KissMeData/396270/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,211000,15070695910,16240,16240,16240,16240,9676
20241114,210900,15070695910,16240,16240,16240,16240,0
20241114,210800,15070695910,16240,16240,16240,16240,0
20241114,210700,15070695910,16240,16240,16240,16240,0
20241114,210600,15070695910,16240,16240,16240,16240,0
20241114,210500,15070695910,16240,16240,16240,16240,0
20241114,210400,15070695910,16240,16240,16240,16240,0
20241114,210300,15070695910,16240,16240,16240,16240,0
20241114,210200,15070695910,16240,16240,16240,16240,0
20241114,210100,15070695910,16240,16240,16240,16240,0
20241114,210000,15070695910,16240,16240,16240,16240,0
20241114,205900,15070695910,16240,16240,16240,16240,0
20241114,205800,15070695910,16240,16240,16240,16240,0
20241114,205700,15070695910,16240,16240,16240,16240,0
20241114,205600,15070695910,16240,16240,16240,16240,0
20241114,205500,15070695910,16240,16240,16240,16240,0
20241114,205400,15070695910,16240,16240,16240,16240,0
20241114,205300,15070695910,16240,16240,16240,16240,0
20241114,205200,15070695910,16240,16240,16240,16240,0
20241114,205100,15070695910,16240,16240,16240,16240,0
20241114,205000,15070695910,16240,16240,16240,16240,0
20241114,204900,15070695910,16240,16240,16240,16240,0
20241114,204800,15070695910,16240,16240,16240,16240,0
20241114,204700,15070695910,16240,16240,16240,16240,0
20241114,204600,15070695910,16240,16240,16240,16240,0
20241114,204500,15070695910,16240,16240,16240,16240,0
20241114,204400,15070695910,16240,16240,16240,16240,0
20241114,204300,15070695910,16240,16240,16240,16240,0
20241114,204200,15070695910,16240,16240,16240,16240,0
20241114,204100,15070695910,16240,16240,16240,16240,0
20241114,204000,15070695910,16240,16240,16240,16240,9676
20241114,203900,15070695910,16240,16240,16240,16240,0
20241114,203800,15070695910,16240,16240,16240,16240,0
20241114,203700,15070695910,16240,16240,16240,16240,0
20241114,203600,15070695910,16240,16240,16240,16240,0
20241114,203500,15070695910,16240,16240,16240,16240,0
20241114,203400,15070695910,16240,16240,16240,16240,0
20241114,203300,15070695910,16240,16240,16240,16240,0
20241114,203200,15070695910,16240,16240,16240,16240,0
20241114,203100,15070695910,16240,16240,16240,16240,0
20241114,203000,15070695910,16240,16240,16240,16240,0
20241114,202900,15070695910,16240,16240,16240,16240,0
20241114,202800,15070695910,16240,16240,16240,16240,0
20241114,202700,15070695910,16240,16240,16240,16240,0
20241114,202600,15070695910,16240,16240,16240,16240,0
20241114,202500,15070695910,16240,16240,16240,16240,0
20241114,202400,15070695910,16240,16240,16240,16240,0
20241114,202300,15070695910,16240,16240,16240,16240,0
20241114,202200,15070695910,16240,16240,16240,16240,0
20241114,202100,15070695910,16240,16240,16240,16240,0
20241114,202000,15070695910,16240,16240,16240,16240,0
20241114,201900,15070695910,16240,16240,16240,16240,0
20241114,201800,15070695910,16240,16240,16240,16240,0
20241114,201700,15070695910,16240,16240,16240,16240,0
20241114,201600,15070695910,16240,16240,16240,16240,0
20241114,201500,15070695910,16240,16240,16240,16240,0
20241114,201400,15070695910,16240,16240,16240,16240,0
20241114,201300,15070695910,16240,16240,16240,16240,0
20241114,201200,15070695910,16240,16240,16240,16240,0
20241114,201100,15070695910,16240,16240,16240,16240,0
20241114,201000,15070695910,16240,16240,16240,16240,9676
20241114,200900,15070695910,16240,16240,16240,16240,0
20241114,200800,15070695910,16240,16240,16240,16240,0
20241114,200700,15070695910,16240,16240,16240,16240,0
20241114,200600,15070695910,16240,16240,16240,16240,0
20241114,200500,15070695910,16240,16240,16240,16240,0
20241114,200400,15070695910,16240,16240,16240,16240,0
20241114,200300,15070695910,16240,16240,16240,16240,0
20241114,200200,15070695910,16240,16240,16240,16240,0
20241114,200100,15070695910,16240,16240,16240,16240,0
20241114,200000,15070695910,16240,16240,16240,16240,0
20241114,195900,15070695910,16240,16240,16240,16240,0
20241114,195800,15070695910,16240,16240,16240,16240,0
20241114,195700,15070695910,16240,16240,16240,16240,0
20241114,195600,15070695910,16240,16240,16240,16240,0
20241114,195500,15070695910,16240,16240,16240,16240,0
20241114,195400,15070695910,16240,16240,16240,16240,0
20241114,195300,15070695910,16240,16240,16240,16240,0
20241114,195200,15070695910,16240,16240,16240,16240,0
20241114,195100,15070695910,16240,16240,16240,16240,0
20241114,195000,15070695910,16240,16240,16240,16240,0
20241114,194900,15070695910,16240,16240,16240,16240,0
20241114,194800,15070695910,16240,16240,16240,16240,0
20241114,194700,15070695910,16240,16240,16240,16240,0
20241114,194600,15070695910,16240,16240,16240,16240,0
20241114,194500,15070695910,16240,16240,16240,16240,0
20241114,194400,15070695910,16240,16240,16240,16240,0
20241114,194300,15070695910,16240,16240,16240,16240,0
20241114,194200,15070695910,16240,16240,16240,16240,0
20241114,194100,15070695910,16240,16240,16240,16240,0
20241114,194000,15070695910,16240,16240,16240,16240,9676
20241114,193900,15070695910,16240,16240,16240,16240,0
20241114,193800,15070695910,16240,16240,16240,16240,0
20241114,193700,15070695910,16240,16240,16240,16240,0
20241114,193600,15070695910,16240,16240,16240,16240,0
20241114,193500,15070695910,16240,16240,16240,16240,0
20241114,193400,15070695910,16240,16240,16240,16240,0
20241114,193300,15070695910,16240,16240,16240,16240,0
20241114,193200,15070695910,16240,16240,16240,16240,0
20241114,193100,15070695910,16240,16240,16240,16240,0
20241114,193000,15070695910,16240,16240,16240,16240,0
20241114,192900,15070695910,16240,16240,16240,16240,0
20241114,192800,15070695910,16240,16240,16240,16240,0
20241114,192700,15070695910,16240,16240,16240,16240,0
20241114,192600,15070695910,16240,16240,16240,16240,0
20241114,192500,15070695910,16240,16240,16240,16240,0
20241114,192400,15070695910,16240,16240,16240,16240,0
20241114,192300,15070695910,16240,16240,16240,16240,0
20241114,192200,15070695910,16240,16240,16240,16240,0
20241114,192100,15070695910,16240,16240,16240,16240,0
20241114,192000,15070695910,16240,16240,16240,16240,0
20241114,191900,15070695910,16240,16240,16240,16240,0
20241114,191800,15070695910,16240,16240,16240,16240,0
20241114,191700,15070695910,16240,16240,16240,16240,0
20241114,191600,15070695910,16240,16240,16240,16240,0
20241114,191500,15070695910,16240,16240,16240,16240,0
20241114,191400,15070695910,16240,16240,16240,16240,0
20241114,191300,15070695910,16240,16240,16240,16240,0
20241114,191200,15070695910,16240,16240,16240,16240,0
20241114,191100,15070695910,16240,16240,16240,16240,0
20241114,191000,15070695910,16240,16240,16240,16240,9676
20241114,190900,15070695910,16240,16240,16240,16240,0
20241114,190800,15070695910,16240,16240,16240,16240,0
20241114,190700,15070695910,16240,16240,16240,16240,0
20241114,190600,15070695910,16240,16240,16240,16240,0
20241114,190500,15070695910,16240,16240,16240,16240,0
20241114,190400,15070695910,16240,16240,16240,16240,0
20241114,190300,15070695910,16240,16240,16240,16240,0
20241114,190200,15070695910,16240,16240,16240,16240,0
20241114,190100,15070695910,16240,16240,16240,16240,0
20241114,190000,15070695910,16240,16240,16240,16240,0
20241114,185900,15070695910,16240,16240,16240,16240,0
20241114,185800,15070695910,16240,16240,16240,16240,0
20241114,185700,15070695910,16240,16240,16240,16240,0
20241114,185600,15070695910,16240,16240,16240,16240,0
20241114,185500,15070695910,16240,16240,16240,16240,0
20241114,185400,15070695910,16240,16240,16240,16240,0
20241114,185300,15070695910,16240,16240,16240,16240,0
20241114,185200,15070695910,16240,16240,16240,16240,0
20241114,185100,15070695910,16240,16240,16240,16240,0
20241114,185000,15070695910,16240,16240,16240,16240,0
20241114,184900,15070695910,16240,16240,16240,16240,0
20241114,184800,15070695910,16240,16240,16240,16240,0
20241114,184700,15070695910,16240,16240,16240,16240,0
20241114,184600,15070695910,16240,16240,16240,16240,0
20241114,184500,15070695910,16240,16240,16240,16240,0
20241114,184400,15070695910,16240,16240,16240,16240,0
20241114,184300,15070695910,16240,16240,16240,16240,0
20241114,184200,15070695910,16240,16240,16240,16240,0
20241114,184100,15070695910,16240,16240,16240,16240,0
20241114,184000,15070695910,16240,16240,16240,16240,9676
20241114,183900,15070695910,16240,16240,16240,16240,0
20241114,183800,15070695910,16240,16240,16240,16240,0
20241114,183700,15070695910,16240,16240,16240,16240,0
20241114,183600,15070695910,16240,16240,16240,16240,0
20241114,183500,15070695910,16240,16240,16240,16240,0
20241114,183400,15070695910,16240,16240,16240,16240,0
20241114,183300,15070695910,16240,16240,16240,16240,0
20241114,183200,15070695910,16240,16240,16240,16240,0
20241114,183100,15070695910,16240,16240,16240,16240,0
20241114,183000,15070695910,16240,16240,16240,16240,0
20241114,182900,15070695910,16240,16240,16240,16240,0
20241114,182800,15070695910,16240,16240,16240,16240,0
20241114,182700,15070695910,16240,16240,16240,16240,0
20241114,182600,15070695910,16240,16240,16240,16240,0
20241114,182500,15070695910,16240,16240,16240,16240,0
20241114,182400,15070695910,16240,16240,16240,16240,0
20241114,182300,15070695910,16240,16240,16240,16240,0
20241114,182200,15070695910,16240,16240,16240,16240,0
20241114,182100,15070695910,16240,16240,16240,16240,0
20241114,182000,15070695910,16240,16240,16240,16240,0
20241114,181900,15070695910,16240,16240,16240,16240,0
20241114,181800,15070695910,16240,16240,16240,16240,0
20241114,181700,15070695910,16240,16240,16240,16240,0
20241114,181600,15070695910,16240,16240,16240,16240,0
20241114,181500,15070695910,16240,16240,16240,16240,0
20241114,181400,15070695910,16240,16240,16240,16240,0
20241114,181300,15070695910,16240,16240,16240,16240,0
20241114,181200,15070695910,16240,16240,16240,16240,0
20241114,181100,15070695910,16240,16240,16240,16240,0
20241114,181000,15070695910,16240,16240,16240,16240,9676
20241114,180900,15070695910,16240,16240,16240,16240,0
20241114,180800,15070695910,16240,16240,16240,16240,0
20241114,180700,15070695910,16240,16240,16240,16240,0
20241114,180600,15070695910,16240,16240,16240,16240,0
20241114,180500,15070695910,16240,16240,16240,16240,0
20241114,180400,15070695910,16240,16240,16240,16240,0
20241114,180300,15070695910,16240,16240,16240,16240,0
20241114,180200,15070695910,16240,16240,16240,16240,0
20241114,180100,15070695910,16240,16240,16240,16240,0
20241114,180000,15070695910,16240,16240,16240,16240,0
20241114,175900,15070695910,16240,16240,16240,16240,0
20241114,175800,15070695910,16240,16240,16240,16240,0
20241114,175700,15070695910,16240,16240,16240,16240,0
20241114,175600,15070695910,16240,16240,16240,16240,0
20241114,175500,15070695910,16240,16240,16240,16240,0
20241114,175400,15070695910,16240,16240,16240,16240,0
20241114,175300,15070695910,16240,16240,16240,16240,0
20241114,175200,15070695910,16240,16240,16240,16240,0
20241114,175100,15070695910,16240,16240,16240,16240,0
20241114,175000,15070695910,16240,16240,16240,16240,0
20241114,174900,15070695910,16240,16240,16240,16240,0
20241114,174800,15070695910,16240,16240,16240,16240,0
20241114,174700,15070695910,16240,16240,16240,16240,0
20241114,174600,15070695910,16240,16240,16240,16240,0
20241114,174500,15070695910,16240,16240,16240,16240,0
20241114,174400,15070695910,16240,16240,16240,16240,0
20241114,174300,15070695910,16240,16240,16240,16240,0
20241114,174200,15070695910,16240,16240,16240,16240,0
20241114,174100,15070695910,16240,16240,16240,16240,0
20241114,174000,15070695910,16240,16240,16240,16240,9676
20241114,173900,15070695910,16240,16240,16240,16240,0
20241114,173800,15070695910,16240,16240,16240,16240,0
20241114,173700,15070695910,16240,16240,16240,16240,0
20241114,173600,15070695910,16240,16240,16240,16240,0
20241114,173500,15070695910,16240,16240,16240,16240,0
20241114,173400,15070695910,16240,16240,16240,16240,0
20241114,173300,15070695910,16240,16240,16240,16240,0
20241114,173200,15070695910,16240,16240,16240,16240,0
20241114,173100,15070695910,16240,16240,16240,16240,0
20241114,173000,15070695910,16240,16240,16240,16240,0
20241114,172900,15070695910,16240,16240,16240,16240,0
20241114,172800,15070695910,16240,16240,16240,16240,0
20241114,172700,15070695910,16240,16240,16240,16240,0
20241114,172600,15070695910,16240,16240,16240,16240,0
20241114,172500,15070695910,16240,16240,16240,16240,0
20241114,172400,15070695910,16240,16240,16240,16240,0
20241114,172300,15070695910,16240,16240,16240,16240,0
20241114,172200,15070695910,16240,16240,16240,16240,0
20241114,172100,15070695910,16240,16240,16240,16240,0
20241114,172000,15070695910,16240,16240,16240,16240,0
20241114,171900,15070695910,16240,16240,16240,16240,0
20241114,171800,15070695910,16240,16240,16240,16240,0
20241114,171700,15070695910,16240,16240,16240,16240,0
20241114,171600,15070695910,16240,16240,16240,16240,0
20241114,171500,15070695910,16240,16240,16240,16240,0
20241114,171400,15070695910,16240,16240,16240,16240,0
20241114,171300,15070695910,16240,16240,16240,16240,0
20241114,171200,15070695910,16240,16240,16240,16240,0
20241114,171100,15070695910,16240,16240,16240,16240,0
20241114,171000,15070695910,16240,16240,16240,16240,9676
20241114,170900,15070695910,16240,16240,16240,16240,0
20241114,170800,15070695910,16240,16240,16240,16240,0
20241114,170700,15070695910,16240,16240,16240,16240,0
20241114,170600,15070695910,16240,16240,16240,16240,0
20241114,170500,15070695910,16240,16240,16240,16240,0
20241114,170400,15070695910,16240,16240,16240,16240,0
20241114,170300,15070695910,16240,16240,16240,16240,0
20241114,170200,15070695910,16240,16240,16240,16240,0
20241114,170100,15070695910,16240,16240,16240,16240,0
20241114,170000,15070695910,16240,16240,16240,16240,0
20241114,165900,15070695910,16240,16240,16240,16240,0
20241114,165800,15070695910,16240,16240,16240,16240,0
20241114,165700,15070695910,16240,16240,16240,16240,0
20241114,165600,15070695910,16240,16240,16240,16240,0
20241114,165500,15070695910,16240,16240,16240,16240,0
20241114,165400,15070695910,16240,16240,16240,16240,0
20241114,165300,15070695910,16240,16240,16240,16240,0
20241114,165200,15070695910,16240,16240,16240,16240,0
20241114,165100,15070695910,16240,16240,16240,16240,0
20241114,165000,15070695910,16240,16240,16240,16240,0
20241114,164900,15070695910,16240,16240,16240,16240,0
20241114,164800,15070695910,16240,16240,16240,16240,0
20241114,164700,15070695910,16240,16240,16240,16240,0
20241114,164600,15070695910,16240,16240,16240,16240,0
20241114,164500,15070695910,16240,16240,16240,16240,0
20241114,164400,15070695910,16240,16240,16240,16240,0
20241114,164300,15070695910,16240,16240,16240,16240,0
20241114,164200,15070695910,16240,16240,16240,16240,0
20241114,164100,15070695910,16240,16240,16240,16240,0
20241114,164000,15070695910,16240,16240,16240,16240,9676
20241114,163900,15070695910,16240,16240,16240,16240,0
20241114,163800,15070695910,16240,16240,16240,16240,0
20241114,163700,15070695910,16240,16240,16240,16240,0
20241114,163600,15070695910,16240,16240,16240,16240,0
20241114,163500,15070695910,16240,16240,16240,16240,0
20241114,163400,15070695910,16240,16240,16240,16240,0
20241114,163300,15070695910,16240,16240,16240,16240,0
20241114,163200,15070695910,16240,16240,16240,16240,0
20241114,163100,15070695910,16240,16240,16240,16240,0
20241114,163000,15070695910,16240,16240,16240,16240,9676
20241114,162900,14913557670,16280,16280,16280,16280,0
20241114,162800,14913557670,16280,16280,16280,16280,0
20241114,162700,14913557670,16280,16280,16280,16280,0
20241114,162600,14913557670,16280,16280,16280,16280,0
20241114,162500,14913557670,16280,16280,16280,16280,0
20241114,162400,14913557670,16280,16280,16280,16280,0
20241114,162300,14913557670,16280,16280,16280,16280,0
20241114,162200,14913557670,16280,16280,16280,16280,0
20241114,162100,14913557670,16280,16280,16280,16280,0
20241114,162000,14913557670,16280,16280,16280,16280,0
20241114,161900,14913557670,16280,16270,16290,16270,1778
20241114,161800,14884619190,16270,16260,16280,16250,3319
20241114,161700,14830663580,16260,16260,16280,16250,2834
20241114,161600,14784577620,16270,16270,16280,16260,1398
20241114,161500,14761836620,16280,16250,16280,16250,1001
20241114,161400,14745566260,16250,16170,16250,16170,2945
20241114,161300,14697816240,16170,16120,16230,16120,2319
20241114,161200,14660386780,16100,16030,16120,16030,3411
20241114,161100,14605523440,16040,16060,16060,16040,470
20241114,161000,14597982220,16060,16090,16090,16050,2661
20241114,160900,14555240000,16090,16110,16120,16080,3075
20241114,160800,14505751770,16120,16190,16190,16110,3037
20241114,160700,14456751330,16190,16240,16240,16190,1448
20241114,160600,14433285520,16240,16280,16280,16220,4200
20241114,160500,14365059840,16270,16280,16280,16250,1733
20241114,160400,14336864480,16280,16260,16290,16250,1709
20241114,160300,14309038280,16250,16230,16260,16230,1386
20241114,160200,14286524300,16240,16220,16250,16210,1556
20241114,160100,14261276190,16220,16280,16280,16220,1391
20241114,160000,14238678540,16280,16340,16340,16270,2805
20241114,155900,14192940670,16330,16360,16360,16310,2637
20241114,155800,14149859400,16360,16340,16360,16340,4055
20241114,155700,14083551870,16340,16330,16350,16320,4053
20241114,155600,14017371750,16330,16340,16340,16330,655
20241114,155500,14006669560,16330,16330,16330,16320,1050
20241114,155400,13989525860,16330,16320,16330,16320,851
20241114,155300,13975632250,16320,16330,16330,16310,286
20241114,155200,13970964650,16330,16330,16340,16310,1450
20241114,155100,13947298190,16330,16330,16340,16330,1707
20241114,155000,13919419060,16330,16340,16350,16320,3100
20241114,154900,13868794260,16340,16330,16340,16330,518
20241114,154800,13860332120,16320,16340,16340,16310,1085
20241114,154700,13842614810,16340,16340,16340,16300,959
20241114,154600,13826945470,16330,16280,16330,16280,2191
20241114,154500,13791247600,16290,16280,16300,16270,1291
20241114,154400,13770229110,16270,16280,16280,16270,1282
20241114,154300,13749359390,16280,16260,16280,16260,1012
20241114,154200,13732896410,16260,16260,16260,16240,557
20241114,154100,13723846130,16260,16300,16300,16260,1391
20241114,154000,13701183910,16300,16330,16350,16300,2908
20241114,153900,13653666990,16330,16230,16330,16230,5511
20241114,153800,13563863360,16200,16200,16220,16170,474
20241114,153700,13556185600,16190,16170,16200,16170,976
20241114,153600,13540397630,16170,16220,16220,16170,2161
20241114,153500,13505412090,16220,16240,16240,16220,916
20241114,153400,13490545900,16240,16260,16260,16240,1624
20241114,153300,13464155020,16260,16290,16300,16260,799
20241114,153200,13451146630,16300,16300,16300,16290,4164
20241114,153100,13383282030,16290,16290,16300,16280,1242
20241114,153000,13363046610,16290,16260,16290,16250,478
20241114,152900,13355266530,16250,16260,16270,16250,1728
20241114,152800,13327166290,16260,16230,16260,16230,966
20241114,152700,13311460010,16220,16210,16270,16210,1488
20241114,152600,13287279020,16240,16210,16240,16190,2281
20241114,152500,13250262200,16210,16220,16250,16210,1061
20241114,152400,13233044160,16250,16260,16270,16210,2338
20241114,152300,13195072150,16260,16300,16300,16190,2709
20241114,152200,13150998300,16310,16270,16310,16260,8695
20241114,152100,13009372920,16270,16250,16270,16250,2754
20241114,152000,12964600670,16260,16250,16260,16240,3182
20241114,151900,12912895860,16250,16200,16270,16190,4535
20241114,151800,12839178450,16230,16140,16240,16140,13224
20241114,151700,12625052550,16140,16150,16160,16140,2734
20241114,151600,12580905880,16150,16100,16150,16100,3941
20241114,151500,12517357100,16100,16100,16110,16090,3080
20241114,151400,12467779610,16090,16060,16090,16060,1208
20241114,151300,12448349870,16060,16060,16060,16050,462
20241114,151200,12440932990,16050,16050,16060,16040,537
20241114,151100,12432316450,16050,16040,16060,16030,434
20241114,151000,12425351310,16030,16020,16060,16020,232
20241114,150900,12421631050,16040,16020,16050,16010,1112
20241114,150800,12403804790,16020,16030,16040,16020,2398
20241114,150700,12365375640,16030,16070,16070,16030,1761
20241114,150600,12337103700,16100,16110,16110,16050,2073
20241114,150500,12303764790,16090,16110,16110,16090,1566
20241114,150400,12278547900,16110,16110,16110,16100,2115
20241114,150300,12244475870,16110,16100,16110,16090,865
20241114,150200,12230548230,16100,16090,16100,16080,1587
20241114,150100,12205011400,16090,16100,16100,16080,1320
20241114,150000,12183768940,16100,16090,16110,16090,3560
20241114,145900,12126454500,16090,16070,16090,16070,1129
20241114,145800,12108301740,16070,16070,16070,16060,220
20241114,145700,12104766770,16070,16090,16090,16050,1657
20241114,145600,12078152450,16080,16090,16090,16070,346
20241114,145500,12072588200,16090,16080,16090,16070,1364
20241114,145400,12050655480,16080,16040,16080,16040,102
20241114,145300,12049017420,16040,16040,16060,16040,787
20241114,145200,12036388350,16040,16050,16060,16040,2357
20241114,145100,11998566740,16060,16070,16080,16050,2694
20241114,145000,11955278570,16080,16100,16100,16080,1760
20241114,144900,11926964130,16090,16080,16100,16060,2273
20241114,144800,11890440520,16080,16060,16080,16060,659
20241114,144700,11879848410,16060,16070,16080,16060,1592
20241114,144600,11854266860,16070,16060,16070,16050,1210
20241114,144500,11834835350,16060,16080,16080,16060,1251
20241114,144400,11814731060,16080,16070,16080,16060,160
20241114,144300,11812160520,16040,16080,16080,16030,1236
20241114,144200,11792330870,16080,16130,16140,16080,2398
20241114,144100,11753709920,16140,16170,16170,16100,4905
20241114,144000,11674543500,16170,16150,16170,16150,3560
20241114,143900,11616994990,16160,16150,16160,16150,3236
20241114,143800,11564708230,16150,16140,16150,16140,3474
20241114,143700,11508614620,16140,16110,16150,16090,2814
20241114,143600,11463256840,16090,16090,16120,16090,1729
20241114,143500,11435406930,16100,16050,16100,16040,16310
20241114,143400,11173267170,16050,16040,16050,16040,1425
20241114,143300,11150407620,16040,16040,16050,16040,2150
20241114,143200,11115915990,16040,16040,16050,16040,1274
20241114,143100,11095475650,16050,16020,16050,16010,4092
20241114,143000,11029857690,16020,16000,16030,16000,3926
20241114,142900,10967021240,16000,15990,16000,15980,4579
20241114,142800,10893771930,15980,15980,15980,15970,654
20241114,142700,10883325530,15980,15980,15990,15970,1245
20241114,142600,10863430660,15980,15990,15990,15970,1397
20241114,142500,10841099440,15980,15980,15990,15980,1333
20241114,142400,10819792680,15980,15980,15980,15980,1671
20241114,142300,10793090100,15980,15960,15980,15960,463
20241114,142200,10785695390,15970,15940,15970,15940,834
20241114,142100,10772387750,15950,15950,15960,15950,190
20241114,142000,10769357210,15940,15940,15950,15930,607
20241114,141900,10759681500,15960,15940,15960,15940,365
20241114,141800,10753859500,15960,15950,15960,15940,247
20241114,141700,10749919870,15950,15950,15950,15940,223
20241114,141600,10746363180,15940,15950,15960,15940,127
20241114,141500,10744337560,15960,15950,15960,15950,1169
20241114,141400,10725691800,15950,15950,15960,15950,746
20241114,141300,10713791530,15950,15960,15960,15930,85
20241114,141200,10712435150,15960,15980,15990,15950,559
20241114,141100,10703512470,15990,15990,16000,15990,489
20241114,141000,10695691560,15990,15950,16000,15950,2436
20241114,140900,10656733640,15960,15950,15960,15950,155
20241114,140800,10654261360,15950,15940,15950,15920,1516
20241114,140700,10630083550,15950,15940,15950,15910,1413
20241114,140600,10607571480,15920,15900,15920,15900,970
20241114,140500,10592147570,15900,15910,15910,15860,169
20241114,140400,10589461440,15870,15910,15910,15870,1605
20241114,140300,10563978140,15910,15950,15950,15910,360
20241114,140200,10558246140,15940,15930,15940,15920,1646
20241114,140100,10532031940,15930,15900,15930,15900,470
20241114,140000,10524546860,15900,15870,15920,15850,1188
20241114,135900,10505699520,15870,15940,15940,15860,2039
20241114,135800,10473232960,15940,15980,15980,15940,1577
20241114,135700,10448052640,15980,15990,16000,15980,208
20241114,135600,10444727710,16000,16000,16000,15990,303
20241114,135500,10439880880,16000,15970,16000,15970,1558
20241114,135400,10414960100,15980,16000,16000,15980,1070
20241114,135300,10397845630,16000,15980,16000,15980,613
20241114,135200,10388044970,15990,15980,15990,15980,1840
20241114,135100,10358626950,15970,15950,15970,15950,43
20241114,135000,10357940710,15950,15950,15950,15950,526
20241114,134900,10349551010,15950,15970,15980,15950,2237
20241114,134800,10313852070,15970,16010,16010,15960,2773
20241114,134700,10269559400,16010,16010,16020,16000,3358
20241114,134600,10215819100,16010,16010,16010,16000,475
20241114,134500,10208215040,16010,15990,16010,15990,1161
20241114,134400,10189638840,15990,15970,16010,15970,3831
20241114,134300,10128371970,15960,15970,15970,15960,5344
20241114,134200,10043080430,15970,15960,15970,15960,634
20241114,134100,10032958470,15960,15980,15980,15960,324
20241114,134000,10027782650,15980,15980,16000,15970,1770
20241114,133900,9999476720,15970,15980,15980,15970,471
20241114,133800,9991950160,15980,15980,15990,15980,3258
20241114,133700,9939884830,15980,15950,15980,15930,4725
20241114,133600,9864415980,15950,15930,15980,15920,6328
20241114,133500,9763394450,15930,15870,15930,15860,1421
20241114,133400,9740814730,15890,15850,15890,15850,576
20241114,133300,9731679330,15840,15790,15850,15750,1234
20241114,133200,9712178070,15790,15800,15810,15720,10312
20241114,133100,9549868700,15770,15800,15800,15770,1061
20241114,133000,9533123960,15800,15820,15820,15790,6834
20241114,132900,9425141500,15820,15850,15850,15810,1935
20241114,132800,9394521860,15850,15840,15860,15840,308
20241114,132700,9389640750,15840,15850,15860,15840,453
20241114,132600,9382461670,15850,15860,15860,15850,1667
20241114,132500,9356032190,15870,15880,15900,15860,722
20241114,132400,9344575130,15880,15920,15930,15880,3775
20241114,132300,9284558230,15910,15930,15940,15910,1814
20241114,132200,9255679970,15930,15940,15940,15930,1046
20241114,132100,9239015040,15940,15940,15950,15940,695
20241114,132000,9227936720,15940,15930,15950,15930,285
20241114,131900,9223395310,15940,15960,15960,15930,3960
20241114,131800,9160268760,15960,15960,15990,15950,1390
20241114,131700,9138088110,15960,15950,15990,15950,693
20241114,131600,9127013160,15990,15940,16000,15930,1617
20241114,131500,9101220900,15940,15980,15990,15940,2266
20241114,131400,9065050910,15980,15990,16000,15980,1176
20241114,131300,9046245670,15990,16010,16030,15980,1292
20241114,131200,9025577760,16010,16030,16040,16010,2729
20241114,131100,8981814220,16030,15950,16040,15950,2495
20241114,131000,8941832620,16020,15930,16020,15930,818
20241114,130900,8928778540,15930,15930,15940,15920,2129
20241114,130800,8894860920,15940,16030,16050,15940,5869
20241114,130700,8800969570,16050,16090,16100,16020,9946
20241114,130600,8641047500,16100,16020,16100,16000,8526
20241114,130500,8504031950,16020,15970,16020,15970,16462
20241114,130400,8240655700,15990,15990,16000,15970,3652
20241114,130300,8182265190,16000,15980,16000,15930,3179
20241114,130200,8131452190,15930,15970,15990,15910,6986
20241114,130100,8019935520,15970,15990,15990,15970,5380
20241114,130000,7933938440,15990,15980,15990,15980,2518
20241114,125900,7893690660,15980,15980,15990,15970,3264
20241114,125800,7841532130,15990,16000,16000,15980,8284
20241114,125700,7709033290,15990,15970,15990,15960,11004
20241114,125600,7533124540,15970,15880,15970,15880,89831
20241114,125500,6104398220,15880,15870,15890,15870,1968
20241114,125400,6073142110,15870,15860,15870,15860,258
20241114,125300,6069047700,15860,15850,15880,15850,74
20241114,125200,6067873680,15850,15850,15880,15850,354
20241114,125100,6062259930,15850,15870,15880,15850,1749
20241114,125000,6034514700,15870,15870,15880,15870,616
20241114,124900,6024735820,15870,15880,15880,15870,74
20241114,124800,6023561280,15870,15870,15880,15870,95
20241114,124700,6022053520,15870,15870,15890,15870,441
20241114,124600,6015052080,15890,15860,15890,15860,1512
20241114,124500,5991049250,15860,15860,15870,15850,238
20241114,124400,5987274550,15850,15860,15870,15850,476
20241114,124300,5979725220,15860,15880,15890,15860,1249
20241114,124200,5959898340,15890,15890,15890,15880,4412
20241114,124100,5889794250,15890,15870,15890,15870,4482
20241114,124000,5818620150,15880,15830,15880,15830,5795
20241114,123900,5726673530,15830,15820,15860,15810,2211
20241114,123800,5691652960,15820,15820,15830,15820,1121
20241114,123700,5673918530,15820,15820,15830,15810,1293
20241114,123600,5653452570,15820,15820,15830,15820,545
20241114,123500,5644830230,15820,15820,15830,15820,637
20241114,123400,5634747890,15830,15820,15840,15810,1372
20241114,123300,5613040940,15820,15830,15830,15820,1573
20241114,123200,5588140380,15830,15840,15860,15830,551
20241114,123100,5579409500,15840,15830,15850,15830,760
20241114,123000,5567365090,15830,15840,15850,15830,1145
20241114,122900,5549221640,15840,15830,15850,15830,585
20241114,122800,5539955290,15840,15840,15840,15830,75
20241114,122700,5538768000,15840,15840,15840,15840,89
20241114,122600,5537358240,15840,15840,15840,15840,24
20241114,122500,5536978080,15850,15830,15850,15830,141
20241114,122400,5534743700,15840,15840,15840,15830,596
20241114,122300,5525303190,15830,15830,15840,15830,525
20241114,122200,5516990440,15830,15840,15840,15830,186
20241114,122100,5514045710,15840,15830,15840,15830,1002
20241114,122000,5498178510,15840,15840,15840,15830,74
20241114,121900,5497007050,15840,15840,15840,15840,493
20241114,121800,5489197930,15840,15850,15850,15840,875
20241114,121700,5475332260,15850,15840,15850,15840,321
20241114,121600,5470244540,15840,15810,15850,15810,588
20241114,121500,5460929930,15820,15850,15850,15820,238
20241114,121400,5457160760,15860,15850,15860,15840,2430
20241114,121300,5418640750,15850,15820,15850,15820,1382
20241114,121200,5396757610,15810,15810,15820,15800,555
20241114,121100,5387983150,15820,15820,15820,15810,897
20241114,121000,5373796560,15820,15800,15820,15800,152
20241114,120900,5371394710,15800,15790,15800,15790,111
20241114,120800,5369641010,15790,15780,15790,15780,452
20241114,120700,5362506350,15770,15770,15770,15760,216
20241114,120600,5359100330,15770,15780,15780,15770,663
20241114,120500,5348644130,15770,15810,15810,15770,57
20241114,120400,5347744840,15770,15820,15820,15770,1156
20241114,120300,5329481330,15820,15810,15820,15810,315
20241114,120200,5324498880,15810,15810,15810,15810,495
20241114,120100,5316672930,15810,15820,15830,15800,192
20241114,120000,5313635250,15830,15840,15840,15830,136
20241114,115900,5311481030,15840,15800,15850,15800,106
20241114,115800,5309802280,15850,15800,15860,15800,368
20241114,115700,5303981500,15830,15850,15850,15800,1353
20241114,115600,5282580220,15850,15820,15860,15820,3873
20241114,115500,5221212630,15820,15820,15840,15820,1278
20241114,115400,5200976860,15820,15800,15820,15800,2258
20241114,115300,5165274540,15800,15800,15800,15760,834
20241114,115200,5152113020,15800,15800,15810,15800,1301
20241114,115100,5131556220,15800,15800,15800,15800,273
20241114,115000,5127242820,15800,15760,15800,15760,1481
20241114,114900,5103865220,15760,15760,15760,15760,355
20241114,114800,5098270420,15760,15760,15810,15760,691
20241114,114700,5087368910,15760,15800,15800,15760,3061
20241114,114600,5039096340,15800,15810,15820,15800,1189
20241114,114500,5020291670,15810,15800,15810,15800,487
20241114,114400,5012593650,15800,15800,15800,15800,1040
20241114,114300,4996161650,15800,15800,15810,15800,533
20241114,114200,4987740220,15800,15780,15800,15770,1096
20241114,114100,4970445290,15800,15800,15800,15780,869
20241114,114000,4956717770,15800,15800,15800,15800,452
20241114,113900,4949576170,15800,15800,15820,15790,1342
20241114,113800,4928369170,15800,15800,15810,15800,851
20241114,113700,4914923040,15800,15820,15820,15800,313
20241114,113600,4909974600,15840,15830,15850,15810,370
20241114,113500,4904114800,15830,15840,15850,15830,1115
20241114,113400,4886456250,15840,15830,15840,15830,1330
20241114,113300,4865391800,15830,15830,15830,15810,1476
20241114,113200,4842027710,15830,15800,15830,15800,1368
20241114,113100,4820396140,15800,15800,15810,15790,684
20241114,113000,4809587370,15800,15760,15800,15750,1151
20241114,112900,4791428720,15750,15750,15750,15740,442
20241114,112800,4784467340,15750,15740,15750,15740,102
20241114,112700,4782861120,15730,15740,15740,15730,1079
20241114,112600,4765886730,15750,15740,15750,15730,199
20241114,112500,4762753580,15750,15800,15800,15750,676
20241114,112400,4752089850,15800,15820,15820,15800,2310
20241114,112300,4715591820,15820,15830,15830,15820,285
20241114,112200,4711082680,15840,15820,15840,15800,1066
20241114,112100,4694206610,15820,15800,15820,15790,598
20241114,112000,4684757460,15820,15830,15830,15820,572
20241114,111900,4675704270,15830,15730,15830,15730,4377
20241114,111800,4606576530,15730,15750,15750,15730,167
20241114,111700,4603947880,15750,15720,15770,15720,2953
20241114,111600,4557450830,15720,15730,15730,15720,1498
20241114,111500,4533895020,15730,15740,15740,15730,1183
20241114,111400,4515279330,15750,15730,15750,15730,2221
20241114,111300,4480314190,15720,15720,15730,15720,299
20241114,111200,4475613100,15710,15710,15710,15710,88
20241114,111100,4474230620,15700,15700,15700,15700,52
20241114,111000,4473414220,15700,15710,15710,15700,45
20241114,110900,4472707420,15700,15710,15730,15690,1670
20241114,110800,4446489340,15710,15740,15740,15710,1028
20241114,110700,4430339430,15710,15750,15750,15710,1126
20241114,110600,4412607520,15750,15680,15750,15680,868
20241114,110500,4398992900,15680,15640,15680,15640,3613
20241114,110400,4342433530,15640,15620,15640,15620,1273
20241114,110300,4322537250,15620,15630,15640,15620,612
20241114,110200,4312975340,15630,15670,15670,15620,5426
20241114,110100,4228093910,15680,15680,15700,15680,912
20241114,110000,4213792990,15690,15720,15740,15680,711
20241114,105900,4202629210,15710,15720,15720,15710,1737
20241114,105800,4175340250,15730,15750,15750,15710,332
20241114,105700,4170117810,15750,15720,15750,15710,1177
20241114,105600,4151608350,15750,15750,15750,15710,2796
20241114,105500,4107615290,15740,15740,15750,15740,1860
20241114,105400,4078338850,15740,15800,15800,15740,1252
20241114,105300,4058585710,15800,15860,15860,15800,7119
20241114,105200,3945984330,15860,15860,15870,15860,3334
20241114,105100,3893078100,15860,15860,15870,15860,3807
20241114,105000,3832675530,15860,15840,15860,15840,3027
20241114,104900,3784686550,15840,15840,15850,15810,2591
20241114,104800,3743657130,15810,15840,15850,15810,1336
20241114,104700,3722523290,15850,15830,15850,15820,1795
20241114,104600,3694094970,15830,15840,15850,15830,614
20241114,104500,3684372590,15850,15840,15860,15820,4227
20241114,104400,3617401670,15830,15830,15830,15800,2856
20241114,104300,3572197740,15830,15780,15840,15780,5414
20241114,104200,3486593720,15740,15700,15790,15700,2128
20241114,104100,3453076830,15700,15710,15750,15700,681
20241114,104000,3442378020,15710,15750,15760,15700,1635
20241114,103900,3416627060,15760,15650,15760,15650,3214
20241114,103800,3366214640,15650,15660,15670,15650,211
20241114,103700,3362910380,15670,15700,15700,15660,408
20241114,103600,3356513050,15730,15740,15750,15700,1671
20241114,103500,3330225700,15740,15760,15760,15740,1916
20241114,103400,3300058090,15760,15740,15770,15740,2248
20241114,103300,3264640770,15740,15680,15750,15630,3252
20241114,103200,3213676510,15680,15780,15780,15680,2195
20241114,103100,3179184650,15780,15760,15790,15720,2470
20241114,103000,3140253240,15760,15660,15760,15660,3472
20241114,102900,3085691440,15650,15660,15670,15650,1019
20241114,102800,3069728700,15680,15700,15720,15650,1870
20241114,102700,3040432470,15670,15690,15710,15670,2644
20241114,102600,2998932850,15690,15640,15700,15640,1563
20241114,102500,2974437570,15630,15600,15630,15600,2407
20241114,102400,2936875300,15600,15540,15610,15540,1909
20241114,102300,2907109040,15550,15530,15550,15520,3767
20241114,102200,2848601040,15530,15550,15550,15530,3978
20241114,102100,2786809420,15540,15610,15610,15540,7379
20241114,102000,2671734400,15610,15620,15620,15610,3606
20241114,101900,2615424730,15620,15630,15650,15620,1731
20241114,101800,2588365210,15630,15670,15680,15630,6458
20241114,101700,2487248580,15670,15690,15690,15670,2506
20241114,101600,2447961010,15690,15700,15750,15680,1721
20241114,101500,2420954070,15700,15680,15750,15680,1979
20241114,101400,2389877060,15670,15650,15700,15630,5258
20241114,101300,2307521420,15640,15720,15720,15630,7457
20241114,101200,2190759270,15720,15740,15800,15700,5006
20241114,101100,2112041950,15740,15780,15830,15730,4666
20241114,101000,2038489120,15850,15890,15890,15760,14527
20241114,100900,1808739780,15890,15820,15890,15800,12504
20241114,100800,1610561810,15820,15800,15820,15790,5609
20241114,100700,1521926420,15800,15810,15840,15800,4455
20241114,100600,1451484040,15810,15860,15860,15800,4191
20241114,100500,1385182610,15860,15860,15870,15840,7557
20241114,100400,1265371590,15850,15880,15880,15850,8189
20241114,100300,1135477420,15880,15800,15880,15730,7058
20241114,100200,1023804880,15750,15760,15860,15730,13097
20241114,100100,817156960,15780,15690,15880,15610,14664
20241114,100000,585926730,15600,15960,15990,15600,36819