KissMeData/033240/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,190900,1826010080,13830,13830,13830,13830,3238
20241114,190800,1826010080,13830,13830,13830,13830,0
20241114,190700,1826010080,13830,13830,13830,13830,0
20241114,190600,1826010080,13830,13830,13830,13830,0
20241114,190500,1826010080,13830,13830,13830,13830,0
20241114,190400,1826010080,13830,13830,13830,13830,0
20241114,190300,1826010080,13830,13830,13830,13830,0
20241114,190200,1826010080,13830,13830,13830,13830,0
20241114,190100,1826010080,13830,13830,13830,13830,0
20241114,190000,1826010080,13830,13830,13830,13830,0
20241114,185900,1826010080,13830,13830,13830,13830,0
20241114,185800,1826010080,13830,13830,13830,13830,0
20241114,185700,1826010080,13830,13830,13830,13830,0
20241114,185600,1826010080,13830,13830,13830,13830,0
20241114,185500,1826010080,13830,13830,13830,13830,0
20241114,185400,1826010080,13830,13830,13830,13830,0
20241114,185300,1826010080,13830,13830,13830,13830,0
20241114,185200,1826010080,13830,13830,13830,13830,0
20241114,185100,1826010080,13830,13830,13830,13830,0
20241114,185000,1826010080,13830,13830,13830,13830,0
20241114,184900,1826010080,13830,13830,13830,13830,0
20241114,184800,1826010080,13830,13830,13830,13830,0
20241114,184700,1826010080,13830,13830,13830,13830,0
20241114,184600,1826010080,13830,13830,13830,13830,0
20241114,184500,1826010080,13830,13830,13830,13830,0
20241114,184400,1826010080,13830,13830,13830,13830,0
20241114,184300,1826010080,13830,13830,13830,13830,0
20241114,184200,1826010080,13830,13830,13830,13830,0
20241114,184100,1826010080,13830,13830,13830,13830,0
20241114,184000,1826010080,13830,13830,13830,13830,0
20241114,183900,1826010080,13830,13830,13830,13830,3238
20241114,183800,1826010080,13830,13830,13830,13830,0
20241114,183700,1826010080,13830,13830,13830,13830,0
20241114,183600,1826010080,13830,13830,13830,13830,0
20241114,183500,1826010080,13830,13830,13830,13830,0
20241114,183400,1826010080,13830,13830,13830,13830,0
20241114,183300,1826010080,13830,13830,13830,13830,0
20241114,183200,1826010080,13830,13830,13830,13830,0
20241114,183100,1826010080,13830,13830,13830,13830,0
20241114,183000,1826010080,13830,13830,13830,13830,0
20241114,182900,1826010080,13830,13830,13830,13830,0
20241114,182800,1826010080,13830,13830,13830,13830,0
20241114,182700,1826010080,13830,13830,13830,13830,0
20241114,182600,1826010080,13830,13830,13830,13830,0
20241114,182500,1826010080,13830,13830,13830,13830,0
20241114,182400,1826010080,13830,13830,13830,13830,0
20241114,182300,1826010080,13830,13830,13830,13830,0
20241114,182200,1826010080,13830,13830,13830,13830,0
20241114,182100,1826010080,13830,13830,13830,13830,0
20241114,182000,1826010080,13830,13830,13830,13830,0
20241114,181900,1826010080,13830,13830,13830,13830,0
20241114,181800,1826010080,13830,13830,13830,13830,0
20241114,181700,1826010080,13830,13830,13830,13830,0
20241114,181600,1826010080,13830,13830,13830,13830,0
20241114,181500,1826010080,13830,13830,13830,13830,0
20241114,181400,1826010080,13830,13830,13830,13830,0
20241114,181300,1826010080,13830,13830,13830,13830,0
20241114,181200,1826010080,13830,13830,13830,13830,0
20241114,181100,1826010080,13830,13830,13830,13830,0
20241114,181000,1826010080,13830,13830,13830,13830,0
20241114,180900,1826010080,13830,13830,13830,13830,3238
20241114,180800,1826010080,13830,13830,13830,13830,0
20241114,180700,1826010080,13830,13830,13830,13830,0
20241114,180600,1826010080,13830,13830,13830,13830,0
20241114,180500,1826010080,13830,13830,13830,13830,0
20241114,180400,1826010080,13830,13830,13830,13830,0
20241114,180300,1826010080,13830,13830,13830,13830,0
20241114,180200,1826010080,13830,13830,13830,13830,0
20241114,180100,1826010080,13830,13830,13830,13830,0
20241114,180000,1826010080,13830,13830,13830,13830,0
20241114,175900,1826010080,13830,13830,13830,13830,0
20241114,175800,1826010080,13830,13830,13830,13830,0
20241114,175700,1826010080,13830,13830,13830,13830,0
20241114,175600,1826010080,13830,13830,13830,13830,0
20241114,175500,1826010080,13830,13830,13830,13830,0
20241114,175400,1826010080,13830,13830,13830,13830,0
20241114,175300,1826010080,13830,13830,13830,13830,0
20241114,175200,1826010080,13830,13830,13830,13830,0
20241114,175100,1826010080,13830,13830,13830,13830,0
20241114,175000,1826010080,13830,13830,13830,13830,0
20241114,174900,1826010080,13830,13830,13830,13830,0
20241114,174800,1826010080,13830,13830,13830,13830,0
20241114,174700,1826010080,13830,13830,13830,13830,0
20241114,174600,1826010080,13830,13830,13830,13830,0
20241114,174500,1826010080,13830,13830,13830,13830,0
20241114,174400,1826010080,13830,13830,13830,13830,0
20241114,174300,1826010080,13830,13830,13830,13830,0
20241114,174200,1826010080,13830,13830,13830,13830,0
20241114,174100,1826010080,13830,13830,13830,13830,0
20241114,174000,1826010080,13830,13830,13830,13830,0
20241114,173900,1826010080,13830,13830,13830,13830,3238
20241114,173800,1826010080,13830,13830,13830,13830,0
20241114,173700,1826010080,13830,13830,13830,13830,0
20241114,173600,1826010080,13830,13830,13830,13830,0
20241114,173500,1826010080,13830,13830,13830,13830,0
20241114,173400,1826010080,13830,13830,13830,13830,0
20241114,173300,1826010080,13830,13830,13830,13830,0
20241114,173200,1826010080,13830,13830,13830,13830,0
20241114,173100,1826010080,13830,13830,13830,13830,0
20241114,173000,1826010080,13830,13830,13830,13830,0
20241114,172900,1826010080,13830,13830,13830,13830,0
20241114,172800,1826010080,13830,13830,13830,13830,0
20241114,172700,1826010080,13830,13830,13830,13830,0
20241114,172600,1826010080,13830,13830,13830,13830,0
20241114,172500,1826010080,13830,13830,13830,13830,0
20241114,172400,1826010080,13830,13830,13830,13830,0
20241114,172300,1826010080,13830,13830,13830,13830,0
20241114,172200,1826010080,13830,13830,13830,13830,0
20241114,172100,1826010080,13830,13830,13830,13830,0
20241114,172000,1826010080,13830,13830,13830,13830,0
20241114,171900,1826010080,13830,13830,13830,13830,0
20241114,171800,1826010080,13830,13830,13830,13830,0
20241114,171700,1826010080,13830,13830,13830,13830,0
20241114,171600,1826010080,13830,13830,13830,13830,0
20241114,171500,1826010080,13830,13830,13830,13830,0
20241114,171400,1826010080,13830,13830,13830,13830,0
20241114,171300,1826010080,13830,13830,13830,13830,0
20241114,171200,1826010080,13830,13830,13830,13830,0
20241114,171100,1826010080,13830,13830,13830,13830,0
20241114,171000,1826010080,13830,13830,13830,13830,0
20241114,170900,1826010080,13830,13830,13830,13830,3238
20241114,170800,1826010080,13830,13830,13830,13830,0
20241114,170700,1826010080,13830,13830,13830,13830,0
20241114,170600,1826010080,13830,13830,13830,13830,0
20241114,170500,1826010080,13830,13830,13830,13830,0
20241114,170400,1826010080,13830,13830,13830,13830,0
20241114,170300,1826010080,13830,13830,13830,13830,0
20241114,170200,1826010080,13830,13830,13830,13830,0
20241114,170100,1826010080,13830,13830,13830,13830,0
20241114,170000,1826010080,13830,13830,13830,13830,0
20241114,165900,1826010080,13830,13830,13830,13830,0
20241114,165800,1826010080,13830,13830,13830,13830,0
20241114,165700,1826010080,13830,13830,13830,13830,0
20241114,165600,1826010080,13830,13830,13830,13830,0
20241114,165500,1826010080,13830,13830,13830,13830,0
20241114,165400,1826010080,13830,13830,13830,13830,0
20241114,165300,1826010080,13830,13830,13830,13830,0
20241114,165200,1826010080,13830,13830,13830,13830,0
20241114,165100,1826010080,13830,13830,13830,13830,0
20241114,165000,1826010080,13830,13830,13830,13830,0
20241114,164900,1826010080,13830,13830,13830,13830,0
20241114,164800,1826010080,13830,13830,13830,13830,0
20241114,164700,1826010080,13830,13830,13830,13830,0
20241114,164600,1826010080,13830,13830,13830,13830,0
20241114,164500,1826010080,13830,13830,13830,13830,0
20241114,164400,1826010080,13830,13830,13830,13830,0
20241114,164300,1826010080,13830,13830,13830,13830,0
20241114,164200,1826010080,13830,13830,13830,13830,0
20241114,164100,1826010080,13830,13830,13830,13830,0
20241114,164000,1826010080,13830,13830,13830,13830,0
20241114,163900,1826010080,13830,13830,13830,13830,3238
20241114,163800,1826010080,13830,13830,13830,13830,0
20241114,163700,1826010080,13830,13830,13830,13830,0
20241114,163600,1826010080,13830,13830,13830,13830,0
20241114,163500,1826010080,13830,13830,13830,13830,0
20241114,163400,1826010080,13830,13830,13830,13830,0
20241114,163300,1826010080,13830,13830,13830,13830,0
20241114,163200,1826010080,13830,13830,13830,13830,0
20241114,163100,1826010080,13830,13830,13830,13830,0
20241114,163000,1826010080,13830,13830,13830,13830,3238
20241114,162900,1781228540,13830,13830,13830,13830,0
20241114,162800,1781228540,13830,13830,13830,13830,0
20241114,162700,1781228540,13830,13830,13830,13830,0
20241114,162600,1781228540,13830,13830,13830,13830,0
20241114,162500,1781228540,13830,13830,13830,13830,0
20241114,162400,1781228540,13830,13830,13830,13830,0
20241114,162300,1781228540,13830,13830,13830,13830,0
20241114,162200,1781228540,13830,13830,13830,13830,0
20241114,162100,1781228540,13830,13830,13830,13830,0
20241114,162000,1781228540,13830,13830,13830,13830,0
20241114,161900,1781228540,13830,13850,13850,13700,619
20241114,161800,1772671590,13850,13740,13850,13710,1025
20241114,161700,1758520260,13740,13710,13740,13660,1100
20241114,161600,1743432240,13720,13720,13720,13690,311
20241114,161500,1739167490,13680,13620,13720,13620,1489
20241114,161400,1718799160,13620,13610,13620,13610,314
20241114,161300,1714522520,13620,13620,13690,13620,123
20241114,161200,1712846950,13690,13690,13690,13590,139
20241114,161100,1710953570,13690,13700,13700,13610,29
20241114,161000,1710556560,13700,13690,13700,13600,250
20241114,160900,1707141360,13700,13710,13710,13610,257
20241114,160800,1703640980,13720,13640,13720,13620,420
20241114,160700,1697904700,13730,13730,13740,13630,201
20241114,160600,1695148930,13740,13760,13760,13690,61
20241114,160500,1694312550,13770,13630,13770,13630,1002
20241114,160400,1680594970,13640,13610,13640,13570,656
20241114,160300,1671670730,13610,13640,13640,13610,917
20241114,160200,1659186690,13640,13630,13650,13630,105
20241114,160100,1657755440,13650,13730,13730,13650,55
20241114,160000,1657003110,13670,13750,13750,13670,35
20241114,155900,1656523440,13670,13720,13770,13670,263
20241114,155800,1652923620,13780,13790,13790,13710,210
20241114,155700,1650036710,13800,13800,13800,13800,4
20241114,155600,1649981510,13850,13630,13850,13630,1645
20241114,155500,1627377630,13630,13640,13640,13620,1026
20241114,155400,1613392620,13630,13660,13660,13630,295
20241114,155300,1609367910,13670,13670,13680,13660,86
20241114,155200,1608192590,13680,13680,13690,13670,528
20241114,155100,1600973630,13690,13680,13690,13680,178
20241114,155000,1598537530,13680,13680,13690,13680,140
20241114,154900,1596622230,13690,13690,13700,13690,167
20241114,154800,1594335940,13690,13700,13700,13690,27
20241114,154700,1593966260,13700,13700,13700,13690,185
20241114,154600,1591433490,13690,13710,13710,13690,169
20241114,154500,1589119250,13700,13700,13710,13700,42
20241114,154400,1588543760,13710,13710,13710,13700,69
20241114,154300,1587598390,13700,13710,13710,13690,152
20241114,154200,1585516430,13710,13700,13710,13700,87
20241114,154100,1584324470,13710,13710,13720,13700,179
20241114,154000,1581871320,13720,13710,13720,13710,73
20241114,153900,1580870430,13710,13710,13720,13700,116
20241114,153800,1579280240,13710,13710,13720,13700,320
20241114,153700,1574893120,13710,13730,13730,13710,73
20241114,153600,1573891570,13730,13730,13740,13720,26
20241114,153500,1573534670,13730,13750,13750,13730,110
20241114,153400,1572023360,13730,13750,13750,13710,353
20241114,153300,1567176920,13710,13750,13750,13710,27
20241114,153200,1566806510,13710,13720,13750,13710,164
20241114,153100,1564556190,13720,13740,13750,13720,157
20241114,153000,1562400960,13740,13730,13750,13730,70
20241114,152900,1561439110,13730,13730,13740,13720,227
20241114,152800,1558321520,13720,13750,13750,13720,30
20241114,152700,1557909760,13710,13730,13750,13710,203
20241114,152600,1555123730,13730,13720,13730,13710,322
20241114,152500,1550705600,13720,13730,13730,13710,181
20241114,152400,1548222590,13720,13730,13730,13720,34
20241114,152300,1547755980,13720,13740,13750,13720,115
20241114,152200,1546177540,13750,13750,13760,13740,183
20241114,152100,1543662190,13760,13760,13760,13750,28
20241114,152000,1543277130,13760,13760,13760,13740,62
20241114,151900,1542424690,13760,13750,13760,13740,76
20241114,151800,1541379760,13750,13750,13760,13750,39
20241114,151700,1540843480,13750,13740,13750,13740,204
20241114,151600,1538039040,13730,13720,13730,13720,704
20241114,151500,1528375560,13700,13720,13720,13690,171
20241114,151400,1526032510,13700,13690,13720,13690,36
20241114,151300,1525539250,13690,13730,13730,13690,714
20241114,151200,1515758980,13740,13730,13740,13720,1134
20241114,151100,1500199820,13720,13760,13760,13720,223
20241114,151000,1497136750,13730,13770,13770,13730,238
20241114,150900,1493868110,13740,13750,13760,13730,234
20241114,150800,1490651860,13750,13780,13780,13750,54
20241114,150700,1489908720,13780,13780,13780,13780,48
20241114,150600,1489247280,13780,13740,13790,13740,137
20241114,150500,1487358410,13790,13800,13800,13760,123
20241114,150400,1485663720,13800,13830,13830,13790,109
20241114,150300,1484160470,13780,13770,13780,13770,481
20241114,150200,1477534620,13770,13740,13770,13740,186
20241114,150100,1474977740,13740,13760,13760,13740,9
20241114,150000,1474854030,13730,13760,13760,13720,553
20241114,145900,1467260440,13770,13780,13780,13740,26
20241114,145800,1466902900,13740,13790,13790,13740,40
20241114,145700,1466352940,13790,13780,13790,13780,75
20241114,145600,1465319350,13780,13760,13780,13750,376
20241114,145500,1460144730,13760,13740,13760,13730,260
20241114,145400,1456571230,13730,13740,13740,13730,93
20241114,145300,1455294260,13740,13740,13750,13720,109
20241114,145200,1453797550,13740,13750,13750,13740,11
20241114,145100,1453646360,13750,13740,13750,13740,536
20241114,145000,1446278860,13740,13700,13740,13700,710
20241114,144900,1436531250,13700,13700,13710,13690,152
20241114,144800,1434448120,13710,13740,13740,13700,1495
20241114,144700,1413958790,13710,13720,13740,13710,225
20241114,144600,1410872110,13730,13750,13750,13720,18
20241114,144500,1410625040,13750,13740,13750,13720,709
20241114,144400,1400889920,13740,13760,13760,13730,87
20241114,144300,1399694570,13760,13750,13760,13750,83
20241114,144200,1398553050,13760,13750,13760,13740,135
20241114,144100,1396696670,13750,13750,13760,13740,208
20241114,144000,1393836490,13750,13780,13780,13750,356
20241114,143900,1388934470,13780,13780,13790,13770,672
20241114,143800,1379678930,13770,13770,13780,13770,33
20241114,143700,1379224420,13780,13750,13780,13740,311
20241114,143600,1374944330,13760,13780,13780,13750,28
20241114,143500,1374559140,13780,13760,13780,13760,247
20241114,143400,1371157820,13760,13780,13780,13750,122
20241114,143300,1369479770,13770,13780,13780,13770,34
20241114,143200,1369011470,13790,13780,13800,13780,62
20241114,143100,1368156590,13780,13790,13790,13770,1022
20241114,143000,1354065980,13790,13780,13790,13770,51
20241114,142900,1353363470,13780,13780,13800,13780,91
20241114,142800,1352109000,13780,13800,13800,13780,284
20241114,142700,1348194100,13790,13800,13800,13790,23
20241114,142600,1347876810,13800,13810,13810,13800,27
20241114,142500,1347504180,13810,13800,13810,13800,13
20241114,142400,1347324770,13800,13790,13800,13780,219
20241114,142300,1344303690,13800,13820,13820,13800,243
20241114,142200,1340950250,13800,13830,13830,13800,423
20241114,142100,1335107180,13840,13820,13840,13820,22
20241114,142000,1334803100,13820,13840,13850,13820,468
20241114,141900,1328326750,13840,13830,13850,13830,93
20241114,141800,1327040190,13840,13830,13840,13820,152
20241114,141700,1324937910,13820,13860,13860,13820,651
20241114,141600,1315924280,13860,13860,13870,13860,81
20241114,141500,1314801610,13850,13870,13870,13850,367
20241114,141400,1309715200,13860,13860,13870,13850,88
20241114,141300,1308495560,13860,13860,13860,13860,71
20241114,141200,1307511500,13860,13860,13860,13850,114
20241114,141100,1305931690,13860,13850,13860,13850,35
20241114,141000,1305446930,13860,13870,13870,13860,49
20241114,140900,1304767760,13860,13850,13870,13850,168
20241114,140800,1302439370,13850,13860,13860,13850,88
20241114,140700,1301220550,13850,13850,13850,13850,94
20241114,140600,1299918650,13850,13860,13860,13850,15
20241114,140500,1299710860,13870,13860,13870,13860,73
20241114,140400,1298699070,13860,13860,13870,13850,54
20241114,140300,1297950730,13860,13880,13880,13860,14
20241114,140200,1297756670,13870,13850,13870,13850,314
20241114,140100,1293403070,13850,13850,13850,13850,23
20241114,140000,1293084520,13850,13840,13850,13840,153
20241114,135900,1290966130,13850,13850,13850,13840,213
20241114,135800,1288017180,13840,13850,13860,13840,38
20241114,135700,1287491180,13840,13860,13860,13840,154
20241114,135600,1285358790,13900,13900,13900,13850,35
20241114,135500,1284873820,13850,13850,13850,13850,35
20241114,135400,1284389070,13920,13860,13920,13850,62
20241114,135300,1283530180,13870,13850,13930,13850,147
20241114,135200,1281492330,13860,13850,13860,13850,124
20241114,135100,1279774910,13850,13850,13860,13850,74
20241114,135000,1278749980,13850,13850,13860,13850,201
20241114,134900,1275965870,13860,13860,13870,13850,280
20241114,134800,1272085480,13860,13870,13880,13860,97
20241114,134700,1270740190,13880,13860,13880,13860,159
20241114,134600,1268535720,13870,13880,13880,13870,61
20241114,134500,1267689630,13870,13950,13950,13870,15
20241114,134400,1267481420,13960,13860,13960,13850,162
20241114,134300,1265233570,13870,13870,13870,13870,51
20241114,134200,1264526200,13870,13860,13880,13850,316
20241114,134100,1260144810,13850,13880,13880,13850,273
20241114,134000,1256359240,13870,13870,13870,13870,21
20241114,133900,1256067970,13870,13850,13870,13850,206
20241114,133800,1253212050,13860,13860,13860,13850,247
20241114,133700,1249790610,13850,13860,13860,13850,13
20241114,133600,1249610550,13850,13850,13870,13850,301
20241114,133500,1245438600,13850,13840,13850,13840,44
20241114,133400,1244829570,13850,13850,13850,13830,97
20241114,133300,1243487130,13850,13850,13850,13840,110
20241114,133200,1241963730,13890,13830,13890,13830,46
20241114,133100,1241326940,13830,13830,13840,13820,792
20241114,133000,1230374060,13810,13810,13830,13810,185
20241114,132900,1227817590,13800,13830,13830,13800,13
20241114,132800,1227638160,13810,13810,13810,13800,304
20241114,132700,1223441150,13800,13800,13800,13800,474
20241114,132600,1216899950,13800,13800,13800,13800,35
20241114,132500,1216416950,13810,13820,13830,13800,212
20241114,132400,1213490110,13820,13830,13830,13820,52
20241114,132300,1212771180,13830,13840,13840,13830,70
20241114,132200,1211802830,13850,13850,13850,13850,1
20241114,132100,1211788980,13850,13840,13850,13810,201
20241114,132000,1209006600,13810,13850,13850,13810,21
20241114,131900,1208716550,13850,13860,13860,13810,293
20241114,131800,1204661660,13860,13860,13860,13860,27
20241114,131700,1204287440,13860,13890,13960,13860,59
20241114,131600,1203468350,13890,13890,13980,13890,33
20241114,131500,1203009090,14000,14000,14000,14000,0
20241114,131400,1203009090,14000,13870,14000,13870,2276
20241114,131300,1171347240,13880,13850,13880,13850,205
20241114,131200,1168505460,13860,13850,13860,13850,59
20241114,131100,1167688300,13850,13850,13850,13840,168
20241114,131000,1165361610,13850,13860,13860,13850,107
20241114,130900,1163878650,13850,13830,13850,13830,394
20241114,130800,1158425560,13830,13830,13830,13820,32
20241114,130700,1157983110,13820,13820,13820,13820,33
20241114,130600,1157527050,13850,13850,13850,13850,1
20241114,130500,1157513200,13850,13840,13860,13840,1583
20241114,130400,1135594180,13820,13780,13820,13780,335
20241114,130300,1130969740,13810,13770,13810,13770,112
20241114,130200,1129427420,13770,13790,13790,13770,410
20241114,130100,1123781530,13790,13780,13790,13780,47
20241114,130000,1123133730,13780,13790,13790,13780,114
20241114,125900,1121562770,13830,13830,13830,13830,123
20241114,125800,1119861680,13820,13770,13830,13770,117
20241114,125700,1118244680,13770,13760,13830,13760,125
20241114,125600,1116517360,13750,13830,13840,13750,4653
20241114,125500,1052519840,13760,13780,13840,13740,4169
20241114,125400,995183690,13780,13840,13850,13780,287
20241114,125300,991212510,13790,13790,13790,13790,11
20241114,125200,991060820,13850,13840,13850,13840,111
20241114,125100,989524450,13860,13770,13860,13770,133
20241114,125000,987683760,13850,13770,13860,13770,39
20241114,124900,987144940,13860,13800,13860,13770,109
20241114,124800,985637950,13860,13870,13880,13790,27
20241114,124700,985264250,13770,13770,13880,13770,153
20241114,124600,983144870,13880,13880,13880,13880,1
20241114,124500,983130990,13880,13870,13880,13750,346
20241114,124400,978332950,13760,13880,13880,13760,111
20241114,124300,976794090,13880,13720,13880,13700,1099
20241114,124200,961625550,13790,13790,13790,13720,52
20241114,124100,960910010,13730,13800,13800,13730,22
20241114,124000,960607180,13720,13730,13810,13720,329
20241114,123900,956074990,13790,13780,13790,13730,140
20241114,123800,954150910,13740,13740,13810,13740,43
20241114,123700,953558660,13740,13730,13820,13730,158
20241114,123600,951383880,13830,13730,13830,13730,20
20241114,123500,951108280,13860,13800,13860,13800,320
20241114,123400,946685150,13800,13700,13800,13700,1575
20241114,123300,925025260,13700,13700,13700,13700,42
20241114,123200,924449860,13710,13690,13710,13690,298
20241114,123100,920368660,13680,13680,13680,13680,90
20241114,123000,919137460,13680,13700,13700,13680,130
20241114,122900,917358840,13700,13670,13700,13670,22
20241114,122800,917057970,13670,13710,13710,13670,31
20241114,122700,916633730,13720,13720,13720,13720,1
20241114,122600,916620010,13700,13680,13700,13670,497
20241114,122500,909814280,13680,13680,13680,13680,20
20241114,122400,909540680,13710,13710,13710,13710,73
20241114,122300,908539850,13710,13680,13710,13680,211
20241114,122200,905652160,13670,13670,13680,13670,136
20241114,122100,903792930,13670,13660,13670,13650,288
20241114,122000,899858400,13660,13660,13660,13650,23
20241114,121900,899544320,13660,13670,13670,13660,221
20241114,121800,896523940,13660,13680,13680,13660,145
20241114,121700,894541150,13680,13690,13700,13680,111
20241114,121600,893021660,13690,13710,13710,13690,125
20241114,121500,891310390,13690,13720,13720,13690,198
20241114,121400,888598670,13710,13700,13710,13700,120
20241114,121300,886954580,13700,13700,13700,13700,90
20241114,121200,885721580,13740,13710,13740,13700,355
20241114,121100,880853010,13710,13710,13710,13710,21
20241114,121000,880565100,13730,13740,13740,13730,121
20241114,120900,878903740,13740,13740,13740,13730,65
20241114,120800,878011170,13730,13680,13730,13680,849
20241114,120700,866376390,13730,13720,13730,13700,464
20241114,120600,860016290,13700,13670,13700,13670,268
20241114,120500,856346710,13660,13680,13680,13660,144
20241114,120400,854377110,13670,13720,13720,13670,145
20241114,120300,852392660,13720,13720,13720,13720,136
20241114,120200,850526740,13720,13660,13720,13660,255
20241114,120100,847034360,13650,13630,13650,13630,198
20241114,120000,844333420,13700,13710,13710,13630,154
20241114,115900,842231050,13630,13630,13720,13620,131
20241114,115800,840445680,13720,13730,13730,13610,119
20241114,115700,838821640,13620,13640,13760,13620,227
20241114,115600,835726560,13630,13780,13780,13610,1200
20241114,115500,819362910,13780,13810,13820,13670,1030
20241114,115400,805268470,13710,13810,13820,13710,212
20241114,115300,802340530,13820,13700,13820,13700,56
20241114,115200,801569240,13820,13830,13830,13690,62
20241114,115100,800714740,13830,13660,13860,13660,676
20241114,115000,791421750,13660,13700,13700,13660,127
20241114,114900,789684440,13700,13700,13700,13700,168
20241114,114800,787382840,13700,13700,13710,13700,286
20241114,114700,783462880,13700,13710,13710,13700,406
20241114,114600,777899080,13710,13720,13720,13710,244
20241114,114500,774553830,13710,13720,13720,13710,289
20241114,114400,770591010,13720,13710,13730,13710,653
20241114,114300,761631790,13720,13710,13720,13710,170
20241114,114200,759301080,13720,13720,13720,13710,216
20241114,114100,756337780,13720,13720,13740,13720,120
20241114,114000,754690960,13760,13770,13770,13720,221
20241114,113900,751653860,13730,13750,13760,13730,118
20241114,113800,750032220,13750,13780,13780,13750,132
20241114,113700,748215930,13780,13810,13810,13780,201
20241114,113600,745443140,13770,13800,13810,13770,1594
20241114,113500,723448430,13800,13800,13810,13800,103
20241114,113400,722027020,13800,13820,13820,13800,1567
20241114,113300,700388010,13820,13820,13820,13820,149
20241114,113200,698328830,13820,13820,13820,13810,186
20241114,113100,695758510,13820,13810,13820,13810,593
20241114,113000,687569130,13810,13810,13830,13810,160
20241114,112900,685359400,13810,13830,13830,13810,462
20241114,112800,678976910,13830,13830,13840,13830,153
20241114,112700,676860900,13830,13840,13840,13830,482
20241114,112600,670194700,13840,13850,13850,13830,630
20241114,112500,661476370,13870,13860,13870,13860,4
20241114,112400,661420900,13850,13870,13880,13850,986
20241114,112300,647755100,13870,13880,13880,13860,113
20241114,112200,646188650,13880,13860,13880,13860,89
20241114,112100,644955090,13880,13900,13900,13880,2298
20241114,112000,613013260,13900,13900,13900,13900,0
20241114,111900,613013260,13900,13920,13920,13900,390
20241114,111800,607590820,13900,13920,13920,13900,723
20241114,111700,597535210,13910,13930,13930,13910,188
20241114,111600,594919520,13920,13920,13920,13920,65
20241114,111500,594014720,13920,13920,13920,13920,156
20241114,111400,591843200,13910,13910,13910,13910,88
20241114,111300,590619120,13910,13920,13930,13910,104
20241114,111200,589172240,13920,13930,13930,13920,1491
20241114,111100,568417370,13930,13940,13940,13930,1054
20241114,111000,553734440,13940,13930,13940,13930,133
20241114,110900,551881650,13930,13950,13950,13930,945
20241114,110800,538707860,13950,13950,13950,13950,139
20241114,110700,536768810,13950,13970,13970,13950,574
20241114,110600,528758460,13960,13960,13960,13960,161
20241114,110500,526510900,13960,13970,13970,13960,71
20241114,110400,525519240,13960,13960,13960,13960,231
20241114,110300,522294480,13960,13960,13960,13960,31
20241114,110200,521861720,13960,13960,13970,13960,176
20241114,110100,519404690,13950,13970,13980,13950,604
20241114,110000,510970310,13960,13960,13970,13960,541
20241114,105900,503417750,13960,13970,13980,13960,460
20241114,105800,496993830,13970,13970,13990,13970,130
20241114,105700,495177570,13970,13970,13980,13970,98
20241114,105600,493807870,13970,13980,13990,13970,128
20241114,105500,492017500,14000,13970,14000,13960,327
20241114,105400,487444460,13970,13970,13970,13960,236
20241114,105300,484147920,13970,13960,13970,13960,130
20241114,105200,482332870,13960,13960,14010,13960,123
20241114,105100,480615740,13960,13970,13970,13960,122
20241114,105000,478912120,13980,13970,13980,13970,274
20241114,104900,475082650,13970,13980,13980,13970,241
20241114,104800,471713810,13980,13980,13980,13980,119
20241114,104700,470050190,14030,13960,14030,13960,363
20241114,104600,464962040,13960,13960,14000,13960,45
20241114,104500,464332720,13960,14010,14010,13960,98
20241114,104400,462960760,14000,13980,14000,13980,557
20241114,104300,455165410,13980,13930,13980,13930,709
20241114,104200,445267360,13930,13920,13950,13920,517
20241114,104100,438059060,13960,13920,13960,13920,206
20241114,104000,435189860,13920,13910,13970,13910,1595
20241114,103900,412989590,13910,13910,13970,13910,67
20241114,103800,412056420,13920,13920,13980,13910,194
20241114,103700,409355460,13920,13910,13980,13910,55
20241114,103600,408589600,13980,13980,13980,13910,756
20241114,103500,398063770,13980,13920,13990,13920,75
20241114,103400,397018470,13920,13940,14010,13920,118
20241114,103300,395374360,13940,13960,14050,13940,134
20241114,103200,393503850,14080,14090,14090,13960,4582
20241114,103100,329523400,14100,14020,14100,14020,1066
20241114,103000,314551980,14020,14000,14020,14000,858
20241114,102900,302527480,14030,14020,14030,14020,210
20241114,102800,299583180,14030,13950,14030,13950,656
20241114,102700,290404940,13980,13880,13990,13880,1458
20241114,102600,270096810,13900,13910,13950,13830,3058
20241114,102500,227616220,13910,13920,13960,13900,1907
20241114,102400,201086430,13920,13920,13970,13920,213
20241114,102300,198119470,13920,13930,13970,13910,1472
20241114,102200,177631110,13930,14000,14030,13930,882
20241114,102100,165323300,13950,13950,14050,13950,197
20241114,102000,162566300,14000,14000,14000,14000,1618
20241114,101900,139914300,14050,14000,14050,14000,548
20241114,101800,132235030,14000,13990,14000,13990,75
20241114,101700,131185650,14010,13990,14010,13950,778
20241114,101600,120294350,13980,13980,13980,13940,391
20241114,101500,114836680,13990,13940,13990,13940,199
20241114,101400,112055120,13990,13940,13990,13940,82
20241114,101300,110909510,13990,13990,13990,13940,120
20241114,101200,109233910,13960,13980,14000,13960,144
20241114,101100,107221390,14000,13970,14000,13970,524
20241114,101000,99894750,13960,13910,13960,13910,51
20241114,100900,99183770,13940,13930,13940,13930,247
20241114,100800,95743050,13930,13870,13930,13870,681
20241114,100700,86278360,13900,13830,13900,13830,93
20241114,100600,84989100,13890,13920,13920,13830,1126
20241114,100500,69393360,13840,13870,13920,13830,863
20241114,100400,57431590,13920,14030,14030,13870,101
20241114,100300,56021250,14030,14040,14040,13910,637
20241114,100200,47146020,13950,13950,13950,13950,47
20241114,100100,46490370,14080,14000,14100,14000,361
20241114,100000,41436190,14140,13800,14140,13800,2989