KissMeData/200710/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,202200,4070784500,14250,14250,14250,14250,6869
20241114,202100,4070784500,14250,14250,14250,14250,0
20241114,202000,4070784500,14250,14250,14250,14250,0
20241114,201900,4070784500,14250,14250,14250,14250,0
20241114,201800,4070784500,14250,14250,14250,14250,0
20241114,201700,4070784500,14250,14250,14250,14250,0
20241114,201600,4070784500,14250,14250,14250,14250,0
20241114,201500,4070784500,14250,14250,14250,14250,0
20241114,201400,4070784500,14250,14250,14250,14250,0
20241114,201300,4070784500,14250,14250,14250,14250,0
20241114,201200,4070784500,14250,14250,14250,14250,0
20241114,201100,4070784500,14250,14250,14250,14250,0
20241114,201000,4070784500,14250,14250,14250,14250,0
20241114,200900,4070784500,14250,14250,14250,14250,0
20241114,200800,4070784500,14250,14250,14250,14250,0
20241114,200700,4070784500,14250,14250,14250,14250,0
20241114,200600,4070784500,14250,14250,14250,14250,0
20241114,200500,4070784500,14250,14250,14250,14250,0
20241114,200400,4070784500,14250,14250,14250,14250,0
20241114,200300,4070784500,14250,14250,14250,14250,0
20241114,200200,4070784500,14250,14250,14250,14250,0
20241114,200100,4070784500,14250,14250,14250,14250,0
20241114,200000,4070784500,14250,14250,14250,14250,0
20241114,195900,4070784500,14250,14250,14250,14250,0
20241114,195800,4070784500,14250,14250,14250,14250,0
20241114,195700,4070784500,14250,14250,14250,14250,0
20241114,195600,4070784500,14250,14250,14250,14250,0
20241114,195500,4070784500,14250,14250,14250,14250,0
20241114,195400,4070784500,14250,14250,14250,14250,0
20241114,195300,4070784500,14250,14250,14250,14250,0
20241114,195200,4070784500,14250,14250,14250,14250,6869
20241114,195100,4070784500,14250,14250,14250,14250,0
20241114,195000,4070784500,14250,14250,14250,14250,0
20241114,194900,4070784500,14250,14250,14250,14250,0
20241114,194800,4070784500,14250,14250,14250,14250,0
20241114,194700,4070784500,14250,14250,14250,14250,0
20241114,194600,4070784500,14250,14250,14250,14250,0
20241114,194500,4070784500,14250,14250,14250,14250,0
20241114,194400,4070784500,14250,14250,14250,14250,0
20241114,194300,4070784500,14250,14250,14250,14250,0
20241114,194200,4070784500,14250,14250,14250,14250,0
20241114,194100,4070784500,14250,14250,14250,14250,0
20241114,194000,4070784500,14250,14250,14250,14250,0
20241114,193900,4070784500,14250,14250,14250,14250,0
20241114,193800,4070784500,14250,14250,14250,14250,0
20241114,193700,4070784500,14250,14250,14250,14250,0
20241114,193600,4070784500,14250,14250,14250,14250,0
20241114,193500,4070784500,14250,14250,14250,14250,0
20241114,193400,4070784500,14250,14250,14250,14250,0
20241114,193300,4070784500,14250,14250,14250,14250,0
20241114,193200,4070784500,14250,14250,14250,14250,0
20241114,193100,4070784500,14250,14250,14250,14250,0
20241114,193000,4070784500,14250,14250,14250,14250,0
20241114,192900,4070784500,14250,14250,14250,14250,0
20241114,192800,4070784500,14250,14250,14250,14250,0
20241114,192700,4070784500,14250,14250,14250,14250,0
20241114,192600,4070784500,14250,14250,14250,14250,0
20241114,192500,4070784500,14250,14250,14250,14250,0
20241114,192400,4070784500,14250,14250,14250,14250,0
20241114,192300,4070784500,14250,14250,14250,14250,0
20241114,192200,4070784500,14250,14250,14250,14250,6869
20241114,192100,4070784500,14250,14250,14250,14250,0
20241114,192000,4070784500,14250,14250,14250,14250,0
20241114,191900,4070784500,14250,14250,14250,14250,0
20241114,191800,4070784500,14250,14250,14250,14250,0
20241114,191700,4070784500,14250,14250,14250,14250,0
20241114,191600,4070784500,14250,14250,14250,14250,0
20241114,191500,4070784500,14250,14250,14250,14250,0
20241114,191400,4070784500,14250,14250,14250,14250,0
20241114,191300,4070784500,14250,14250,14250,14250,0
20241114,191200,4070784500,14250,14250,14250,14250,0
20241114,191100,4070784500,14250,14250,14250,14250,0
20241114,191000,4070784500,14250,14250,14250,14250,0
20241114,190900,4070784500,14250,14250,14250,14250,0
20241114,190800,4070784500,14250,14250,14250,14250,0
20241114,190700,4070784500,14250,14250,14250,14250,0
20241114,190600,4070784500,14250,14250,14250,14250,0
20241114,190500,4070784500,14250,14250,14250,14250,0
20241114,190400,4070784500,14250,14250,14250,14250,0
20241114,190300,4070784500,14250,14250,14250,14250,0
20241114,190200,4070784500,14250,14250,14250,14250,0
20241114,190100,4070784500,14250,14250,14250,14250,0
20241114,190000,4070784500,14250,14250,14250,14250,0
20241114,185900,4070784500,14250,14250,14250,14250,0
20241114,185800,4070784500,14250,14250,14250,14250,0
20241114,185700,4070784500,14250,14250,14250,14250,0
20241114,185600,4070784500,14250,14250,14250,14250,0
20241114,185500,4070784500,14250,14250,14250,14250,0
20241114,185400,4070784500,14250,14250,14250,14250,0
20241114,185300,4070784500,14250,14250,14250,14250,0
20241114,185200,4070784500,14250,14250,14250,14250,6869
20241114,185100,4070784500,14250,14250,14250,14250,0
20241114,185000,4070784500,14250,14250,14250,14250,0
20241114,184900,4070784500,14250,14250,14250,14250,0
20241114,184800,4070784500,14250,14250,14250,14250,0
20241114,184700,4070784500,14250,14250,14250,14250,0
20241114,184600,4070784500,14250,14250,14250,14250,0
20241114,184500,4070784500,14250,14250,14250,14250,0
20241114,184400,4070784500,14250,14250,14250,14250,0
20241114,184300,4070784500,14250,14250,14250,14250,0
20241114,184200,4070784500,14250,14250,14250,14250,0
20241114,184100,4070784500,14250,14250,14250,14250,0
20241114,184000,4070784500,14250,14250,14250,14250,0
20241114,183900,4070784500,14250,14250,14250,14250,0
20241114,183800,4070784500,14250,14250,14250,14250,0
20241114,183700,4070784500,14250,14250,14250,14250,0
20241114,183600,4070784500,14250,14250,14250,14250,0
20241114,183500,4070784500,14250,14250,14250,14250,0
20241114,183400,4070784500,14250,14250,14250,14250,0
20241114,183300,4070784500,14250,14250,14250,14250,0
20241114,183200,4070784500,14250,14250,14250,14250,0
20241114,183100,4070784500,14250,14250,14250,14250,0
20241114,183000,4070784500,14250,14250,14250,14250,0
20241114,182900,4070784500,14250,14250,14250,14250,0
20241114,182800,4070784500,14250,14250,14250,14250,0
20241114,182700,4070784500,14250,14250,14250,14250,0
20241114,182600,4070784500,14250,14250,14250,14250,0
20241114,182500,4070784500,14250,14250,14250,14250,0
20241114,182400,4070784500,14250,14250,14250,14250,0
20241114,182300,4070784500,14250,14250,14250,14250,0
20241114,182200,4070784500,14250,14250,14250,14250,6869
20241114,182100,4070784500,14250,14250,14250,14250,0
20241114,182000,4070784500,14250,14250,14250,14250,0
20241114,181900,4070784500,14250,14250,14250,14250,0
20241114,181800,4070784500,14250,14250,14250,14250,0
20241114,181700,4070784500,14250,14250,14250,14250,0
20241114,181600,4070784500,14250,14250,14250,14250,0
20241114,181500,4070784500,14250,14250,14250,14250,0
20241114,181400,4070784500,14250,14250,14250,14250,0
20241114,181300,4070784500,14250,14250,14250,14250,0
20241114,181200,4070784500,14250,14250,14250,14250,0
20241114,181100,4070784500,14250,14250,14250,14250,0
20241114,181000,4070784500,14250,14250,14250,14250,0
20241114,180900,4070784500,14250,14250,14250,14250,0
20241114,180800,4070784500,14250,14250,14250,14250,0
20241114,180700,4070784500,14250,14250,14250,14250,0
20241114,180600,4070784500,14250,14250,14250,14250,0
20241114,180500,4070784500,14250,14250,14250,14250,0
20241114,180400,4070784500,14250,14250,14250,14250,0
20241114,180300,4070784500,14250,14250,14250,14250,0
20241114,180200,4070784500,14250,14250,14250,14250,0
20241114,180100,4070784500,14250,14250,14250,14250,0
20241114,180000,4070784500,14250,14250,14250,14250,0
20241114,175900,4070784500,14250,14250,14250,14250,0
20241114,175800,4070784500,14250,14250,14250,14250,0
20241114,175700,4070784500,14250,14250,14250,14250,0
20241114,175600,4070784500,14250,14250,14250,14250,0
20241114,175500,4070784500,14250,14250,14250,14250,0
20241114,175400,4070784500,14250,14250,14250,14250,0
20241114,175300,4070784500,14250,14250,14250,14250,0
20241114,175200,4070784500,14250,14250,14250,14250,6869
20241114,175100,4070784500,14250,14250,14250,14250,0
20241114,175000,4070784500,14250,14250,14250,14250,0
20241114,174900,4070784500,14250,14250,14250,14250,0
20241114,174800,4070784500,14250,14250,14250,14250,0
20241114,174700,4070784500,14250,14250,14250,14250,0
20241114,174600,4070784500,14250,14250,14250,14250,0
20241114,174500,4070784500,14250,14250,14250,14250,0
20241114,174400,4070784500,14250,14250,14250,14250,0
20241114,174300,4070784500,14250,14250,14250,14250,0
20241114,174200,4070784500,14250,14250,14250,14250,0
20241114,174100,4070784500,14250,14250,14250,14250,0
20241114,174000,4070784500,14250,14250,14250,14250,0
20241114,173900,4070784500,14250,14250,14250,14250,0
20241114,173800,4070784500,14250,14250,14250,14250,0
20241114,173700,4070784500,14250,14250,14250,14250,0
20241114,173600,4070784500,14250,14250,14250,14250,0
20241114,173500,4070784500,14250,14250,14250,14250,0
20241114,173400,4070784500,14250,14250,14250,14250,0
20241114,173300,4070784500,14250,14250,14250,14250,0
20241114,173200,4070784500,14250,14250,14250,14250,0
20241114,173100,4070784500,14250,14250,14250,14250,0
20241114,173000,4070784500,14250,14250,14250,14250,0
20241114,172900,4070784500,14250,14250,14250,14250,0
20241114,172800,4070784500,14250,14250,14250,14250,0
20241114,172700,4070784500,14250,14250,14250,14250,0
20241114,172600,4070784500,14250,14250,14250,14250,0
20241114,172500,4070784500,14250,14250,14250,14250,0
20241114,172400,4070784500,14250,14250,14250,14250,0
20241114,172300,4070784500,14250,14250,14250,14250,0
20241114,172200,4070784500,14250,14250,14250,14250,6869
20241114,172100,4070784500,14250,14250,14250,14250,0
20241114,172000,4070784500,14250,14250,14250,14250,0
20241114,171900,4070784500,14250,14250,14250,14250,0
20241114,171800,4070784500,14250,14250,14250,14250,0
20241114,171700,4070784500,14250,14250,14250,14250,0
20241114,171600,4070784500,14250,14250,14250,14250,0
20241114,171500,4070784500,14250,14250,14250,14250,0
20241114,171400,4070784500,14250,14250,14250,14250,0
20241114,171300,4070784500,14250,14250,14250,14250,0
20241114,171200,4070784500,14250,14250,14250,14250,0
20241114,171100,4070784500,14250,14250,14250,14250,0
20241114,171000,4070784500,14250,14250,14250,14250,0
20241114,170900,4070784500,14250,14250,14250,14250,0
20241114,170800,4070784500,14250,14250,14250,14250,0
20241114,170700,4070784500,14250,14250,14250,14250,0
20241114,170600,4070784500,14250,14250,14250,14250,0
20241114,170500,4070784500,14250,14250,14250,14250,0
20241114,170400,4070784500,14250,14250,14250,14250,0
20241114,170300,4070784500,14250,14250,14250,14250,0
20241114,170200,4070784500,14250,14250,14250,14250,0
20241114,170100,4070784500,14250,14250,14250,14250,0
20241114,170000,4070784500,14250,14250,14250,14250,0
20241114,165900,4070784500,14250,14250,14250,14250,0
20241114,165800,4070784500,14250,14250,14250,14250,0
20241114,165700,4070784500,14250,14250,14250,14250,0
20241114,165600,4070784500,14250,14250,14250,14250,0
20241114,165500,4070784500,14250,14250,14250,14250,0
20241114,165400,4070784500,14250,14250,14250,14250,0
20241114,165300,4070784500,14250,14250,14250,14250,0
20241114,165200,4070784500,14250,14250,14250,14250,6869
20241114,165100,4070784500,14250,14250,14250,14250,0
20241114,165000,4070784500,14250,14250,14250,14250,0
20241114,164900,4070784500,14250,14250,14250,14250,0
20241114,164800,4070784500,14250,14250,14250,14250,0
20241114,164700,4070784500,14250,14250,14250,14250,0
20241114,164600,4070784500,14250,14250,14250,14250,0
20241114,164500,4070784500,14250,14250,14250,14250,0
20241114,164400,4070784500,14250,14250,14250,14250,0
20241114,164300,4070784500,14250,14250,14250,14250,0
20241114,164200,4070784500,14250,14250,14250,14250,0
20241114,164100,4070784500,14250,14250,14250,14250,0
20241114,164000,4070784500,14250,14250,14250,14250,0
20241114,163900,4070784500,14250,14250,14250,14250,0
20241114,163800,4070784500,14250,14250,14250,14250,0
20241114,163700,4070784500,14250,14250,14250,14250,0
20241114,163600,4070784500,14250,14250,14250,14250,0
20241114,163500,4070784500,14250,14250,14250,14250,0
20241114,163400,4070784500,14250,14250,14250,14250,0
20241114,163300,4070784500,14250,14250,14250,14250,0
20241114,163200,4070784500,14250,14250,14250,14250,0
20241114,163100,4070784500,14250,14250,14250,14250,0
20241114,163000,4070784500,14250,14250,14250,14250,6869
20241114,162900,3972901250,14170,14170,14170,14170,0
20241114,162800,3972901250,14170,14170,14170,14170,0
20241114,162700,3972901250,14170,14170,14170,14170,0
20241114,162600,3972901250,14170,14170,14170,14170,0
20241114,162500,3972901250,14170,14170,14170,14170,0
20241114,162400,3972901250,14170,14170,14170,14170,0
20241114,162300,3972901250,14170,14170,14170,14170,0
20241114,162200,3972901250,14170,14170,14170,14170,0
20241114,162100,3972901250,14170,14170,14170,14170,0
20241114,162000,3972901250,14170,14170,14170,14170,0
20241114,161900,3972901250,14170,14180,14180,14160,536
20241114,161800,3965308360,14180,14180,14180,14160,1863
20241114,161700,3938906930,14180,14200,14200,14180,572
20241114,161600,3930793900,14200,14180,14230,14140,997
20241114,161500,3916634660,14180,14200,14200,14130,1044
20241114,161400,3901859290,14200,14160,14200,14160,185
20241114,161300,3899236760,14150,14160,14160,14140,908
20241114,161200,3886389290,14160,14170,14200,14160,864
20241114,161100,3874154230,14200,14200,14200,14170,1286
20241114,161000,3855922920,14190,14200,14200,14190,287
20241114,160900,3851849790,14200,14200,14200,14200,20
20241114,160800,3851565790,14200,14210,14210,14200,914
20241114,160700,3838586840,14200,14210,14210,14200,430
20241114,160600,3832480810,14210,14210,14220,14210,90
20241114,160500,3831201730,14220,14220,14220,14220,1
20241114,160400,3831187510,14210,14220,14230,14210,1027
20241114,160300,3816591230,14220,14230,14230,14210,569
20241114,160200,3808499150,14230,14220,14230,14220,317
20241114,160100,3803991380,14220,14230,14230,14220,868
20241114,160000,3791648320,14220,14230,14240,14220,391
20241114,155900,3786083300,14240,14260,14260,14240,58
20241114,155800,3785256800,14260,14220,14260,14210,1916
20241114,155700,3758012360,14220,14250,14250,14210,471
20241114,155600,3751317370,14220,14260,14260,14200,2216
20241114,155500,3719813110,14260,14260,14270,14260,17
20241114,155400,3719570630,14280,14300,14300,14270,522
20241114,155300,3712115560,14300,14300,14310,14300,93
20241114,155200,3710785620,14300,14300,14300,14280,1172
20241114,155100,3694038360,14300,14300,14300,14300,6
20241114,155000,3693952560,14290,14300,14310,14290,313
20241114,154900,3689477680,14310,14320,14320,14290,33
20241114,154800,3689005200,14300,14350,14350,14300,549
20241114,154700,3681140130,14350,14350,14350,14350,46
20241114,154600,3680480030,14450,14400,14450,14400,100
20241114,154500,3679038370,14350,14360,14360,14350,222
20241114,154400,3675852620,14300,14350,14350,14300,11
20241114,154300,3675695260,14350,14350,14350,14340,36
20241114,154200,3675178810,14450,14410,14470,14360,174
20241114,154100,3672672160,14490,14470,14490,14450,153
20241114,154000,3670456910,14310,14300,14490,14300,1295
20241114,153900,3651827740,14280,14290,14290,14280,291
20241114,153800,3647670460,14300,14330,14330,14290,830
20241114,153700,3635798640,14320,14330,14330,14320,212
20241114,153600,3632761270,14330,14340,14340,14330,124
20241114,153500,3630984150,14330,14340,14340,14330,196
20241114,153400,3628173690,14340,14330,14340,14330,717
20241114,153300,3617893670,14340,14330,14340,14330,454
20241114,153200,3611383370,14330,14320,14340,14320,1325
20241114,153100,3592395660,14320,14320,14330,14320,33
20241114,153000,3591923090,14320,14310,14320,14310,34
20241114,152900,3591436270,14310,14290,14310,14280,23
20241114,152800,3591107540,14270,14310,14310,14270,158
20241114,152700,3588852560,14270,14270,14300,14250,2528
20241114,152600,3552729950,14240,14260,14260,14240,138
20241114,152500,3550764710,14270,14260,14270,14240,109
20241114,152400,3549211650,14250,14280,14280,14250,104
20241114,152300,3547729470,14290,14300,14300,14290,5
20241114,152200,3547658010,14300,14260,14300,14240,942
20241114,152100,3534234840,14250,14250,14250,14250,1
20241114,152000,3534220590,14220,14220,14220,14220,553
20241114,151900,3526356930,14280,14260,14280,14200,1709
20241114,151800,3501988450,14260,14220,14260,14220,1479
20241114,151700,3480907840,14220,14250,14250,14210,447
20241114,151600,3474547360,14210,14280,14280,14200,1886
20241114,151500,3447723590,14250,14260,14260,14250,408
20241114,151400,3441907580,14250,14330,14340,14250,102
20241114,151300,3440445130,14250,14280,14350,14250,158
20241114,151200,3438189990,14250,14220,14250,14210,683
20241114,151100,3428478940,14230,14270,14270,14220,986
20241114,151000,3414435890,14210,14230,14260,14210,192
20241114,150900,3411702500,14210,14260,14260,14210,1979
20241114,150800,3383543990,14260,14270,14270,14260,979
20241114,150700,3369579410,14260,14300,14300,14250,1820
20241114,150600,3343632290,14260,14310,14310,14260,1162
20241114,150500,3327024060,14310,14320,14320,14310,1363
20241114,150400,3307517690,14320,14380,14380,14320,410
20241114,150300,3301645460,14330,14370,14380,14320,23
20241114,150200,3301315020,14370,14360,14370,14360,201
20241114,150100,3298427150,14380,14310,14380,14310,847
20241114,150000,3286275680,14310,14360,14370,14310,166
20241114,145900,3283893240,14360,14310,14360,14310,60
20241114,145800,3283031890,14380,14300,14380,14300,141
20241114,145700,3281012720,14300,14300,14310,14290,462
20241114,145600,3274404860,14390,14320,14390,14290,1780
20241114,145500,3248891940,14290,14290,14310,14290,692
20241114,145400,3238998620,14290,14280,14290,14270,287
20241114,145300,3234897750,14280,14300,14300,14280,72
20241114,145200,3233869200,14290,14280,14290,14280,593
20241114,145100,3225395730,14280,14240,14280,14240,95
20241114,145000,3224040930,14240,14260,14290,14220,1837
20241114,144900,3197871880,14260,14280,14290,14250,986
20241114,144800,3183808070,14260,14270,14270,14260,281
20241114,144700,3179798520,14260,14260,14300,14260,146
20241114,144600,3177716520,14230,14260,14260,14230,1055
20241114,144500,3162689630,14300,14270,14300,14260,472
20241114,144400,3155957300,14260,14300,14300,14260,91
20241114,144300,3154658640,14310,14310,14310,14310,52
20241114,144200,3153914520,14260,14270,14270,14260,566
20241114,144100,3145843340,14260,14300,14310,14260,1581
20241114,144000,3123282420,14320,14310,14320,14280,567
20241114,143900,3115179170,14320,14250,14320,14240,1152
20241114,143800,3098723480,14240,14270,14320,14240,2570
20241114,143700,3062091380,14270,14250,14320,14250,228
20241114,143600,3058840900,14230,14230,14230,14230,0
20241114,143500,3058840900,14230,14290,14300,14230,400
20241114,143400,3053137850,14250,14290,14300,14250,413
20241114,143300,3047249560,14260,14330,14330,14260,826
20241114,143200,3035445320,14350,14300,14350,14300,302
20241114,143100,3031117560,14300,14350,14350,14300,438
20241114,143000,3024847950,14350,14370,14370,14330,367
20241114,142900,3019579310,14370,14370,14370,14370,0
20241114,142800,3019579310,14370,14420,14420,14370,457
20241114,142700,3013009660,14410,14430,14430,14410,856
20241114,142600,3000658680,14430,14390,14430,14390,313
20241114,142500,2996154570,14390,14390,14390,14390,173
20241114,142400,2993665100,14390,14400,14400,14390,260
20241114,142300,2989921210,14400,14420,14420,14400,373
20241114,142200,2984549490,14460,14400,14500,14400,116
20241114,142100,2982870690,14410,14390,14410,14390,195
20241114,142000,2980060810,14350,14370,14370,14350,44
20241114,141900,2979428930,14350,14250,14350,14250,351
20241114,141800,2974405740,14250,14400,14400,14250,2102
20241114,141700,2944230220,14400,14440,14440,14400,1249
20241114,141600,2926238200,14450,14430,14460,14410,335
20241114,141500,2921407900,14420,14510,14520,14420,930
20241114,141400,2907970770,14520,14500,14530,14450,3556
20241114,141300,2856498260,14510,14510,14510,14510,12
20241114,141200,2856324140,14530,14530,14530,14530,1
20241114,141100,2856309610,14530,14530,14530,14530,56
20241114,141000,2855495930,14530,14520,14530,14490,1077
20241114,140900,2839882260,14520,14540,14560,14520,318
20241114,140800,2835256910,14520,14560,14560,14520,197
20241114,140700,2832396230,14520,14570,14570,14520,34
20241114,140600,2831902450,14500,14520,14570,14500,1228
20241114,140500,2814088820,14520,14550,14610,14520,1889
20241114,140400,2786637140,14610,14560,14610,14550,134
20241114,140300,2784687230,14610,14550,14610,14550,2
20241114,140200,2784658070,14540,14560,14560,14540,413
20241114,140100,2778649320,14570,14620,14620,14560,181
20241114,140000,2776013870,14620,14620,14620,14620,0
20241114,135900,2776013870,14620,14570,14620,14540,26
20241114,135800,2775633980,14570,14570,14570,14570,1
20241114,135700,2775619410,14520,14520,14520,14520,11
20241114,135600,2775459690,14510,14510,14510,14510,7927
20241114,135500,2660438920,14510,14520,14520,14510,16284
20241114,135400,2424157040,14510,14580,14580,14510,1399
20241114,135300,2403803970,14630,14590,14630,14590,990
20241114,135200,2389356790,14630,14630,14630,14630,93
20241114,135100,2387996200,14630,14630,14630,14630,0
20241114,135000,2387996200,14630,14630,14630,14570,10
20241114,134900,2387850380,14570,14590,14590,14570,222
20241114,134800,2384612510,14590,14590,14590,14590,468
20241114,134700,2377784390,14590,14640,14640,14590,1497
20241114,134600,2355934090,14610,14640,14640,14610,406
20241114,134500,2350002130,14650,14600,14650,14600,189
20241114,134400,2347233910,14650,14600,14650,14600,1732
20241114,134300,2321914650,14600,14600,14600,14600,295
20241114,134200,2317607650,14600,14590,14600,14580,477
20241114,134100,2310648100,14590,14580,14590,14580,35
20241114,134000,2310137680,14580,14590,14590,14580,124
20241114,133900,2308329290,14590,14590,14590,14590,59
20241114,133800,2307468480,14590,14570,14600,14570,448
20241114,133700,2300940420,14570,14590,14590,14560,212
20241114,133600,2297850840,14590,14590,14590,14590,145
20241114,133500,2295735290,14600,14610,14610,14600,198
20241114,133400,2292844480,14600,14600,14600,14600,120
20241114,133300,2291092480,14600,14600,14600,14600,62
20241114,133200,2290187280,14590,14580,14600,14580,1148
20241114,133100,2273434760,14580,14580,14580,14560,141
20241114,133000,2271379780,14580,14560,14580,14560,2
20241114,132900,2271350640,14560,14550,14570,14550,185
20241114,132800,2268655420,14550,14530,14570,14530,182
20241114,132700,2266006350,14530,14520,14580,14520,22
20241114,132600,2265686700,14520,14520,14520,14520,28
20241114,132500,2265280140,14520,14510,14520,14510,621
20241114,132400,2256265110,14510,14520,14530,14510,693
20241114,132300,2246202750,14520,14520,14580,14520,19
20241114,132200,2245926750,14520,14520,14580,14520,20
20241114,132100,2245636110,14520,14530,14580,14520,1018
20241114,132000,2230850340,14540,14520,14580,14520,494
20241114,131900,2223672470,14520,14530,14580,14520,97
20241114,131800,2222262850,14530,14540,14580,14530,37
20241114,131700,2221724460,14540,14550,14580,14530,546
20241114,131600,2213790080,14550,14570,14570,14550,33
20241114,131500,2213309570,14570,14550,14590,14550,42
20241114,131400,2212697630,14550,14560,14590,14550,210
20241114,131300,2209637990,14560,14550,14600,14550,193
20241114,131200,2206822820,14550,14550,14600,14550,56
20241114,131100,2206007870,14550,14540,14600,14540,18
20241114,131000,2205745910,14540,14520,14600,14520,151
20241114,130900,2203549420,14600,14520,14600,14520,1404
20241114,130800,2183064440,14520,14530,14590,14520,21
20241114,130700,2182759430,14520,14510,14580,14510,83
20241114,130600,2181552860,14510,14520,14530,14510,319
20241114,130500,2176920070,14520,14540,14550,14520,231
20241114,130400,2173562940,14540,14530,14550,14530,198
20241114,130300,2170683390,14530,14530,14550,14530,79
20241114,130200,2169535420,14530,14540,14540,14530,67
20241114,130100,2168561900,14540,14550,14600,14540,1041
20241114,130000,2153415350,14550,14560,14600,14550,740
20241114,125900,2142640810,14560,14600,14600,14560,516
20241114,125800,2135108320,14600,14570,14610,14570,104
20241114,125700,2133590080,14570,14560,14600,14560,22
20241114,125600,2133269440,14560,14560,14600,14550,298
20241114,125500,2128930560,14560,14560,14610,14560,827
20241114,125400,2116882700,14560,14550,14600,14540,117
20241114,125300,2115180370,14550,14560,14600,14550,353
20241114,125200,2110039690,14560,14570,14590,14560,75
20241114,125100,2108946950,14570,14550,14600,14550,67
20241114,125000,2107971980,14600,14550,14600,14550,29
20241114,124900,2107549890,14550,14550,14600,14540,54
20241114,124800,2106764130,14550,14540,14620,14540,248
20241114,124700,2103143880,14540,14530,14610,14530,174
20241114,124600,2100615040,14610,14520,14620,14520,559
20241114,124500,2092481580,14520,14510,14540,14510,571
20241114,124400,2084181130,14510,14510,14540,14510,21
20241114,124300,2083876300,14510,14510,14540,14510,51
20241114,124200,2083136170,14510,14510,14540,14510,154
20241114,124100,2080901570,14510,14510,14540,14510,39
20241114,124000,2080335060,14510,14500,14540,14500,319
20241114,123900,2075701330,14500,14500,14540,14500,18
20241114,123800,2075440260,14500,14490,14540,14490,523
20241114,123700,2067861590,14490,14490,14550,14480,350
20241114,123600,2062791440,14490,14490,14550,14480,63
20241114,123500,2061878660,14490,14520,14600,14480,2048
20241114,123400,2032168010,14600,14530,14610,14520,128
20241114,123300,2030307870,14530,14540,14620,14520,339
20241114,123200,2025380600,14540,14540,14630,14530,544
20241114,123100,2017460970,14640,14570,14640,14520,446
20241114,123000,2010964230,14570,14640,14670,14570,135
20241114,122900,2008995550,14670,14640,14670,14640,122
20241114,122800,2007208430,14600,14600,14600,14600,204
20241114,122700,2004230030,14660,14610,14660,14610,34
20241114,122600,2003733240,14610,14610,14610,14610,296
20241114,122500,1999408680,14610,14610,14610,14610,0
20241114,122400,1999408680,14610,14600,14610,14600,103
20241114,122300,1997904870,14600,14560,14600,14560,32
20241114,122200,1997438450,14560,14520,14560,14520,42
20241114,122100,1996828530,14560,14560,14560,14530,222
20241114,122000,1993602070,14580,14580,14580,14580,10
20241114,121900,1993456270,14580,14530,14580,14530,115
20241114,121800,1991785220,14610,14670,14670,14510,1417
20241114,121700,1971134230,14670,14670,14670,14670,10
20241114,121600,1970987530,14670,14670,14670,14580,195
20241114,121500,1968144250,14670,14600,14670,14590,50
20241114,121400,1967413820,14680,14680,14680,14680,0
20241114,121300,1967413820,14680,14680,14680,14590,98
20241114,121200,1965983170,14680,14680,14680,14680,10
20241114,121100,1965836370,14680,14680,14680,14630,52
20241114,121000,1965075200,14690,14690,14690,14690,2
20241114,120900,1965045820,14690,14680,14690,14650,1499
20241114,120800,1943071520,14680,14670,14680,14670,40
20241114,120700,1942484360,14630,14630,14650,14630,174
20241114,120600,1939935760,14630,14650,14650,14630,64
20241114,120500,1938998680,14650,14650,14650,14640,47
20241114,120400,1938310140,14680,14650,14680,14620,360
20241114,120300,1933039810,14680,14650,14680,14650,655
20241114,120200,1923435070,14650,14640,14650,14640,4
20241114,120100,1923376480,14610,14650,14650,14610,153
20241114,120000,1921139030,14600,14650,14650,14600,103
20241114,115900,1919635080,14650,14650,14650,14650,301
20241114,115800,1915225430,14650,14650,14650,14650,0
20241114,115700,1915225430,14650,14640,14650,14640,216
20241114,115600,1912063080,14630,14540,14630,14480,1200
20241114,115500,1894608350,14480,14500,14540,14480,370
20241114,115400,1889248460,14500,14500,14500,14500,37
20241114,115300,1888711960,14550,14490,14550,14490,1033
20241114,115200,1873734390,14500,14490,14500,14490,341
20241114,115100,1868793200,14500,14500,14500,14500,280
20241114,115000,1864733200,14500,14500,14500,14500,224
20241114,114900,1861485200,14500,14510,14560,14500,66
20241114,114800,1860527720,14570,14560,14570,14500,57
20241114,114700,1859700770,14580,14490,14580,14480,895
20241114,114600,1846724970,14500,14530,14530,14500,2328
20241114,114500,1812964850,14530,14560,14560,14530,2375
20241114,114400,1778430380,14570,14570,14570,14570,14
20241114,114300,1778226400,14570,14570,14570,14570,128
20241114,114200,1776361440,14570,14590,14590,14550,2238
20241114,114100,1743755650,14610,14590,14610,14580,269
20241114,114000,1739832760,14590,14590,14620,14590,30
20241114,113900,1739395030,14590,14590,14590,14590,119
20241114,113800,1737658820,14610,14610,14610,14610,37
20241114,113700,1737118250,14590,14590,14590,14590,168
20241114,113600,1734667130,14590,14590,14590,14590,508
20241114,113500,1727255410,14590,14590,14590,14590,164
20241114,113400,1724862650,14590,14590,14640,14580,224
20241114,113300,1721595840,14640,14580,14640,14580,2
20241114,113200,1721566620,14640,14650,14650,14580,301
20241114,113100,1717177910,14580,14590,14630,14580,849
20241114,113000,1704773030,14610,14610,14610,14570,521
20241114,112900,1697181690,14570,14580,14580,14570,592
20241114,112800,1688553980,14580,14590,14590,14580,280
20241114,112700,1684469280,14590,14620,14620,14590,3571
20241114,112600,1632298710,14620,14640,14640,14620,2888
20241114,112500,1590050340,14640,14650,14650,14640,317
20241114,112400,1585408410,14650,14700,14700,14650,1592
20241114,112300,1562079950,14660,14710,14710,14660,503
20241114,112200,1554705780,14710,14630,14710,14630,27
20241114,112100,1554310130,14630,14630,14630,14620,425
20241114,112000,1548095080,14630,14640,14640,14630,171
20241114,111900,1545592850,14640,14660,14700,14640,339
20241114,111800,1540625480,14710,14680,14710,14650,136
20241114,111700,1538628670,14680,14680,14680,14680,1
20241114,111600,1538613990,14730,14730,14730,14690,151
20241114,111500,1536393760,14730,14690,14730,14690,266
20241114,111400,1532486180,14690,14680,14690,14680,85
20241114,111300,1531237810,14670,14630,14670,14630,466
20241114,111200,1524407260,14630,14640,14640,14630,242
20241114,111100,1520864890,14660,14570,14660,14570,219
20241114,111000,1517665630,14640,14670,14670,14540,2230
20241114,110900,1485105920,14670,14750,14750,14670,2146
20241114,110800,1453564990,14750,14800,14830,14750,2547
20241114,110700,1415938150,14800,14800,14810,14800,888
20241114,110600,1402795650,14800,14800,14810,14790,707
20241114,110500,1392332110,14800,14800,14800,14790,707
20241114,110400,1381873850,14800,14800,14800,14790,198
20241114,110300,1378944710,14800,14830,14830,14790,338
20241114,110200,1373942080,14830,14810,14830,14810,101
20241114,110100,1372446210,14810,14810,14810,14800,218
20241114,110000,1369217930,14800,14890,14890,14800,2449
20241114,105900,1332866550,14880,14920,14930,14850,510
20241114,105800,1325272620,14910,14940,14940,14910,482
20241114,105700,1318077380,14970,14950,14970,14930,189
20241114,105600,1315253410,14950,14950,14950,14950,0
20241114,105500,1315253410,14950,15070,15070,14950,678
20241114,105400,1305099970,15000,15080,15080,15000,216
20241114,105300,1301849150,15050,15050,15050,15050,320
20241114,105200,1297033150,15020,14960,15020,14960,1128
20241114,105100,1280117970,14960,15020,15020,14960,195
20241114,105000,1277199380,15020,15020,15030,15020,245
20241114,104900,1273519430,15020,15020,15080,15000,7819
20241114,104800,1156125910,15080,15050,15100,15050,264
20241114,104700,1152145260,15050,14970,15050,14970,28
20241114,104600,1151725240,15000,14920,15000,14920,326
20241114,104500,1146859920,14940,14990,15000,14940,368
20241114,104400,1141346390,14950,14930,14950,14830,569
20241114,104300,1132857360,14930,14830,14930,14830,568
20241114,104200,1124396070,14790,14830,14870,14790,1052
20241114,104100,1108819050,14840,14860,14860,14840,260
20241114,104000,1104958150,14870,14820,14870,14820,59
20241114,103900,1104081370,14820,14820,14820,14820,25
20241114,103800,1103710870,14820,14810,14880,14810,286
20241114,103700,1099474140,14810,14900,14900,14800,61
20241114,103600,1098567790,14800,14790,14800,14770,20676
20241114,103500,792768050,14770,14790,14790,14750,864
20241114,103400,780000570,14790,14900,14910,14750,3230
20241114,103300,732118980,14930,14990,15000,14900,1932
20241114,103200,703289260,15010,15010,15010,15000,1343
20241114,103100,683132690,15010,14970,15010,14970,32
20241114,103000,682652650,15000,14920,15100,14920,801
20241114,102900,670659280,14920,14920,14940,14920,507
20241114,102800,663089070,14920,14920,14940,14910,1391
20241114,102700,642339090,14920,14920,14940,14920,748
20241114,102600,631178550,14940,14940,14990,14920,604
20241114,102500,622155230,14940,14950,14950,14940,668
20241114,102400,612175010,14940,15000,15000,14940,608
20241114,102300,603069770,15000,15010,15040,15000,1687
20241114,102200,577748690,15010,15100,15100,15010,1128
20241114,102100,560781470,15100,15120,15130,15100,1306
20241114,102000,541041840,15130,15160,15160,15120,753
20241114,101900,529637670,15160,15100,15160,15100,1274
20241114,101800,510350410,15100,15080,15100,15070,1363
20241114,101700,489798090,15100,15120,15140,15100,1926
20241114,101600,460710830,15110,15070,15110,15070,654
20241114,101500,450842800,15070,15020,15070,15010,397
20241114,101400,444868800,15020,15070,15100,15010,1170
20241114,101300,427273290,15060,15020,15060,15020,584
20241114,101200,418491250,15020,15000,15020,15000,431
20241114,101100,412023510,15020,14970,15040,14970,275
20241114,101000,407900130,14990,14980,14990,14980,346
20241114,100900,402714000,14980,14870,15000,14860,1927
20241114,100800,373994510,14860,14850,14860,14820,2255
20241114,100700,340499260,14850,14840,14850,14790,1251
20241114,100600,321967500,14780,14930,14930,14780,3232
20241114,100500,274061470,14930,14990,15000,14930,1115
20241114,100400,257360540,15000,15030,15040,14990,2721
20241114,100300,216525250,15030,15030,15030,15020,1908
20241114,100200,187864290,15020,15100,15130,15010,4547
20241114,100100,119315150,15090,15090,15140,15090,167
20241114,100000,116793840,15060,14900,15060,14900,7780