,13870,13880,13880,13870,288
20241114,110600,160441770,13880,13880,13880,13880,1
20241114,110500,160427890,13890,13890,13890,13890,0
20241114,110400,160427890,13890,13910,13910,13880,374
20241114,110300,155232360,13910,13950,13950,13910,1837
20241114,110200,129642110,13950,13950,13950,13950,0
20241114,110100,129642110,13950,13950,13950,13950,0
20241114,110000,129642110,13950,13950,13950,13950,125
20241114,105900,127898360,13950,13950,13950,13950,0
20241114,105800,127898360,13950,13950,13950,13950,0
20241114,105700,127898360,13950,13950,13950,13950,0
20241114,105600,127898360,13950,13950,13950,13950,0
20241114,105500,127898360,13950,13970,13970,13950,293
20241114,105400,123810700,13960,13980,14000,13950,122
20241114,105300,122108130,14000,13980,14000,13960,5
20241114,105200,122038210,13960,13970,13980,13960,1482
20241114,105100,101341160,13960,13960,13960,13960,0
20241114,105000,101341160,13960,13960,13960,13960,40
20241114,104900,100782760,13950,13960,13960,13950,62
20241114,104800,99917690,13960,13960,13960,13960,0
20241114,104700,99917690,13960,13960,13960,13960,186
20241114,104600,97321130,13980,13980,13980,13980,214
20241114,104500,94329410,13970,13970,13970,13970,0
20241114,104400,94329410,13970,13970,13970,13970,253
20241114,104300,90795000,13970,13970,13970,13970,106
20241114,104200,89314180,13970,13980,13980,13970,2
20241114,104100,89286230,13980,13980,13980,13980,0
20241114,104000,89286230,13980,13980,13980,13980,100
20241114,103900,87888230,13980,13980,13980,13980,114
20241114,103800,86294510,13970,13990,13990,13970,410
20241114,103700,80561370,14000,14000,14000,14000,0
20241114,103600,80561370,14000,14020,14020,13990,850
20241114,103500,68660510,14030,14030,14030,14030,0
20241114,103400,68660510,14030,14030,14030,14030,1
20241114,103300,68646480,14030,14060,14060,14030,1388
20241114,103200,49144490,14070,14070,14070,14070,12
20241114,103100,48975650,14070,14070,14070,14070,5
20241114,103000,48905300,14070,14070,14070,14070,14
20241114,102900,48708320,14070,14080,14080,14070,233
20241114,102800,45429960,14070,14070,14070,14070,1
20241114,102700,45415890,14080,14080,14080,14080,0
20241114,102600,45415890,14080,14080,14080,14080,101
20241114,102500,43993810,14090,14140,14140,14090,242
20241114,102400,40579160,14140,14160,14160,14140,29
20241114,102300,40168800,14150,14150,14150,14140,496
20241114,102200,33150510,14150,14150,14150,14150,0
20241114,102100,33150510,14150,14150,14150,14150,0
20241114,102000,33150510,14150,14150,14150,14150,0
20241114,101900,33150510,14150,14150,14150,14150,0
20241114,101800,33150510,14150,14150,14150,14150,0
20241114,101700,33150510,14150,14140,14150,14140,10
20241114,101600,33009100,14200,14200,14200,14200,0
20241114,101500,33009100,14200,14120,14200,14120,22
20241114,101400,32698020,14100,14100,14100,14100,86
20241114,101300,31485420,14110,14110,14110,14110,1
20241114,101200,31471310,14110,14110,14110,14110,0
20241114,101100,31471310,14110,14110,14110,14110,1
20241114,101000,31457200,14080,14080,14080,14080,125
20241114,100900,29697200,14080,14090,14090,14080,43
20241114,100800,29091540,14100,14100,14100,14100,0
20241114,100700,29091540,14100,14110,14110,14100,32
20241114,100600,28640170,14120,14130,14130,14120,72
20241114,100500,27622930,14140,14140,14140,14140,54
20241114,100400,26859370,14140,14150,14150,14140,15
20241114,100300,26647210,14160,14130,14180,14130,594
20241114,100200,18243880,14120,14120,14120,14120,1250
20241114,100100,593880,14140,14140,14140,14140,0
20241114,100000,593880,14140,14140,14140,14140,42