KissMeData/083930/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194600,601573560,13460,13460,13460,13460,1316
20241114,194500,601573560,13460,13460,13460,13460,0
20241114,194400,601573560,13460,13460,13460,13460,0
20241114,194300,601573560,13460,13460,13460,13460,0
20241114,194200,601573560,13460,13460,13460,13460,0
20241114,194100,601573560,13460,13460,13460,13460,0
20241114,194000,601573560,13460,13460,13460,13460,0
20241114,193900,601573560,13460,13460,13460,13460,0
20241114,193800,601573560,13460,13460,13460,13460,0
20241114,193700,601573560,13460,13460,13460,13460,0
20241114,193600,601573560,13460,13460,13460,13460,0
20241114,193500,601573560,13460,13460,13460,13460,0
20241114,193400,601573560,13460,13460,13460,13460,0
20241114,193300,601573560,13460,13460,13460,13460,0
20241114,193200,601573560,13460,13460,13460,13460,0
20241114,193100,601573560,13460,13460,13460,13460,0
20241114,193000,601573560,13460,13460,13460,13460,0
20241114,192900,601573560,13460,13460,13460,13460,0
20241114,192800,601573560,13460,13460,13460,13460,0
20241114,192700,601573560,13460,13460,13460,13460,0
20241114,192600,601573560,13460,13460,13460,13460,0
20241114,192500,601573560,13460,13460,13460,13460,0
20241114,192400,601573560,13460,13460,13460,13460,0
20241114,192300,601573560,13460,13460,13460,13460,0
20241114,192200,601573560,13460,13460,13460,13460,0
20241114,192100,601573560,13460,13460,13460,13460,0
20241114,192000,601573560,13460,13460,13460,13460,0
20241114,191900,601573560,13460,13460,13460,13460,0
20241114,191800,601573560,13460,13460,13460,13460,0
20241114,191700,601573560,13460,13460,13460,13460,0
20241114,191600,601573560,13460,13460,13460,13460,1316
20241114,191500,601573560,13460,13460,13460,13460,0
20241114,191400,601573560,13460,13460,13460,13460,0
20241114,191300,601573560,13460,13460,13460,13460,0
20241114,191200,601573560,13460,13460,13460,13460,0
20241114,191100,601573560,13460,13460,13460,13460,0
20241114,191000,601573560,13460,13460,13460,13460,0
20241114,190900,601573560,13460,13460,13460,13460,0
20241114,190800,601573560,13460,13460,13460,13460,0
20241114,190700,601573560,13460,13460,13460,13460,0
20241114,190600,601573560,13460,13460,13460,13460,0
20241114,190500,601573560,13460,13460,13460,13460,0
20241114,190400,601573560,13460,13460,13460,13460,0
20241114,190300,601573560,13460,13460,13460,13460,0
20241114,190200,601573560,13460,13460,13460,13460,0
20241114,190100,601573560,13460,13460,13460,13460,0
20241114,190000,601573560,13460,13460,13460,13460,0
20241114,185900,601573560,13460,13460,13460,13460,0
20241114,185800,601573560,13460,13460,13460,13460,0
20241114,185700,601573560,13460,13460,13460,13460,0
20241114,185600,601573560,13460,13460,13460,13460,0
20241114,185500,601573560,13460,13460,13460,13460,0
20241114,185400,601573560,13460,13460,13460,13460,0
20241114,185300,601573560,13460,13460,13460,13460,0
20241114,185200,601573560,13460,13460,13460,13460,0
20241114,185100,601573560,13460,13460,13460,13460,0
20241114,185000,601573560,13460,13460,13460,13460,0
20241114,184900,601573560,13460,13460,13460,13460,0
20241114,184800,601573560,13460,13460,13460,13460,0
20241114,184700,601573560,13460,13460,13460,13460,0
20241114,184600,601573560,13460,13460,13460,13460,1316
20241114,184500,601573560,13460,13460,13460,13460,0
20241114,184400,601573560,13460,13460,13460,13460,0
20241114,184300,601573560,13460,13460,13460,13460,0
20241114,184200,601573560,13460,13460,13460,13460,0
20241114,184100,601573560,13460,13460,13460,13460,0
20241114,184000,601573560,13460,13460,13460,13460,0
20241114,183900,601573560,13460,13460,13460,13460,0
20241114,183800,601573560,13460,13460,13460,13460,0
20241114,183700,601573560,13460,13460,13460,13460,0
20241114,183600,601573560,13460,13460,13460,13460,0
20241114,183500,601573560,13460,13460,13460,13460,0
20241114,183400,601573560,13460,13460,13460,13460,0
20241114,183300,601573560,13460,13460,13460,13460,0
20241114,183200,601573560,13460,13460,13460,13460,0
20241114,183100,601573560,13460,13460,13460,13460,0
20241114,183000,601573560,13460,13460,13460,13460,0
20241114,182900,601573560,13460,13460,13460,13460,0
20241114,182800,601573560,13460,13460,13460,13460,0
20241114,182700,601573560,13460,13460,13460,13460,0
20241114,182600,601573560,13460,13460,13460,13460,0
20241114,182500,601573560,13460,13460,13460,13460,0
20241114,182400,601573560,13460,13460,13460,13460,0
20241114,182300,601573560,13460,13460,13460,13460,0
20241114,182200,601573560,13460,13460,13460,13460,0
20241114,182100,601573560,13460,13460,13460,13460,0
20241114,182000,601573560,13460,13460,13460,13460,0
20241114,181900,601573560,13460,13460,13460,13460,0
20241114,181800,601573560,13460,13460,13460,13460,0
20241114,181700,601573560,13460,13460,13460,13460,0
20241114,181600,601573560,13460,13460,13460,13460,1316
20241114,181500,601573560,13460,13460,13460,13460,0
20241114,181400,601573560,13460,13460,13460,13460,0
20241114,181300,601573560,13460,13460,13460,13460,0
20241114,181200,601573560,13460,13460,13460,13460,0
20241114,181100,601573560,13460,13460,13460,13460,0
20241114,181000,601573560,13460,13460,13460,13460,0
20241114,180900,601573560,13460,13460,13460,13460,0
20241114,180800,601573560,13460,13460,13460,13460,0
20241114,180700,601573560,13460,13460,13460,13460,0
20241114,180600,601573560,13460,13460,13460,13460,0
20241114,180500,601573560,13460,13460,13460,13460,0
20241114,180400,601573560,13460,13460,13460,13460,0
20241114,180300,601573560,13460,13460,13460,13460,0
20241114,180200,601573560,13460,13460,13460,13460,0
20241114,180100,601573560,13460,13460,13460,13460,0
20241114,180000,601573560,13460,13460,13460,13460,0
20241114,175900,601573560,13460,13460,13460,13460,0
20241114,175800,601573560,13460,13460,13460,13460,0
20241114,175700,601573560,13460,13460,13460,13460,0
20241114,175600,601573560,13460,13460,13460,13460,0
20241114,175500,601573560,13460,13460,13460,13460,0
20241114,175400,601573560,13460,13460,13460,13460,0
20241114,175300,601573560,13460,13460,13460,13460,0
20241114,175200,601573560,13460,13460,13460,13460,0
20241114,175100,601573560,13460,13460,13460,13460,0
20241114,175000,601573560,13460,13460,13460,13460,0
20241114,174900,601573560,13460,13460,13460,13460,0
20241114,174800,601573560,13460,13460,13460,13460,0
20241114,174700,601573560,13460,13460,13460,13460,0
20241114,174600,601573560,13460,13460,13460,13460,1316
20241114,174500,601573560,13460,13460,13460,13460,0
20241114,174400,601573560,13460,13460,13460,13460,0
20241114,174300,601573560,13460,13460,13460,13460,0
20241114,174200,601573560,13460,13460,13460,13460,0
20241114,174100,601573560,13460,13460,13460,13460,0
20241114,174000,601573560,13460,13460,13460,13460,0
20241114,173900,601573560,13460,13460,13460,13460,0
20241114,173800,601573560,13460,13460,13460,13460,0
20241114,173700,601573560,13460,13460,13460,13460,0
20241114,173600,601573560,13460,13460,13460,13460,0
20241114,173500,601573560,13460,13460,13460,13460,0
20241114,173400,601573560,13460,13460,13460,13460,0
20241114,173300,601573560,13460,13460,13460,13460,0
20241114,173200,601573560,13460,13460,13460,13460,0
20241114,173100,601573560,13460,13460,13460,13460,0
20241114,173000,601573560,13460,13460,13460,13460,0
20241114,172900,601573560,13460,13460,13460,13460,0
20241114,172800,601573560,13460,13460,13460,13460,0
20241114,172700,601573560,13460,13460,13460,13460,0
20241114,172600,601573560,13460,13460,13460,13460,0
20241114,172500,601573560,13460,13460,13460,13460,0
20241114,172400,601573560,13460,13460,13460,13460,0
20241114,172300,601573560,13460,13460,13460,13460,0
20241114,172200,601573560,13460,13460,13460,13460,0
20241114,172100,601573560,13460,13460,13460,13460,0
20241114,172000,601573560,13460,13460,13460,13460,0
20241114,171900,601573560,13460,13460,13460,13460,0
20241114,171800,601573560,13460,13460,13460,13460,0
20241114,171700,601573560,13460,13460,13460,13460,0
20241114,171600,601573560,13460,13460,13460,13460,1316
20241114,171500,601573560,13460,13460,13460,13460,0
20241114,171400,601573560,13460,13460,13460,13460,0
20241114,171300,601573560,13460,13460,13460,13460,0
20241114,171200,601573560,13460,13460,13460,13460,0
20241114,171100,601573560,13460,13460,13460,13460,0
20241114,171000,601573560,13460,13460,13460,13460,0
20241114,170900,601573560,13460,13460,13460,13460,0
20241114,170800,601573560,13460,13460,13460,13460,0
20241114,170700,601573560,13460,13460,13460,13460,0
20241114,170600,601573560,13460,13460,13460,13460,0
20241114,170500,601573560,13460,13460,13460,13460,0
20241114,170400,601573560,13460,13460,13460,13460,0
20241114,170300,601573560,13460,13460,13460,13460,0
20241114,170200,601573560,13460,13460,13460,13460,0
20241114,170100,601573560,13460,13460,13460,13460,0
20241114,170000,601573560,13460,13460,13460,13460,0
20241114,165900,601573560,13460,13460,13460,13460,0
20241114,165800,601573560,13460,13460,13460,13460,0
20241114,165700,601573560,13460,13460,13460,13460,0
20241114,165600,601573560,13460,13460,13460,13460,0
20241114,165500,601573560,13460,13460,13460,13460,0
20241114,165400,601573560,13460,13460,13460,13460,0
20241114,165300,601573560,13460,13460,13460,13460,0
20241114,165200,601573560,13460,13460,13460,13460,0
20241114,165100,601573560,13460,13460,13460,13460,0
20241114,165000,601573560,13460,13460,13460,13460,0
20241114,164900,601573560,13460,13460,13460,13460,0
20241114,164800,601573560,13460,13460,13460,13460,0
20241114,164700,601573560,13460,13460,13460,13460,0
20241114,164600,601573560,13460,13460,13460,13460,1316
20241114,164500,601573560,13460,13460,13460,13460,0
20241114,164400,601573560,13460,13460,13460,13460,0
20241114,164300,601573560,13460,13460,13460,13460,0
20241114,164200,601573560,13460,13460,13460,13460,0
20241114,164100,601573560,13460,13460,13460,13460,0
20241114,164000,601573560,13460,13460,13460,13460,0
20241114,163900,601573560,13460,13460,13460,13460,0
20241114,163800,601573560,13460,13460,13460,13460,0
20241114,163700,601573560,13460,13460,13460,13460,0
20241114,163600,601573560,13460,13460,13460,13460,0
20241114,163500,601573560,13460,13460,13460,13460,0
20241114,163400,601573560,13460,13460,13460,13460,0
20241114,163300,601573560,13460,13460,13460,13460,0
20241114,163200,601573560,13460,13460,13460,13460,0
20241114,163100,601573560,13460,13460,13460,13460,0
20241114,163000,601573560,13460,13460,13460,13460,1316
20241114,162900,583860200,13520,13520,13520,13520,0
20241114,162800,583860200,13520,13520,13520,13520,0
20241114,162700,583860200,13520,13520,13520,13520,0
20241114,162600,583860200,13520,13520,13520,13520,0
20241114,162500,583860200,13520,13520,13520,13520,0
20241114,162400,583860200,13520,13520,13520,13520,0
20241114,162300,583860200,13520,13520,13520,13520,0
20241114,162200,583860200,13520,13520,13520,13520,0
20241114,162100,583860200,13520,13520,13520,13520,0
20241114,162000,583860200,13520,13520,13520,13520,0
20241114,161900,583860200,13520,13460,13520,13460,481
20241114,161800,577365150,13520,13460,13520,13450,227
20241114,161700,574308880,13480,13520,13530,13480,447
20241114,161600,568277120,13480,13500,13500,13480,530
20241114,161500,561122300,13500,13500,13500,13500,105
20241114,161400,559704800,13500,13500,13500,13500,2
20241114,161300,559677800,13530,13540,13550,13530,81
20241114,161200,558581060,13520,13520,13520,13520,1
20241114,161100,558567540,13520,13530,13530,13520,90
20241114,161000,557350380,13520,13510,13520,13490,1238
20241114,160900,540638240,13510,13530,13530,13510,199
20241114,160800,537947600,13530,13560,13560,13530,279
20241114,160700,534170390,13570,13570,13570,13570,0
20241114,160600,534170390,13570,13570,13570,13570,1
20241114,160500,534156820,13570,13570,13570,13570,37
20241114,160400,533654730,13580,13580,13580,13580,1
20241114,160300,533641150,13600,13600,13600,13600,0
20241114,160200,533641150,13600,13590,13600,13590,54
20241114,160100,532907150,13590,13560,13590,13550,255
20241114,160000,529450820,13570,13580,13580,13570,29
20241114,155900,529057210,13600,13600,13600,13600,0
20241114,155800,529057210,13600,13580,13600,13580,30
20241114,155700,528649370,13600,13600,13600,13600,0
20241114,155600,528649370,13600,13590,13600,13590,15
20241114,155500,528445480,13590,13590,13600,13590,38
20241114,155400,527928970,13580,13580,13580,13580,0
20241114,155300,527928970,13580,13590,13590,13570,183
20241114,155200,525444470,13600,13600,13600,13600,0
20241114,155100,525444470,13600,13600,13600,13600,1
20241114,155000,525430870,13580,13580,13580,13580,7
20241114,154900,525335810,13590,13590,13590,13590,15
20241114,154800,525131960,13580,13600,13600,13580,17
20241114,154700,524901060,13580,13580,13580,13580,9
20241114,154600,524778840,13600,13600,13600,13600,0
20241114,154500,524778840,13600,13600,13600,13600,40
20241114,154400,524234840,13580,13580,13580,13580,0
20241114,154300,524234840,13580,13590,13590,13580,125
20241114,154200,522536590,13600,13610,13610,13600,208
20241114,154100,519707780,13610,13600,13610,13600,40
20241114,154000,519163430,13600,13600,13600,13600,7
20241114,153900,519068230,13600,13610,13610,13600,8
20241114,153800,518959400,13610,13610,13610,13610,1
20241114,153700,518945790,13610,13610,13610,13610,0
20241114,153600,518945790,13610,13610,13610,13610,230
20241114,153500,515815490,13630,13630,13630,13630,30
20241114,153400,515406590,13620,13620,13620,13620,1
20241114,153300,515392970,13620,13630,13630,13620,63
20241114,153200,514534300,13630,13630,13630,13630,100
20241114,153100,513171300,13630,13630,13630,13630,0
20241114,153000,513171300,13630,13630,13630,13630,10
20241114,152900,513035000,13650,13650,13650,13650,5
20241114,152800,512966750,13660,13660,13660,13660,0
20241114,152700,512966750,13660,13660,13660,13660,0
20241114,152600,512966750,13660,13610,13660,13610,124
20241114,152500,511274900,13620,13620,13620,13620,2
20241114,152400,511247660,13580,13610,13610,13580,350
20241114,152300,506488760,13630,13630,13630,13630,6
20241114,152200,506406980,13620,13620,13620,13620,0
20241114,152100,506406980,13620,13640,13640,13620,40
20241114,152000,505861980,13610,13610,13610,13610,50
20241114,151900,505181480,13620,13620,13620,13620,0
20241114,151800,505181480,13620,13650,13650,13620,76
20241114,151700,504144260,13620,13620,13620,13620,252
20241114,151600,500712020,13620,13620,13620,13620,8
20241114,151500,500603060,13620,13620,13620,13620,0
20241114,151400,500603060,13620,13660,13660,13620,116
20241114,151300,499021300,13660,13660,13660,13660,22
20241114,151200,498720780,13670,13630,13670,13630,111
20241114,151100,497205940,13630,13630,13630,13630,54
20241114,151000,496469920,13630,13600,13630,13600,6
20241114,150900,496388170,13600,13610,13630,13600,159
20241114,150800,494223070,13600,13610,13610,13600,204
20241114,150700,491448020,13610,13610,13610,13610,0
20241114,150600,491448020,13610,13610,13610,13610,35
20241114,150500,490971670,13610,13610,13610,13610,8
20241114,150400,490862790,13620,13620,13620,13610,43
20241114,150300,490277430,13620,13620,13620,13620,0
20241114,150200,490277430,13620,13650,13650,13620,285
20241114,150100,486395430,13660,13660,13660,13660,0
20241114,150000,486395430,13660,13660,13660,13660,2
20241114,145900,486368110,13630,13630,13630,13630,3
20241114,145800,486327220,13650,13650,13650,13650,0
20241114,145700,486327220,13650,13650,13650,13650,1
20241114,145600,486313570,13650,13620,13650,13620,32
20241114,145500,485877190,13650,13620,13650,13620,153
20241114,145400,483793240,13630,13660,13660,13630,462
20241114,145300,477486920,13700,13660,13700,13660,96
20241114,145200,476175480,13670,13680,13680,13670,132
20241114,145100,474370420,13680,13680,13680,13680,0
20241114,145000,474370420,13680,13670,13680,13670,31
20241114,144900,473946540,13670,13700,13700,13670,14
20241114,144800,473754860,13700,13700,13700,13700,30
20241114,144700,473343860,13710,13710,13710,13710,1
20241114,144600,473330150,13670,13670,13670,13670,0
20241114,144500,473330150,13670,13670,13670,13670,47
20241114,144400,472687660,13680,13660,13680,13660,135
20241114,144300,470843500,13660,13690,13700,13650,269
20241114,144200,467166260,13700,13700,13700,13690,42
20241114,144100,466590880,13680,13710,13710,13680,723
20241114,144000,456684240,13710,13710,13710,13710,17
20241114,143900,456451170,13720,13740,13740,13720,43
20241114,143800,455860550,13710,13710,13710,13710,4
20241114,143700,455805710,13710,13710,13750,13710,5
20241114,143600,455737120,13710,13730,13730,13710,214
20241114,143500,452799220,13730,13760,13760,13730,16
20241114,143400,452579510,13770,13750,13770,13740,568
20241114,143300,444770840,13760,13770,13770,13760,182
20241114,143200,442266510,13770,13770,13770,13770,0
20241114,143100,442266510,13770,13780,13780,13770,182
20241114,143000,439760260,13770,13770,13770,13770,0
20241114,142900,439760260,13770,13770,13770,13770,11
20241114,142800,439608790,13770,13790,13790,13770,437
20241114,142700,433584080,13800,13800,13800,13800,1
20241114,142600,433570280,13790,13790,13790,13790,17
20241114,142500,433335850,13800,13800,13800,13800,2
20241114,142400,433308250,13800,13800,13800,13800,175
20241114,142300,430893250,13800,13800,13800,13800,216
20241114,142200,427912450,13800,13800,13800,13800,105
20241114,142100,426463450,13820,13810,13820,13810,226
20241114,142000,423340360,13810,13820,13820,13800,737
20241114,141900,413162440,13830,13830,13830,13830,0
20241114,141800,413162440,13830,13830,13830,13830,20
20241114,141700,412885840,13840,13830,13840,13820,12
20241114,141600,412719910,13820,13820,13820,13820,50
20241114,141500,412028910,13820,13820,13820,13820,102
20241114,141400,410619270,13820,13840,13840,13820,366
20241114,141300,405556520,13840,13850,13850,13840,833
20241114,141200,394027700,13840,13840,13840,13840,200
20241114,141100,391259700,13840,13850,13850,13840,135
20241114,141000,389391260,13850,13850,13850,13850,2
20241114,140900,389363560,13850,13850,13850,13850,0
20241114,140800,389363560,13850,13850,13850,13850,0
20241114,140700,389363560,13850,13850,13850,13850,0
20241114,140600,389363560,13850,13850,13850,13850,4
20241114,140500,389308160,13850,13850,13850,13850,12
20241114,140400,389141960,13840,13850,13850,13840,37
20241114,140300,388629780,13850,13850,13850,13850,0
20241114,140200,388629780,13850,13850,13850,13850,30
20241114,140100,388214280,13840,13840,13840,13840,0
20241114,140000,388214280,13840,13840,13840,13840,19
20241114,135900,387951320,13850,13850,13850,13850,0
20241114,135800,387951320,13850,13850,13850,13850,28
20241114,135700,387563520,13840,13840,13840,13840,0
20241114,135600,387563520,13840,13840,13840,13840,6
20241114,135500,387480480,13840,13840,13840,13840,17
20241114,135400,387245200,13840,13840,13840,13840,1253
20241114,135300,369903680,13830,13830,13830,13830,0
20241114,135200,369903680,13830,13830,13830,13830,100
20241114,135100,368520680,13840,13830,13840,13830,27
20241114,135000,368147070,13840,13840,13840,13840,106
20241114,134900,366680030,13860,13860,13860,13860,2
20241114,134800,366652310,13860,13840,13860,13840,29
20241114,134700,366250570,13840,13860,13860,13840,716
20241114,134600,356333440,13880,13880,13880,13880,0
20241114,134500,356333440,13880,13870,13880,13870,100
20241114,134400,354945490,13880,13880,13880,13880,0
20241114,134300,354945490,13880,13880,13880,13880,0
20241114,134200,354945490,13880,13870,13880,13870,13
20241114,134100,354765170,13860,13860,13860,13860,6
20241114,134000,354682010,13870,13870,13870,13870,201
20241114,133900,351894140,13880,13880,13880,13880,10
20241114,133800,351755340,13880,13880,13880,13880,0
20241114,133700,351755340,13880,13880,13880,13880,0
20241114,133600,351755340,13880,13890,13890,13880,30
20241114,133500,351338840,13980,13880,13980,13880,32
20241114,133400,350893610,13880,13880,13880,13880,0
20241114,133300,350893610,13880,13880,13880,13880,1
20241114,133200,350879730,13880,13870,13880,13870,15
20241114,133100,350671580,13870,13870,13870,13870,3
20241114,133000,350629970,13870,13870,13870,13870,1
20241114,132900,350616100,13870,13870,13870,13870,0
20241114,132800,350616100,13870,13860,13870,13860,58
20241114,132700,349812140,13860,13870,13880,13850,1003
20241114,132600,335909450,13900,13890,13900,13870,85
20241114,132500,334728740,13880,13890,13980,13880,817
20241114,132400,323386040,13890,13890,13920,13890,23
20241114,132300,323066160,13900,13910,13910,13900,210
20241114,132200,320146090,13910,13910,13910,13910,2
20241114,132100,320118270,13910,13930,13930,13910,2
20241114,132000,320090430,13930,13910,13930,13910,20
20241114,131900,319811910,13910,13910,13910,13910,6
20241114,131800,319728450,13910,13910,13910,13910,2
20241114,131700,319700630,13910,13910,13910,13910,1
20241114,131600,319686720,13910,13940,13940,13910,509
20241114,131500,312595050,13960,13940,13960,13940,107
20241114,131400,311102390,13940,13940,13940,13940,5
20241114,131300,311032690,13940,13940,13940,13940,8
20241114,131200,310921170,13940,13940,13940,13940,6
20241114,131100,310837530,13940,13940,13940,13940,6
20241114,131000,310753890,13940,13940,13940,13940,6
20241114,130900,310670250,13940,13940,13940,13940,7
20241114,130800,310572670,13940,13940,13940,13940,468
20241114,130700,304048750,13940,13940,13940,13940,6
20241114,130600,303965110,13940,13940,13940,13940,4
20241114,130500,303909350,13940,13940,13940,13940,1
20241114,130400,303895410,13950,13940,13950,13940,9
20241114,130300,303769880,13940,13920,13940,13920,6
20241114,130200,303686260,13940,13920,13940,13920,51
20241114,130100,302975340,13930,13940,13940,13930,369
20241114,130000,297833000,13940,13940,13940,13940,7
20241114,125900,297735420,13940,13940,13940,13940,4
20241114,125800,297679660,13940,13940,13940,13940,2
20241114,125700,297651780,13940,13940,13950,13940,13
20241114,125600,297470470,13940,13940,13940,13940,7
20241114,125500,297372890,13940,13940,13940,13940,106
20241114,125400,295895250,13940,13940,13940,13940,2
20241114,125300,295867370,13940,13940,13940,13940,2
20241114,125200,295839490,13940,13930,13940,13930,2
20241114,125100,295811620,13930,13930,13930,13930,2
20241114,125000,295783760,13950,13930,14000,13930,55
20241114,124900,295015180,13930,13930,13930,13930,6
20241114,124800,294931600,13930,13930,13930,13930,6
20241114,124700,294848020,13930,13930,13930,13930,7
20241114,124600,294750510,13930,13930,13930,13930,8
20241114,124500,294639070,13930,13930,13930,13930,5
20241114,124400,294569420,13930,13930,13930,13930,4
20241114,124300,294513700,13940,13930,13940,13930,13
20241114,124200,294332520,13930,13930,13950,13930,6
20241114,124100,294248920,13930,13930,13930,13930,4
20241114,124000,294193200,13930,13930,13930,13930,2
20241114,123900,294165340,13930,13940,13940,13930,23
20241114,123800,293844730,13940,13930,13970,13930,3
20241114,123700,293802890,13970,13930,13970,13930,3
20241114,123600,293761060,13930,13930,13930,13930,1
20241114,123500,293747130,13930,13940,13990,13930,132
20241114,123400,291903110,13960,14000,14000,13960,2
20241114,123300,291875150,14000,14000,14000,14000,1
20241114,123200,291861150,14000,13960,14000,13960,128
20241114,123100,290069850,13960,13960,13960,13960,7
20241114,123000,289972130,13960,13960,13960,13960,7
20241114,122900,289874410,13960,13960,13960,13960,5
20241114,122800,289804610,13960,13960,13960,13960,2
20241114,122700,289776690,13980,13980,13980,13980,0
20241114,122600,289776690,13980,13980,13980,13980,2
20241114,122500,289748730,13980,13960,13980,13960,50
20241114,122400,289050260,13960,13940,13960,13940,12
20241114,122300,288882850,13940,13940,13940,13940,0
20241114,122200,288882850,13940,13930,13940,13930,11
20241114,122100,288729550,13930,13930,13930,13930,4
20241114,122000,288673830,13930,13930,13930,13930,2
20241114,121900,288645970,13930,13920,13930,13920,9
20241114,121800,288520630,13920,13920,13920,13920,125
20241114,121700,286780630,13930,13920,13930,13920,3
20241114,121600,286738850,13930,13920,13930,13920,8
20241114,121500,286627440,13930,13930,13930,13930,2
20241114,121400,286599580,13930,13930,13930,13930,6
20241114,121300,286516000,13930,13930,13930,13930,4
20241114,121200,286460280,13930,13930,13930,13930,6
20241114,121100,286376700,13930,13930,13930,13930,2
20241114,121000,286348840,13950,13950,13950,13950,0
20241114,120900,286348840,13950,13950,13950,13950,7
20241114,120800,286251190,13940,13930,13940,13930,16
20241114,120700,286028210,13940,13940,13940,13940,96
20241114,120600,284689970,13940,13940,13940,13940,4
20241114,120500,284634210,13940,13950,13950,13940,102
20241114,120400,283212320,13940,13940,13950,13940,11
20241114,120300,283058920,13940,13940,13940,13940,4
20241114,120200,283003160,13940,13940,13940,13940,57
20241114,120100,282208580,13940,13940,13940,13940,4
20241114,120000,282152820,13970,13970,13970,13970,0
20241114,115900,282152820,13970,13970,13970,13970,2
20241114,115800,282124880,13940,13940,13940,13940,6
20241114,115700,282041240,13980,13980,13980,13980,1
20241114,115600,282027260,13970,13930,13970,13930,99
20241114,115500,280646160,13930,13930,13930,13930,143
20241114,115400,278654170,13930,13930,13930,13930,310
20241114,115300,274335870,13930,13930,13930,13930,2
20241114,115200,274308010,13940,13940,13940,13940,1
20241114,115100,274294070,13940,13930,13940,13930,11
20241114,115000,274140780,13930,13930,13930,13930,1
20241114,114900,274126850,13940,13950,13950,13940,1271
20241114,114800,256405770,13960,13950,13960,13950,9
20241114,114700,256280170,13950,13950,13960,13950,19
20241114,114600,256015110,13960,13960,13960,13960,7
20241114,114500,255917390,13960,13960,13970,13960,129
20241114,114400,254116190,13970,13970,13970,13970,8
20241114,114300,254004430,13970,13960,13970,13960,25
20241114,114200,253655200,13960,13960,13960,13960,0
20241114,114100,253655200,13960,13960,13960,13960,0
20241114,114000,253655200,13960,13960,13960,13960,0
20241114,113900,253655200,13960,13960,13960,13960,0
20241114,113800,253655200,13960,13960,13960,13960,0
20241114,113700,253655200,13960,13960,13960,13960,7
20241114,113600,253557480,13950,13950,13950,13950,11
20241114,113500,253404030,13950,13960,13970,13950,108
20241114,113400,251897230,13960,13960,13960,13960,2
20241114,113300,251869310,13950,13950,13950,13950,0
20241114,113200,251869310,13950,13960,13960,13950,430
20241114,113100,245870310,13980,13980,13980,13980,5
20241114,113000,245800410,14000,14000,14000,14000,0
20241114,112900,245800410,14000,14000,14000,14000,0
20241114,112800,245800410,14000,14000,14000,14000,0
20241114,112700,245800410,14000,13950,14000,13950,15
20241114,112600,245590610,13930,14000,14000,13930,528
20241114,112500,238235080,13980,13980,13990,13980,826
20241114,112400,226687560,13940,13940,13940,13940,56
20241114,112300,225906920,13940,13950,13950,13940,190
20241114,112200,223257320,14000,14000,14000,14000,0
20241114,112100,223257320,14000,14000,14000,14000,0
20241114,112000,223257320,14000,13970,14000,13970,100
20241114,111900,221858850,13940,13940,13940,13940,0
20241114,111800,221858850,13940,13940,13940,13940,780
20241114,111700,210985650,14040,14040,14040,14040,0
20241114,111600,210985650,14040,14040,14040,14040,1
20241114,111500,210971610,14070,13920,14070,13920,767
20241114,111400,200248230,13910,13920,13920,13910,11
20241114,111300,200095210,13880,13880,13880,13880,0
20241114,111200,200095210,13880,13940,13940,13880,1044
20241114,111100,185585990,13950,13980,13980,13940,442
20241114,111000,179420920,13990,13990,13990,13990,0
20241114,110900,179420920,13990,14000,14000,13960,468
20241114,110800,172877300,14030,14010,14030,14000,246
20241114,110700,169433210,14000,14000,14000,14000,10
20241114,110600,169293210,14000,14010,14010,14000,129
20241114,110500,167485960,14010,14010,14010,14010,200
20241114,110400,164683960,14010,14100,14100,14010,403
20241114,110300,159036190,14000,14000,14000,14000,2529
20241114,110200,123630190,14000,14050,14060,13990,1769
20241114,110100,98856960,14120,14120,14120,14120,0
20241114,110000,98856960,14120,14120,14120,14120,1
20241114,105900,98842840,14130,14140,14140,14040,194
20241114,105800,96106470,14140,14140,14140,14140,38
20241114,105700,95569150,14180,14180,14180,14180,0
20241114,105600,95569150,14180,14180,14180,14180,0
20241114,105500,95569150,14180,14180,14180,14180,0
20241114,105400,95569150,14180,14180,14180,14180,0
20241114,105300,95569150,14180,14170,14180,14170,20
20241114,105200,95285620,14160,14160,14160,14160,5
20241114,105100,95214820,14150,14150,14150,14150,0
20241114,105000,95214820,14150,14150,14150,14150,0
20241114,104900,95214820,14150,14140,14150,14140,66
20241114,104800,94281450,14160,14160,14160,14160,0
20241114,104700,94281450,14160,14160,14160,14160,1
20241114,104600,94267290,14210,14210,14210,14210,0
20241114,104500,94267290,14210,14210,14210,14210,0
20241114,104400,94267290,14210,14210,14210,14210,1
20241114,104300,94253080,14130,14100,14130,14100,105
20241114,104200,92769630,14080,14080,14080,14080,0
20241114,104100,92769630,14080,14080,14080,14080,0
20241114,104000,92769630,14080,14060,14080,14060,158
20241114,103900,90545380,14010,14100,14100,14000,3062
20241114,103800,47555260,14100,14110,14110,14100,544
20241114,103700,39879860,14110,14110,14110,14110,148
20241114,103600,37791580,14180,14180,14180,14180,0
20241114,103500,37791580,14180,14180,14180,14180,0
20241114,103400,37791580,14180,14180,14180,14180,0
20241114,103300,37791580,14180,14180,14180,14180,0
20241114,103200,37791580,14180,14180,14180,14180,0
20241114,103100,37791580,14180,14150,14180,14150,46
20241114,103000,37139630,14150,14150,14150,14150,3
20241114,102900,37097180,14150,14150,14150,14150,0
20241114,102800,37097180,14150,14160,14160,14150,13
20241114,102700,36913220,14100,14130,14130,14100,500
20241114,102600,29857340,14180,14180,14180,14180,8
20241114,102500,29743900,14190,14190,14190,14190,4
20241114,102400,29687140,14200,14200,14200,14200,10
20241114,102300,29545140,14200,14200,14200,14200,7
20241114,102200,29445740,14110,14240,14240,14110,616
20241114,102100,20700580,14250,14250,14250,14250,35
20241114,102000,20201830,14250,14250,14250,14250,7
20241114,101900,20102080,14250,14250,14250,14250,4
20241114,101800,20045080,14240,14240,14240,14240,0
20241114,101700,20045080,14240,14240,14240,14240,17
20241114,101600,19803000,14210,14200,14210,14200,111
20241114,101500,18225710,14210,14210,14210,14210,104
20241114,101400,16747870,14210,14210,14210,14210,21
20241114,101300,16449460,14250,14250,14250,14250,1
20241114,101200,16435210,14300,14300,14300,14300,0
20241114,101100,16435210,14300,14300,14300,14300,0
20241114,101000,16435210,14300,14280,14300,14280,2
20241114,100900,16406630,14270,14240,14270,14240,21
20241114,100800,16107320,14210,14200,14210,14200,18
20241114,100700,15851690,14200,14120,14200,14120,628
20241114,100600,6934410,14230,14230,14230,14230,0
20241114,100500,6934410,14230,14230,14230,14230,80
20241114,100400,5796010,14230,14230,14230,14230,0
20241114,100300,5796010,14230,14200,14230,14100,248
20241114,100200,2296370,14250,14250,14250,14250,2
20241114,100100,2267870,14260,14260,14260,14260,106
20241114,100000,756310,14270,14270,14270,14270,53