KissMeData/033500/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,191000,3066706720,11900,11900,11900,11900,6127
20241114,190900,3066706720,11900,11900,11900,11900,0
20241114,190800,3066706720,11900,11900,11900,11900,0
20241114,190700,3066706720,11900,11900,11900,11900,0
20241114,190600,3066706720,11900,11900,11900,11900,0
20241114,190500,3066706720,11900,11900,11900,11900,0
20241114,190400,3066706720,11900,11900,11900,11900,0
20241114,190300,3066706720,11900,11900,11900,11900,0
20241114,190200,3066706720,11900,11900,11900,11900,0
20241114,190100,3066706720,11900,11900,11900,11900,0
20241114,190000,3066706720,11900,11900,11900,11900,0
20241114,185900,3066706720,11900,11900,11900,11900,0
20241114,185800,3066706720,11900,11900,11900,11900,0
20241114,185700,3066706720,11900,11900,11900,11900,0
20241114,185600,3066706720,11900,11900,11900,11900,0
20241114,185500,3066706720,11900,11900,11900,11900,0
20241114,185400,3066706720,11900,11900,11900,11900,0
20241114,185300,3066706720,11900,11900,11900,11900,0
20241114,185200,3066706720,11900,11900,11900,11900,0
20241114,185100,3066706720,11900,11900,11900,11900,0
20241114,185000,3066706720,11900,11900,11900,11900,0
20241114,184900,3066706720,11900,11900,11900,11900,0
20241114,184800,3066706720,11900,11900,11900,11900,0
20241114,184700,3066706720,11900,11900,11900,11900,0
20241114,184600,3066706720,11900,11900,11900,11900,0
20241114,184500,3066706720,11900,11900,11900,11900,0
20241114,184400,3066706720,11900,11900,11900,11900,0
20241114,184300,3066706720,11900,11900,11900,11900,0
20241114,184200,3066706720,11900,11900,11900,11900,0
20241114,184100,3066706720,11900,11900,11900,11900,0
20241114,184000,3066706720,11900,11900,11900,11900,6127
20241114,183900,3066706720,11900,11900,11900,11900,0
20241114,183800,3066706720,11900,11900,11900,11900,0
20241114,183700,3066706720,11900,11900,11900,11900,0
20241114,183600,3066706720,11900,11900,11900,11900,0
20241114,183500,3066706720,11900,11900,11900,11900,0
20241114,183400,3066706720,11900,11900,11900,11900,0
20241114,183300,3066706720,11900,11900,11900,11900,0
20241114,183200,3066706720,11900,11900,11900,11900,0
20241114,183100,3066706720,11900,11900,11900,11900,0
20241114,183000,3066706720,11900,11900,11900,11900,0
20241114,182900,3066706720,11900,11900,11900,11900,0
20241114,182800,3066706720,11900,11900,11900,11900,0
20241114,182700,3066706720,11900,11900,11900,11900,0
20241114,182600,3066706720,11900,11900,11900,11900,0
20241114,182500,3066706720,11900,11900,11900,11900,0
20241114,182400,3066706720,11900,11900,11900,11900,0
20241114,182300,3066706720,11900,11900,11900,11900,0
20241114,182200,3066706720,11900,11900,11900,11900,0
20241114,182100,3066706720,11900,11900,11900,11900,0
20241114,182000,3066706720,11900,11900,11900,11900,0
20241114,181900,3066706720,11900,11900,11900,11900,0
20241114,181800,3066706720,11900,11900,11900,11900,0
20241114,181700,3066706720,11900,11900,11900,11900,0
20241114,181600,3066706720,11900,11900,11900,11900,0
20241114,181500,3066706720,11900,11900,11900,11900,0
20241114,181400,3066706720,11900,11900,11900,11900,0
20241114,181300,3066706720,11900,11900,11900,11900,0
20241114,181200,3066706720,11900,11900,11900,11900,0
20241114,181100,3066706720,11900,11900,11900,11900,0
20241114,181000,3066706720,11900,11900,11900,11900,6127
20241114,180900,3066706720,11900,11900,11900,11900,0
20241114,180800,3066706720,11900,11900,11900,11900,0
20241114,180700,3066706720,11900,11900,11900,11900,0
20241114,180600,3066706720,11900,11900,11900,11900,0
20241114,180500,3066706720,11900,11900,11900,11900,0
20241114,180400,3066706720,11900,11900,11900,11900,0
20241114,180300,3066706720,11900,11900,11900,11900,0
20241114,180200,3066706720,11900,11900,11900,11900,0
20241114,180100,3066706720,11900,11900,11900,11900,0
20241114,180000,3066706720,11900,11900,11900,11900,0
20241114,175900,3066706720,11900,11900,11900,11900,0
20241114,175800,3066706720,11900,11900,11900,11900,0
20241114,175700,3066706720,11900,11900,11900,11900,0
20241114,175600,3066706720,11900,11900,11900,11900,0
20241114,175500,3066706720,11900,11900,11900,11900,0
20241114,175400,3066706720,11900,11900,11900,11900,0
20241114,175300,3066706720,11900,11900,11900,11900,0
20241114,175200,3066706720,11900,11900,11900,11900,0
20241114,175100,3066706720,11900,11900,11900,11900,0
20241114,175000,3066706720,11900,11900,11900,11900,0
20241114,174900,3066706720,11900,11900,11900,11900,0
20241114,174800,3066706720,11900,11900,11900,11900,0
20241114,174700,3066706720,11900,11900,11900,11900,0
20241114,174600,3066706720,11900,11900,11900,11900,0
20241114,174500,3066706720,11900,11900,11900,11900,0
20241114,174400,3066706720,11900,11900,11900,11900,0
20241114,174300,3066706720,11900,11900,11900,11900,0
20241114,174200,3066706720,11900,11900,11900,11900,0
20241114,174100,3066706720,11900,11900,11900,11900,0
20241114,174000,3066706720,11900,11900,11900,11900,6127
20241114,173900,3066706720,11900,11900,11900,11900,0
20241114,173800,3066706720,11900,11900,11900,11900,0
20241114,173700,3066706720,11900,11900,11900,11900,0
20241114,173600,3066706720,11900,11900,11900,11900,0
20241114,173500,3066706720,11900,11900,11900,11900,0
20241114,173400,3066706720,11900,11900,11900,11900,0
20241114,173300,3066706720,11900,11900,11900,11900,0
20241114,173200,3066706720,11900,11900,11900,11900,0
20241114,173100,3066706720,11900,11900,11900,11900,0
20241114,173000,3066706720,11900,11900,11900,11900,0
20241114,172900,3066706720,11900,11900,11900,11900,0
20241114,172800,3066706720,11900,11900,11900,11900,0
20241114,172700,3066706720,11900,11900,11900,11900,0
20241114,172600,3066706720,11900,11900,11900,11900,0
20241114,172500,3066706720,11900,11900,11900,11900,0
20241114,172400,3066706720,11900,11900,11900,11900,0
20241114,172300,3066706720,11900,11900,11900,11900,0
20241114,172200,3066706720,11900,11900,11900,11900,0
20241114,172100,3066706720,11900,11900,11900,11900,0
20241114,172000,3066706720,11900,11900,11900,11900,0
20241114,171900,3066706720,11900,11900,11900,11900,0
20241114,171800,3066706720,11900,11900,11900,11900,0
20241114,171700,3066706720,11900,11900,11900,11900,0
20241114,171600,3066706720,11900,11900,11900,11900,0
20241114,171500,3066706720,11900,11900,11900,11900,0
20241114,171400,3066706720,11900,11900,11900,11900,0
20241114,171300,3066706720,11900,11900,11900,11900,0
20241114,171200,3066706720,11900,11900,11900,11900,0
20241114,171100,3066706720,11900,11900,11900,11900,0
20241114,171000,3066706720,11900,11900,11900,11900,6127
20241114,170900,3066706720,11900,11900,11900,11900,0
20241114,170800,3066706720,11900,11900,11900,11900,0
20241114,170700,3066706720,11900,11900,11900,11900,0
20241114,170600,3066706720,11900,11900,11900,11900,0
20241114,170500,3066706720,11900,11900,11900,11900,0
20241114,170400,3066706720,11900,11900,11900,11900,0
20241114,170300,3066706720,11900,11900,11900,11900,0
20241114,170200,3066706720,11900,11900,11900,11900,0
20241114,170100,3066706720,11900,11900,11900,11900,0
20241114,170000,3066706720,11900,11900,11900,11900,0
20241114,165900,3066706720,11900,11900,11900,11900,0
20241114,165800,3066706720,11900,11900,11900,11900,0
20241114,165700,3066706720,11900,11900,11900,11900,0
20241114,165600,3066706720,11900,11900,11900,11900,0
20241114,165500,3066706720,11900,11900,11900,11900,0
20241114,165400,3066706720,11900,11900,11900,11900,0
20241114,165300,3066706720,11900,11900,11900,11900,0
20241114,165200,3066706720,11900,11900,11900,11900,0
20241114,165100,3066706720,11900,11900,11900,11900,0
20241114,165000,3066706720,11900,11900,11900,11900,0
20241114,164900,3066706720,11900,11900,11900,11900,0
20241114,164800,3066706720,11900,11900,11900,11900,0
20241114,164700,3066706720,11900,11900,11900,11900,0
20241114,164600,3066706720,11900,11900,11900,11900,0
20241114,164500,3066706720,11900,11900,11900,11900,0
20241114,164400,3066706720,11900,11900,11900,11900,0
20241114,164300,3066706720,11900,11900,11900,11900,0
20241114,164200,3066706720,11900,11900,11900,11900,0
20241114,164100,3066706720,11900,11900,11900,11900,0
20241114,164000,3066706720,11900,11900,11900,11900,6127
20241114,163900,3066706720,11900,11900,11900,11900,0
20241114,163800,3066706720,11900,11900,11900,11900,0
20241114,163700,3066706720,11900,11900,11900,11900,0
20241114,163600,3066706720,11900,11900,11900,11900,0
20241114,163500,3066706720,11900,11900,11900,11900,0
20241114,163400,3066706720,11900,11900,11900,11900,0
20241114,163300,3066706720,11900,11900,11900,11900,0
20241114,163200,3066706720,11900,11900,11900,11900,0
20241114,163100,3066706720,11900,11900,11900,11900,0
20241114,163000,3066706720,11900,11900,11900,11900,6127
20241114,162900,2993795420,11850,11850,11850,11850,0
20241114,162800,2993795420,11850,11850,11850,11850,0
20241114,162700,2993795420,11850,11850,11850,11850,0
20241114,162600,2993795420,11850,11850,11850,11850,0
20241114,162500,2993795420,11850,11850,11850,11850,0
20241114,162400,2993795420,11850,11850,11850,11850,0
20241114,162300,2993795420,11850,11850,11850,11850,0
20241114,162200,2993795420,11850,11850,11850,11850,0
20241114,162100,2993795420,11850,11850,11850,11850,0
20241114,162000,2993795420,11850,11850,11850,11850,0
20241114,161900,2993795420,11850,11860,11870,11850,303
20241114,161800,2990201770,11850,11780,11850,11780,179
20241114,161700,2988087390,11870,11850,11870,11780,106
20241114,161600,2986831380,11780,11860,11870,11780,3708
20241114,161500,2942855750,11860,11720,11860,11720,2300
20241114,161400,2915745410,11730,11780,11780,11730,1329
20241114,161300,2900132230,11780,11780,11780,11770,85
20241114,161200,2899130970,11780,11770,11780,11770,110
20241114,161100,2897836160,11770,11790,11790,11760,358
20241114,161000,2893623430,11790,11780,11790,11780,218
20241114,160900,2891053230,11790,11770,11800,11770,90
20241114,160800,2889992000,11850,11750,11850,11740,1332
20241114,160700,2874277950,11740,11760,11760,11740,226
20241114,160600,2871623250,11760,11760,11760,11750,126
20241114,160500,2870141580,11770,11770,11770,11760,89
20241114,160400,2869094080,11770,11770,11800,11760,329
20241114,160300,2865217750,11770,11730,11800,11720,980
20241114,160200,2853681510,11730,11720,11730,11710,108
20241114,160100,2852415680,11710,11710,11710,11710,9
20241114,160000,2852310290,11710,11700,11710,11700,293
20241114,155900,2848879480,11690,11710,11710,11690,1123
20241114,155800,2835741330,11700,11700,11710,11700,173
20241114,155700,2833716850,11710,11710,11710,11700,76
20241114,155600,2832826900,11710,11710,11710,11700,112
20241114,155500,2831515670,11710,11710,11710,11710,38
20241114,155400,2831070690,11710,11710,11720,11700,280
20241114,155300,2827791550,11720,11730,11730,11720,222
20241114,155200,2825188900,11730,11750,11750,11730,315
20241114,155100,2821492430,11770,11790,11790,11770,106
20241114,155000,2820243910,11790,11770,11800,11770,217
20241114,154900,2817687800,11770,11730,11790,11730,7308
20241114,154800,2731770410,11740,11750,11750,11730,4647
20241114,154700,2677218150,11750,11750,11750,11740,147
20241114,154600,2675491380,11740,11750,11750,11740,3730
20241114,154500,2631698910,11760,11750,11760,11750,99
20241114,154400,2630534700,11750,11750,11750,11750,328
20241114,154300,2626680700,11750,11750,11750,11750,38
20241114,154200,2626234200,11750,11740,11750,11740,119
20241114,154100,2624836380,11750,11750,11750,11750,77
20241114,154000,2623931630,11750,11760,11760,11750,84
20241114,153900,2622944000,11760,11750,11760,11750,51
20241114,153800,2622344370,11740,11750,11750,11740,95
20241114,153700,2621228300,11740,11740,11740,11740,209
20241114,153600,2618774640,11740,11750,11750,11730,105
20241114,153500,2617542200,11740,11740,11750,11740,477
20241114,153400,2611941410,11750,11760,11770,11750,442
20241114,153300,2606746640,11750,11740,11750,11740,925
20241114,153200,2595884210,11750,11740,11760,11740,146
20241114,153100,2594169670,11750,11740,11750,11740,256
20241114,153000,2591163730,11750,11740,11750,11740,457
20241114,152900,2585798170,11760,11730,11760,11730,1418
20241114,152800,2569148960,11730,11730,11730,11730,38
20241114,152700,2568703220,11730,11720,11730,11720,96
20241114,152600,2567577290,11720,11710,11720,11710,470
20241114,152500,2562068950,11710,11710,11720,11710,61
20241114,152400,2561354260,11720,11730,11730,11720,126
20241114,152300,2559877040,11730,11680,11730,11680,350
20241114,152200,2555781130,11680,11670,11680,11660,33
20241114,152100,2555396040,11670,11670,11670,11660,96
20241114,152000,2554275910,11660,11640,11670,11640,752
20241114,151900,2545513190,11640,11620,11640,11610,311
20241114,151800,2541897650,11600,11620,11620,11600,606
20241114,151700,2534862320,11610,11620,11630,11610,170
20241114,151600,2532886550,11620,11610,11630,11600,1013
20241114,151500,2521134390,11620,11620,11620,11610,596
20241114,151400,2514211980,11620,11620,11620,11620,74
20241114,151300,2513352100,11610,11610,11620,11610,64
20241114,151200,2512608680,11620,11620,11630,11620,442
20241114,151100,2507471440,11630,11620,11630,11620,51
20241114,151000,2506878430,11620,11620,11620,11620,4
20241114,150900,2506831950,11620,11630,11630,11620,210
20241114,150800,2504389840,11630,11640,11640,11630,92
20241114,150700,2503318990,11640,11640,11640,11640,17
20241114,150600,2503121110,11650,11630,11650,11630,494
20241114,150500,2497370310,11630,11650,11650,11630,1033
20241114,150400,2485347580,11650,11640,11650,11640,44
20241114,150300,2484835000,11640,11660,11660,11640,219
20241114,150200,2482282240,11650,11630,11650,11630,630
20241114,150100,2474944800,11650,11650,11650,11640,225
20241114,150000,2472323790,11640,11630,11650,11630,35
20241114,145900,2471916670,11630,11650,11650,11630,826
20241114,145800,2462293980,11660,11640,11660,11640,173
20241114,145700,2460278640,11640,11620,11660,11620,437
20241114,145600,2455193390,11620,11620,11620,11620,647
20241114,145500,2447675250,11620,11630,11630,11620,51
20241114,145400,2447082210,11630,11630,11640,11630,25
20241114,145300,2446791450,11630,11630,11630,11630,0
20241114,145200,2446791450,11630,11650,11650,11630,106
20241114,145100,2445558620,11650,11660,11660,11650,192
20241114,145000,2443320900,11670,11680,11680,11670,167
20241114,144900,2441370350,11680,11630,11680,11630,389
20241114,144800,2436833630,11620,11620,11640,11620,708
20241114,144700,2428599700,11620,11620,11620,11620,21
20241114,144600,2428355680,11610,11610,11620,11610,174
20241114,144500,2426333840,11610,11610,11610,11610,8
20241114,144400,2426240960,11610,11610,11610,11600,351
20241114,144300,2422165990,11600,11600,11610,11600,249
20241114,144200,2419275130,11600,11600,11600,11600,151
20241114,144100,2417523530,11600,11630,11630,11600,3575
20241114,144000,2375969400,11630,11630,11630,11630,18
20241114,143900,2375760060,11630,11630,11630,11630,442
20241114,143800,2370619600,11620,11630,11630,11620,16
20241114,143700,2370433540,11630,11630,11630,11630,20
20241114,143600,2370200940,11630,11640,11640,11630,725
20241114,143500,2361762110,11630,11630,11640,11630,306
20241114,143400,2358200300,11630,11620,11630,11620,985
20241114,143300,2346744760,11620,11620,11620,11620,207
20241114,143200,2344339420,11610,11610,11610,11610,41
20241114,143100,2343863410,11600,11630,11630,11600,517
20241114,143000,2337857800,11630,11640,11640,11630,226
20241114,142900,2335228870,11640,11640,11640,11640,273
20241114,142800,2332051150,11640,11670,11680,11640,1142
20241114,142700,2318742350,11680,11630,11690,11630,787
20241114,142600,2309564440,11640,11640,11640,11640,0
20241114,142500,2309564440,11640,11630,11640,11620,185
20241114,142400,2307412870,11630,11620,11630,11620,69
20241114,142300,2306610410,11620,11630,11630,11620,19
20241114,142200,2306389620,11630,11620,11640,11620,392
20241114,142100,2301832020,11610,11610,11610,11610,292
20241114,142000,2298441900,11610,11620,11620,11610,324
20241114,141900,2294678580,11620,11590,11630,11590,1073
20241114,141800,2282223940,11590,11590,11590,11590,3
20241114,141700,2282189170,11590,11600,11600,11590,314
20241114,141600,2278549410,11600,11580,11600,11580,1057
20241114,141500,2266294660,11580,11590,11590,11580,125
20241114,141400,2264846810,11590,11590,11590,11580,771
20241114,141300,2255913420,11600,11590,11600,11590,59
20241114,141200,2255229180,11600,11600,11600,11590,15
20241114,141100,2255055190,11600,11600,11600,11590,168
20241114,141000,2253106920,11590,11630,11630,11590,4966
20241114,140900,2195463670,11630,11630,11630,11630,54
20241114,140800,2194835650,11630,11630,11640,11630,1841
20241114,140700,2173422940,11630,11620,11650,11620,520
20241114,140600,2167368360,11630,11620,11630,11620,159
20241114,140500,2165520450,11620,11640,11640,11620,1366
20241114,140400,2149627430,11620,11630,11630,11620,698
20241114,140300,2141509870,11630,11640,11640,11630,143
20241114,140200,2139845450,11640,11630,11640,11620,369
20241114,140100,2135553910,11630,11630,11630,11630,497
20241114,140000,2129773800,11620,11620,11620,11620,35
20241114,135900,2129367100,11620,11630,11630,11610,268
20241114,135800,2126253520,11640,11630,11640,11630,391
20241114,135700,2121704190,11630,11640,11650,11630,1053
20241114,135600,2109450620,11650,11640,11650,11640,170
20241114,135500,2107471300,11640,11640,11650,11630,27
20241114,135400,2107157050,11640,11630,11640,11630,78
20241114,135300,2106249320,11630,11630,11630,11630,24
20241114,135200,2105970200,11630,11640,11640,11620,537
20241114,135100,2099727660,11640,11640,11640,11630,324
20241114,135000,2095956520,11640,11640,11660,11640,196
20241114,134900,2093675050,11630,11630,11630,11630,7
20241114,134800,2093593640,11640,11630,11640,11630,324
20241114,134700,2089822520,11640,11640,11650,11640,26
20241114,134600,2089519870,11640,11640,11640,11640,15
20241114,134500,2089345270,11640,11640,11640,11640,28
20241114,134400,2089019350,11640,11640,11640,11640,21
20241114,134300,2088774910,11640,11630,11640,11630,411
20241114,134200,2083994750,11630,11640,11640,11630,138
20241114,134100,2082389660,11630,11640,11640,11630,29
20241114,134000,2082052130,11640,11670,11670,11640,1019
20241114,133900,2070188170,11660,11660,11670,11660,11
20241114,133800,2070059880,11660,11660,11660,11660,397
20241114,133700,2065430860,11660,11650,11660,11640,1088
20241114,133600,2052763430,11680,11640,11680,11600,988
20241114,133500,2041277710,11650,11680,11680,11640,1118
20241114,133400,2028245060,11680,11670,11680,11670,212
20241114,133300,2025771000,11670,11660,11680,11660,43
20241114,133200,2025268990,11660,11700,11700,11660,1222
20241114,133100,2010992110,11700,11700,11700,11700,234
20241114,133000,2008254310,11690,11730,11740,11690,1257
20241114,132900,1993548730,11720,11720,11740,11720,18
20241114,132800,1993337690,11720,11700,11750,11700,488
20241114,132700,1987622960,11710,11740,11750,11700,5476
20241114,132600,1923396990,11740,11750,11750,11740,500
20241114,132500,1917526910,11770,11760,11770,11740,1087
20241114,132400,1904745010,11760,11790,11790,11760,286
20241114,132300,1901377780,11780,11810,11820,11780,535
20241114,132200,1895064960,11810,11810,11830,11810,65
20241114,132100,1894296560,11800,11790,11800,11770,789
20241114,132000,1884998240,11790,11770,11800,11770,1270
20241114,131900,1870018720,11780,11770,11790,11770,1116
20241114,131800,1856869370,11770,11760,11780,11760,520
20241114,131700,1850744900,11760,11760,11760,11760,269
20241114,131600,1847581460,11770,11780,11790,11770,761
20241114,131500,1838618960,11780,11770,11790,11770,75
20241114,131400,1837735390,11770,11770,11770,11770,7
20241114,131300,1837653000,11770,11760,11770,11760,94
20241114,131200,1836546820,11760,11760,11760,11760,6
20241114,131100,1836476260,11760,11750,11770,11750,299
20241114,131000,1832957280,11760,11760,11760,11760,99
20241114,130900,1831793040,11750,11750,11750,11750,6
20241114,130800,1831722540,11750,11770,11770,11750,128
20241114,130700,1830216780,11770,11760,11770,11760,185
20241114,130600,1828040760,11760,11760,11770,11760,16
20241114,130500,1827852500,11760,11750,11770,11750,33
20241114,130400,1827464440,11750,11750,11770,11750,11
20241114,130300,1827335090,11760,11750,11760,11740,188
20241114,130200,1825126090,11750,11740,11750,11740,177
20241114,130100,1823046390,11750,11780,11780,11740,1598
20241114,130000,1804259670,11780,11780,11780,11780,6
20241114,125900,1804188990,11780,11780,11790,11770,501
20241114,125800,1798287210,11780,11770,11780,11770,106
20241114,125700,1797038900,11760,11760,11780,11760,220
20241114,125600,1794447550,11760,11770,11770,11760,7
20241114,125500,1794365210,11770,11770,11780,11770,394
20241114,125400,1789726870,11770,11790,11790,11770,342
20241114,125300,1785696070,11800,11800,11810,11790,150
20241114,125200,1783925810,11800,11790,11800,11790,39
20241114,125100,1783465780,11790,11800,11820,11790,148
20241114,125000,1781718320,11800,11800,11800,11800,26
20241114,124900,1781411520,11800,11790,11800,11790,42
20241114,124800,1780915950,11790,11800,11810,11790,23
20241114,124700,1780644550,11800,11800,11800,11790,91
20241114,124600,1779570760,11800,11800,11800,11800,48
20241114,124500,1779004360,11800,11790,11800,11790,270
20241114,124400,1775818380,11790,11790,11790,11790,18
20241114,124300,1775606160,11790,11780,11800,11780,38
20241114,124200,1775158070,11780,11770,11780,11770,324
20241114,124100,1771341590,11770,11780,11790,11770,858
20241114,124000,1761238800,11780,11790,11790,11780,361
20241114,123900,1756985110,11790,11770,11790,11770,45
20241114,123800,1756454950,11770,11770,11770,11770,6
20241114,123700,1756384330,11770,11770,11790,11770,207
20241114,123600,1753946900,11770,11770,11790,11770,204
20241114,123500,1751543790,11770,11770,11780,11770,113
20241114,123400,1750212720,11770,11790,11790,11770,1629
20241114,123300,1731006850,11790,11800,11800,11790,151
20241114,123200,1729225560,11790,11770,11790,11770,950
20241114,123100,1718030310,11770,11810,11810,11770,829
20241114,123000,1708259400,11810,11820,11820,11800,237
20241114,122900,1705459450,11820,11820,11820,11820,208
20241114,122800,1703000890,11830,11820,11830,11820,505
20241114,122700,1697030790,11830,11860,11860,11830,759
20241114,122600,1688046660,11870,11870,11910,11860,601
20241114,122500,1680907340,11860,11860,11860,11860,0
20241114,122400,1680907340,11860,11870,11870,11860,113
20241114,122300,1679566160,11870,11850,11870,11850,4
20241114,122200,1679518710,11850,11840,11860,11840,287
20241114,122100,1676119250,11840,11840,11840,11840,5
20241114,122000,1676060050,11840,11840,11840,11830,121
20241114,121900,1674627440,11830,11830,11830,11830,21
20241114,121800,1674379010,11830,11830,11830,11830,28
20241114,121700,1674047770,11830,11830,11830,11830,38
20241114,121600,1673598230,11840,11850,11850,11840,576
20241114,121500,1666778380,11840,11850,11850,11840,263
20241114,121400,1663663260,11860,11860,11860,11860,135
20241114,121300,1662062160,11850,11850,11850,11850,0
20241114,121200,1662062160,11850,11870,11870,11850,742
20241114,121100,1653264900,11870,11870,11870,11870,62
20241114,121000,1652528960,11870,11870,11870,11870,77
20241114,120900,1651614970,11860,11870,11870,11860,280
20241114,120800,1648294160,11860,11820,11860,11820,1073
20241114,120700,1635595050,11810,11810,11810,11810,46
20241114,120600,1635051790,11810,11810,11810,11810,67
20241114,120500,1634260520,11800,11810,11810,11800,443
20241114,120400,1629028850,11800,11800,11800,11800,134
20241114,120300,1627447650,11800,11790,11800,11790,31
20241114,120200,1627082110,11790,11790,11790,11790,89
20241114,120100,1626032800,11790,11790,11790,11780,23
20241114,120000,1625761750,11790,11780,11790,11780,57
20241114,115900,1625089940,11780,11770,11780,11770,29
20241114,115800,1624748350,11770,11770,11770,11770,64
20241114,115700,1623995070,11770,11780,11780,11770,514
20241114,115600,1617940270,11770,11780,11790,11760,1353
20241114,115500,1602016150,11790,11790,11790,11790,0
20241114,115400,1602016150,11790,11770,11790,11770,360
20241114,115300,1597777550,11770,11760,11770,11760,152
20241114,115200,1595988650,11760,11760,11760,11760,69
20241114,115100,1595177210,11760,11760,11760,11750,75
20241114,115000,1594295410,11750,11750,11750,11750,22
20241114,114900,1594036910,11750,11750,11750,11740,627
20241114,114800,1586673660,11750,11760,11760,11750,137
20241114,114700,1585063740,11760,11760,11760,11750,1109
20241114,114600,1572030280,11770,11780,11780,11750,1018
20241114,114500,1560051490,11790,11800,11800,11780,573
20241114,114400,1553295990,11800,11820,11820,11790,514
20241114,114300,1547227320,11820,11830,11830,11810,257
20241114,114200,1544190180,11840,11870,11870,11840,316
20241114,114100,1540446470,11870,11870,11880,11870,227
20241114,114000,1537750460,11880,11890,11890,11880,204
20241114,113900,1535326060,11900,11880,11910,11880,467
20241114,113800,1529771070,11880,11870,11880,11870,37
20241114,113700,1529331650,11880,11860,11880,11860,106
20241114,113600,1528073260,11860,11870,11870,11860,121
20241114,113500,1526638180,11870,11860,11870,11860,47
20241114,113400,1526080560,11850,11860,11860,11850,29
20241114,113300,1525736740,11870,11850,11870,11850,138
20241114,113200,1524101380,11840,11850,11850,11840,137
20241114,113100,1522478100,11860,11840,11860,11840,183
20241114,113000,1520310970,11850,11860,11860,11830,1250
20241114,112900,1505510610,11880,11870,11880,11850,388
20241114,112800,1500908870,11870,11900,11900,11870,368
20241114,112700,1496534130,11910,11900,11920,11900,225
20241114,112600,1493855770,11900,11900,11900,11900,16
20241114,112500,1493665370,11900,11930,11940,11900,666
20241114,112400,1485728270,11920,11920,11920,11920,24
20241114,112300,1485442190,11930,11920,11930,11920,31
20241114,112200,1485072430,11920,11920,11930,11920,93
20241114,112100,1483963260,11920,11910,11920,11910,222
20241114,112000,1481318780,11910,11910,11910,11910,21
20241114,111900,1481068670,11920,11920,11930,11920,217
20241114,111800,1478481790,11910,11910,11910,11910,14
20241114,111700,1478315050,11910,11920,11920,11910,314
20241114,111600,1474573910,11920,11920,11920,11920,98
20241114,111500,1473405750,11930,11910,11930,11910,225
20241114,111400,1470724380,11910,11900,11910,11890,396
20241114,111300,1466011740,11900,11900,11910,11900,559
20241114,111200,1459359390,11910,11910,11910,11860,4095
20241114,111100,1410632100,11910,11930,11930,11910,499
20241114,111000,1404684350,11930,11930,11930,11910,1589
20241114,110900,1385752940,11930,11960,11970,11930,461
20241114,110800,1380244680,11950,11970,11980,11950,282
20241114,110700,1376867540,11970,11970,12000,11970,36
20241114,110600,1376435730,11990,11970,11990,11960,2441
20241114,110500,1347230440,11970,11990,12000,11960,1148
20241114,110400,1333482730,12000,11960,12000,11940,1087
20241114,110300,1320486160,11970,12020,12020,11970,2775
20241114,110200,1287187410,12020,11980,12030,11980,4361
20241114,110100,1234799560,11990,12000,12000,11980,746
20241114,110000,1225857370,12000,12010,12010,11970,1616
20241114,105900,1206474840,12010,11960,12010,11940,7980
20241114,105800,1110891010,11960,11960,11970,11950,1728
20241114,105700,1090231310,11970,11990,11990,11960,188
20241114,105600,1087980780,11990,11960,11990,11960,2508
20241114,105500,1057942390,11970,11970,11970,11970,102
20241114,105400,1056721450,11960,11970,11980,11960,338
20241114,105300,1052675260,11960,11920,11980,11910,11841
20241114,105200,911340680,11920,11930,11940,11920,1619
20241114,105100,892030450,11920,11920,11920,11920,614
20241114,105000,884711570,11920,11900,11920,11900,1484
20241114,104900,867044820,11890,11900,11900,11890,366
20241114,104800,862691060,11920,11920,11920,11900,1041
20241114,104700,850288860,11920,11930,11930,11920,570
20241114,104600,843491470,11930,11930,11930,11920,485
20241114,104500,837706020,11920,11930,11930,11920,529
20241114,104400,831395990,11940,11890,11950,11890,4685
20241114,104300,775586470,11890,11820,11890,11820,4929
20241114,104200,717146760,11800,11800,11800,11790,2211
20241114,104100,691058230,11800,11820,11820,11800,790
20241114,104000,681724440,11850,11850,11850,11850,0
20241114,103900,681724440,11850,11840,11850,11830,1437
20241114,103800,664712040,11840,11830,11840,11830,419
20241114,103700,659751090,11830,11830,11830,11830,952
20241114,103600,648488930,11830,11820,11830,11820,742
20241114,103500,639712770,11830,11830,11830,11820,53
20241114,103400,639085790,11840,11850,11850,11840,6993
20241114,103300,556218750,11860,11860,11870,11850,3730
20241114,103200,511965970,11860,11850,11860,11850,743
20241114,103100,503159520,11850,11850,11850,11850,668
20241114,103000,495243720,11840,11810,11850,11810,2160
20241114,102900,469673030,11810,11830,11830,11810,140
20241114,102800,468017130,11830,11850,11850,11830,746
20241114,102700,459179050,11850,11840,11860,11840,3707
20241114,102600,415229590,11830,11790,11830,11780,883
20241114,102500,404811720,11790,11810,11810,11790,162
20241114,102400,402900300,11820,11850,11860,11820,4049
20241114,102300,354919290,11850,11860,11860,11840,2376
20241114,102200,326767180,11860,11860,11860,11850,1030
20241114,102100,314552000,11860,11800,11860,11800,5520
20241114,102000,249248090,11800,11800,11810,11800,1020
20241114,101900,237206840,11800,11780,11800,11780,1902
20241114,101800,214768600,11790,11760,11790,11760,967
20241114,101700,203385930,11770,11750,11780,11750,351
20241114,101600,199260030,11750,11760,11790,11750,888
20241114,101500,188817830,11760,11770,11770,11760,144
20241114,101400,187124110,11780,11810,11810,11780,505
20241114,101300,181169120,11810,11800,11810,11800,21
20241114,101200,180921310,11810,11830,11830,11800,1609
20241114,101100,161896580,11820,11800,11830,11800,1393
20241114,101000,145429120,11820,11810,11820,11790,1497
20241114,100900,127745360,11800,11800,11800,11790,826
20241114,100800,118004560,11820,11800,11820,11800,976
20241114,100700,106480830,11800,11810,11810,11800,229
20241114,100600,103776490,11810,11830,11840,11810,667
20241114,100500,95887910,11830,11790,11830,11790,1142
20241114,100400,82393020,11730,11800,11800,11730,567
20241114,100300,75704580,11800,11800,11800,11800,550
20241114,100200,69214580,11720,11810,11840,11720,1875
20241114,100100,47181820,11810,11830,11870,11800,1702
20241114,100000,27029690,11800,11750,11800,11750,2300