KissMeData/358570/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,210300,5948467680,11140,11140,11140,11140,2701
20241114,210200,5948467680,11140,11140,11140,11140,0
20241114,210100,5948467680,11140,11140,11140,11140,0
20241114,210000,5948467680,11140,11140,11140,11140,0
20241114,205900,5948467680,11140,11140,11140,11140,0
20241114,205800,5948467680,11140,11140,11140,11140,0
20241114,205700,5948467680,11140,11140,11140,11140,0
20241114,205600,5948467680,11140,11140,11140,11140,0
20241114,205500,5948467680,11140,11140,11140,11140,0
20241114,205400,5948467680,11140,11140,11140,11140,0
20241114,205300,5948467680,11140,11140,11140,11140,0
20241114,205200,5948467680,11140,11140,11140,11140,0
20241114,205100,5948467680,11140,11140,11140,11140,0
20241114,205000,5948467680,11140,11140,11140,11140,0
20241114,204900,5948467680,11140,11140,11140,11140,0
20241114,204800,5948467680,11140,11140,11140,11140,0
20241114,204700,5948467680,11140,11140,11140,11140,0
20241114,204600,5948467680,11140,11140,11140,11140,0
20241114,204500,5948467680,11140,11140,11140,11140,0
20241114,204400,5948467680,11140,11140,11140,11140,0
20241114,204300,5948467680,11140,11140,11140,11140,0
20241114,204200,5948467680,11140,11140,11140,11140,0
20241114,204100,5948467680,11140,11140,11140,11140,0
20241114,204000,5948467680,11140,11140,11140,11140,0
20241114,203900,5948467680,11140,11140,11140,11140,0
20241114,203800,5948467680,11140,11140,11140,11140,0
20241114,203700,5948467680,11140,11140,11140,11140,0
20241114,203600,5948467680,11140,11140,11140,11140,0
20241114,203500,5948467680,11140,11140,11140,11140,0
20241114,203400,5948467680,11140,11140,11140,11140,0
20241114,203300,5948467680,11140,11140,11140,11140,2701
20241114,203200,5948467680,11140,11140,11140,11140,0
20241114,203100,5948467680,11140,11140,11140,11140,0
20241114,203000,5948467680,11140,11140,11140,11140,0
20241114,202900,5948467680,11140,11140,11140,11140,0
20241114,202800,5948467680,11140,11140,11140,11140,0
20241114,202700,5948467680,11140,11140,11140,11140,0
20241114,202600,5948467680,11140,11140,11140,11140,0
20241114,202500,5948467680,11140,11140,11140,11140,0
20241114,202400,5948467680,11140,11140,11140,11140,0
20241114,202300,5948467680,11140,11140,11140,11140,0
20241114,202200,5948467680,11140,11140,11140,11140,0
20241114,202100,5948467680,11140,11140,11140,11140,0
20241114,202000,5948467680,11140,11140,11140,11140,0
20241114,201900,5948467680,11140,11140,11140,11140,0
20241114,201800,5948467680,11140,11140,11140,11140,0
20241114,201700,5948467680,11140,11140,11140,11140,0
20241114,201600,5948467680,11140,11140,11140,11140,0
20241114,201500,5948467680,11140,11140,11140,11140,0
20241114,201400,5948467680,11140,11140,11140,11140,0
20241114,201300,5948467680,11140,11140,11140,11140,0
20241114,201200,5948467680,11140,11140,11140,11140,0
20241114,201100,5948467680,11140,11140,11140,11140,0
20241114,201000,5948467680,11140,11140,11140,11140,0
20241114,200900,5948467680,11140,11140,11140,11140,0
20241114,200800,5948467680,11140,11140,11140,11140,0
20241114,200700,5948467680,11140,11140,11140,11140,0
20241114,200600,5948467680,11140,11140,11140,11140,0
20241114,200500,5948467680,11140,11140,11140,11140,0
20241114,200400,5948467680,11140,11140,11140,11140,0
20241114,200300,5948467680,11140,11140,11140,11140,2701
20241114,200200,5948467680,11140,11140,11140,11140,0
20241114,200100,5948467680,11140,11140,11140,11140,0
20241114,200000,5948467680,11140,11140,11140,11140,0
20241114,195900,5948467680,11140,11140,11140,11140,0
20241114,195800,5948467680,11140,11140,11140,11140,0
20241114,195700,5948467680,11140,11140,11140,11140,0
20241114,195600,5948467680,11140,11140,11140,11140,0
20241114,195500,5948467680,11140,11140,11140,11140,0
20241114,195400,5948467680,11140,11140,11140,11140,0
20241114,195300,5948467680,11140,11140,11140,11140,0
20241114,195200,5948467680,11140,11140,11140,11140,0
20241114,195100,5948467680,11140,11140,11140,11140,0
20241114,195000,5948467680,11140,11140,11140,11140,0
20241114,194900,5948467680,11140,11140,11140,11140,0
20241114,194800,5948467680,11140,11140,11140,11140,0
20241114,194700,5948467680,11140,11140,11140,11140,0
20241114,194600,5948467680,11140,11140,11140,11140,0
20241114,194500,5948467680,11140,11140,11140,11140,0
20241114,194400,5948467680,11140,11140,11140,11140,0
20241114,194300,5948467680,11140,11140,11140,11140,0
20241114,194200,5948467680,11140,11140,11140,11140,0
20241114,194100,5948467680,11140,11140,11140,11140,0
20241114,194000,5948467680,11140,11140,11140,11140,0
20241114,193900,5948467680,11140,11140,11140,11140,0
20241114,193800,5948467680,11140,11140,11140,11140,0
20241114,193700,5948467680,11140,11140,11140,11140,0
20241114,193600,5948467680,11140,11140,11140,11140,0
20241114,193500,5948467680,11140,11140,11140,11140,0
20241114,193400,5948467680,11140,11140,11140,11140,0
20241114,193300,5948467680,11140,11140,11140,11140,2701
20241114,193200,5948467680,11140,11140,11140,11140,0
20241114,193100,5948467680,11140,11140,11140,11140,0
20241114,193000,5948467680,11140,11140,11140,11140,0
20241114,192900,5948467680,11140,11140,11140,11140,0
20241114,192800,5948467680,11140,11140,11140,11140,0
20241114,192700,5948467680,11140,11140,11140,11140,0
20241114,192600,5948467680,11140,11140,11140,11140,0
20241114,192500,5948467680,11140,11140,11140,11140,0
20241114,192400,5948467680,11140,11140,11140,11140,0
20241114,192300,5948467680,11140,11140,11140,11140,0
20241114,192200,5948467680,11140,11140,11140,11140,0
20241114,192100,5948467680,11140,11140,11140,11140,0
20241114,192000,5948467680,11140,11140,11140,11140,0
20241114,191900,5948467680,11140,11140,11140,11140,0
20241114,191800,5948467680,11140,11140,11140,11140,0
20241114,191700,5948467680,11140,11140,11140,11140,0
20241114,191600,5948467680,11140,11140,11140,11140,0
20241114,191500,5948467680,11140,11140,11140,11140,0
20241114,191400,5948467680,11140,11140,11140,11140,0
20241114,191300,5948467680,11140,11140,11140,11140,0
20241114,191200,5948467680,11140,11140,11140,11140,0
20241114,191100,5948467680,11140,11140,11140,11140,0
20241114,191000,5948467680,11140,11140,11140,11140,0
20241114,190900,5948467680,11140,11140,11140,11140,0
20241114,190800,5948467680,11140,11140,11140,11140,0
20241114,190700,5948467680,11140,11140,11140,11140,0
20241114,190600,5948467680,11140,11140,11140,11140,0
20241114,190500,5948467680,11140,11140,11140,11140,0
20241114,190400,5948467680,11140,11140,11140,11140,0
20241114,190300,5948467680,11140,11140,11140,11140,2701
20241114,190200,5948467680,11140,11140,11140,11140,0
20241114,190100,5948467680,11140,11140,11140,11140,0
20241114,190000,5948467680,11140,11140,11140,11140,0
20241114,185900,5948467680,11140,11140,11140,11140,0
20241114,185800,5948467680,11140,11140,11140,11140,0
20241114,185700,5948467680,11140,11140,11140,11140,0
20241114,185600,5948467680,11140,11140,11140,11140,0
20241114,185500,5948467680,11140,11140,11140,11140,0
20241114,185400,5948467680,11140,11140,11140,11140,0
20241114,185300,5948467680,11140,11140,11140,11140,0
20241114,185200,5948467680,11140,11140,11140,11140,0
20241114,185100,5948467680,11140,11140,11140,11140,0
20241114,185000,5948467680,11140,11140,11140,11140,0
20241114,184900,5948467680,11140,11140,11140,11140,0
20241114,184800,5948467680,11140,11140,11140,11140,0
20241114,184700,5948467680,11140,11140,11140,11140,0
20241114,184600,5948467680,11140,11140,11140,11140,0
20241114,184500,5948467680,11140,11140,11140,11140,0
20241114,184400,5948467680,11140,11140,11140,11140,0
20241114,184300,5948467680,11140,11140,11140,11140,0
20241114,184200,5948467680,11140,11140,11140,11140,0
20241114,184100,5948467680,11140,11140,11140,11140,0
20241114,184000,5948467680,11140,11140,11140,11140,0
20241114,183900,5948467680,11140,11140,11140,11140,0
20241114,183800,5948467680,11140,11140,11140,11140,0
20241114,183700,5948467680,11140,11140,11140,11140,0
20241114,183600,5948467680,11140,11140,11140,11140,0
20241114,183500,5948467680,11140,11140,11140,11140,0
20241114,183400,5948467680,11140,11140,11140,11140,0
20241114,183300,5948467680,11140,11140,11140,11140,2701
20241114,183200,5948467680,11140,11140,11140,11140,0
20241114,183100,5948467680,11140,11140,11140,11140,0
20241114,183000,5948467680,11140,11140,11140,11140,0
20241114,182900,5948467680,11140,11140,11140,11140,0
20241114,182800,5948467680,11140,11140,11140,11140,0
20241114,182700,5948467680,11140,11140,11140,11140,0
20241114,182600,5948467680,11140,11140,11140,11140,0
20241114,182500,5948467680,11140,11140,11140,11140,0
20241114,182400,5948467680,11140,11140,11140,11140,0
20241114,182300,5948467680,11140,11140,11140,11140,0
20241114,182200,5948467680,11140,11140,11140,11140,0
20241114,182100,5948467680,11140,11140,11140,11140,0
20241114,182000,5948467680,11140,11140,11140,11140,0
20241114,181900,5948467680,11140,11140,11140,11140,0
20241114,181800,5948467680,11140,11140,11140,11140,0
20241114,181700,5948467680,11140,11140,11140,11140,0
20241114,181600,5948467680,11140,11140,11140,11140,0
20241114,181500,5948467680,11140,11140,11140,11140,0
20241114,181400,5948467680,11140,11140,11140,11140,0
20241114,181300,5948467680,11140,11140,11140,11140,0
20241114,181200,5948467680,11140,11140,11140,11140,0
20241114,181100,5948467680,11140,11140,11140,11140,0
20241114,181000,5948467680,11140,11140,11140,11140,0
20241114,180900,5948467680,11140,11140,11140,11140,0
20241114,180800,5948467680,11140,11140,11140,11140,0
20241114,180700,5948467680,11140,11140,11140,11140,0
20241114,180600,5948467680,11140,11140,11140,11140,0
20241114,180500,5948467680,11140,11140,11140,11140,0
20241114,180400,5948467680,11140,11140,11140,11140,0
20241114,180300,5948467680,11140,11140,11140,11140,2701
20241114,180200,5948467680,11140,11140,11140,11140,0
20241114,180100,5948467680,11140,11140,11140,11140,0
20241114,180000,5948467680,11140,11140,11140,11140,0
20241114,175900,5948467680,11140,11140,11140,11140,0
20241114,175800,5948467680,11140,11140,11140,11140,0
20241114,175700,5948467680,11140,11140,11140,11140,0
20241114,175600,5948467680,11140,11140,11140,11140,0
20241114,175500,5948467680,11140,11140,11140,11140,0
20241114,175400,5948467680,11140,11140,11140,11140,0
20241114,175300,5948467680,11140,11140,11140,11140,0
20241114,175200,5948467680,11140,11140,11140,11140,0
20241114,175100,5948467680,11140,11140,11140,11140,0
20241114,175000,5948467680,11140,11140,11140,11140,0
20241114,174900,5948467680,11140,11140,11140,11140,0
20241114,174800,5948467680,11140,11140,11140,11140,0
20241114,174700,5948467680,11140,11140,11140,11140,0
20241114,174600,5948467680,11140,11140,11140,11140,0
20241114,174500,5948467680,11140,11140,11140,11140,0
20241114,174400,5948467680,11140,11140,11140,11140,0
20241114,174300,5948467680,11140,11140,11140,11140,0
20241114,174200,5948467680,11140,11140,11140,11140,0
20241114,174100,5948467680,11140,11140,11140,11140,0
20241114,174000,5948467680,11140,11140,11140,11140,0
20241114,173900,5948467680,11140,11140,11140,11140,0
20241114,173800,5948467680,11140,11140,11140,11140,0
20241114,173700,5948467680,11140,11140,11140,11140,0
20241114,173600,5948467680,11140,11140,11140,11140,0
20241114,173500,5948467680,11140,11140,11140,11140,0
20241114,173400,5948467680,11140,11140,11140,11140,0
20241114,173300,5948467680,11140,11140,11140,11140,2701
20241114,173200,5948467680,11140,11140,11140,11140,0
20241114,173100,5948467680,11140,11140,11140,11140,0
20241114,173000,5948467680,11140,11140,11140,11140,0
20241114,172900,5948467680,11140,11140,11140,11140,0
20241114,172800,5948467680,11140,11140,11140,11140,0
20241114,172700,5948467680,11140,11140,11140,11140,0
20241114,172600,5948467680,11140,11140,11140,11140,0
20241114,172500,5948467680,11140,11140,11140,11140,0
20241114,172400,5948467680,11140,11140,11140,11140,0
20241114,172300,5948467680,11140,11140,11140,11140,0
20241114,172200,5948467680,11140,11140,11140,11140,0
20241114,172100,5948467680,11140,11140,11140,11140,0
20241114,172000,5948467680,11140,11140,11140,11140,0
20241114,171900,5948467680,11140,11140,11140,11140,0
20241114,171800,5948467680,11140,11140,11140,11140,0
20241114,171700,5948467680,11140,11140,11140,11140,0
20241114,171600,5948467680,11140,11140,11140,11140,0
20241114,171500,5948467680,11140,11140,11140,11140,0
20241114,171400,5948467680,11140,11140,11140,11140,0
20241114,171300,5948467680,11140,11140,11140,11140,0
20241114,171200,5948467680,11140,11140,11140,11140,0
20241114,171100,5948467680,11140,11140,11140,11140,0
20241114,171000,5948467680,11140,11140,11140,11140,0
20241114,170900,5948467680,11140,11140,11140,11140,0
20241114,170800,5948467680,11140,11140,11140,11140,0
20241114,170700,5948467680,11140,11140,11140,11140,0
20241114,170600,5948467680,11140,11140,11140,11140,0
20241114,170500,5948467680,11140,11140,11140,11140,0
20241114,170400,5948467680,11140,11140,11140,11140,0
20241114,170300,5948467680,11140,11140,11140,11140,2701
20241114,170200,5948467680,11140,11140,11140,11140,0
20241114,170100,5948467680,11140,11140,11140,11140,0
20241114,170000,5948467680,11140,11140,11140,11140,0
20241114,165900,5948467680,11140,11140,11140,11140,0
20241114,165800,5948467680,11140,11140,11140,11140,0
20241114,165700,5948467680,11140,11140,11140,11140,0
20241114,165600,5948467680,11140,11140,11140,11140,0
20241114,165500,5948467680,11140,11140,11140,11140,0
20241114,165400,5948467680,11140,11140,11140,11140,0
20241114,165300,5948467680,11140,11140,11140,11140,0
20241114,165200,5948467680,11140,11140,11140,11140,0
20241114,165100,5948467680,11140,11140,11140,11140,0
20241114,165000,5948467680,11140,11140,11140,11140,0
20241114,164900,5948467680,11140,11140,11140,11140,0
20241114,164800,5948467680,11140,11140,11140,11140,0
20241114,164700,5948467680,11140,11140,11140,11140,0
20241114,164600,5948467680,11140,11140,11140,11140,0
20241114,164500,5948467680,11140,11140,11140,11140,0
20241114,164400,5948467680,11140,11140,11140,11140,0
20241114,164300,5948467680,11140,11140,11140,11140,0
20241114,164200,5948467680,11140,11140,11140,11140,0
20241114,164100,5948467680,11140,11140,11140,11140,0
20241114,164000,5948467680,11140,11140,11140,11140,0
20241114,163900,5948467680,11140,11140,11140,11140,0
20241114,163800,5948467680,11140,11140,11140,11140,0
20241114,163700,5948467680,11140,11140,11140,11140,0
20241114,163600,5948467680,11140,11140,11140,11140,0
20241114,163500,5948467680,11140,11140,11140,11140,0
20241114,163400,5948467680,11140,11140,11140,11140,0
20241114,163300,5948467680,11140,11140,11140,11140,2701
20241114,163200,5948467680,11140,11140,11140,11140,0
20241114,163100,5948467680,11140,11140,11140,11140,0
20241114,163000,5948467680,11140,11140,11140,11140,2701
20241114,162900,5918378540,11160,11160,11160,11160,0
20241114,162800,5918378540,11160,11160,11160,11160,0
20241114,162700,5918378540,11160,11160,11160,11160,0
20241114,162600,5918378540,11160,11160,11160,11160,0
20241114,162500,5918378540,11160,11160,11160,11160,0
20241114,162400,5918378540,11160,11160,11160,11160,0
20241114,162300,5918378540,11160,11160,11160,11160,0
20241114,162200,5918378540,11160,11160,11160,11160,0
20241114,162100,5918378540,11160,11160,11160,11160,0
20241114,162000,5918378540,11160,11160,11160,11160,0
20241114,161900,5918378540,11160,11190,11190,11140,1375
20241114,161800,5903038630,11160,11190,11190,11160,2773
20241114,161700,5872075610,11200,11180,11210,11170,2218
20241114,161600,5847255890,11180,11200,11200,11180,101
20241114,161500,5846125710,11160,11200,11200,11160,747
20241114,161400,5837780460,11250,11240,11260,11160,1012
20241114,161300,5826432460,11240,11140,11240,11130,2946
20241114,161200,5793510110,11190,11180,11190,11130,965
20241114,161100,5782740200,11170,11180,11180,11130,1668
20241114,161000,5764127210,11200,11220,11230,11190,2300
20241114,160900,5738365930,11230,11220,11240,11200,1304
20241114,160800,5723736470,11210,11220,11240,11200,649
20241114,160700,5716460460,11230,11210,11250,11210,419
20241114,160600,5711755220,11200,11260,11260,11200,524
20241114,160500,5705878320,11260,11210,11260,11210,2190
20241114,160400,5681251590,11200,11140,11200,11140,2575
20241114,160300,5652476860,11110,11090,11200,10990,10774
20241114,160200,5533731250,11120,11130,11220,11010,10089
20241114,160100,5422336100,11160,11210,11220,11050,9505
20241114,160000,5316886360,11160,11190,11230,11140,2520
20241114,155900,5288721450,11150,11260,11260,11150,8257
20241114,155800,5196455390,11260,11270,11280,11240,869
20241114,155700,5186681130,11260,11290,11290,11240,2885
20241114,155600,5154193080,11290,11300,11310,11290,745
20241114,155500,5145773150,11300,11310,11320,11290,1003
20241114,155400,5134439640,11320,11310,11320,11280,701
20241114,155300,5126524100,11280,11290,11310,11280,710
20241114,155200,5118506450,11300,11280,11320,11280,2074
20241114,155100,5095076090,11280,11290,11290,11270,965
20241114,155000,5084192650,11290,11290,11290,11260,927
20241114,154900,5073739030,11280,11300,11300,11250,1197
20241114,154800,5060242530,11300,11320,11330,11270,2511
20241114,154700,5031864910,11330,11370,11370,11330,518
20241114,154600,5025985020,11370,11410,11410,11370,607
20241114,154500,5019081660,11390,11410,11430,11380,1769
20241114,154400,4998919820,11400,11390,11410,11390,685
20241114,154300,4991111060,11390,11420,11420,11390,2278
20241114,154200,4965142260,11410,11430,11450,11410,556
20241114,154100,4958792600,11420,11410,11420,11410,536
20241114,154000,4952675250,11410,11420,11430,11410,1238
20241114,153900,4938541590,11420,11440,11440,11420,620
20241114,153800,4931459210,11440,11440,11440,11430,870
20241114,153700,4921514120,11450,11450,11460,11440,541
20241114,153600,4915321890,11430,11460,11460,11430,791
20241114,153500,4906275170,11450,11450,11460,11430,903
20241114,153400,4895947230,11450,11460,11460,11430,352
20241114,153300,4891919020,11450,11450,11460,11430,1091
20241114,153200,4879437270,11450,11470,11470,11440,477
20241114,153100,4873974820,11460,11440,11460,11430,1283
20241114,153000,4859297170,11430,11450,11450,11400,1943
20241114,152900,4837100060,11440,11460,11470,11440,661
20241114,152800,4829532350,11470,11500,11500,11470,118
20241114,152700,4828176400,11470,11460,11490,11460,3373
20241114,152600,4789441600,11470,11450,11470,11430,1543
20241114,152500,4771787930,11450,11440,11470,11440,1747
20241114,152400,4751786630,11450,11460,11460,11440,639
20241114,152300,4744472030,11460,11460,11490,11460,2296
20241114,152200,4718127110,11450,11460,11470,11450,571
20241114,152100,4711588770,11470,11480,11480,11470,592
20241114,152000,4704798350,11480,11500,11500,11470,783
20241114,151900,4695815530,11500,11490,11500,11450,2265
20241114,151800,4669816590,11450,11500,11510,11450,981
20241114,151700,4658568210,11490,11530,11530,11490,1186
20241114,151600,4644912510,11550,11500,11550,11460,2502
20241114,151500,4616115810,11480,11450,11490,11450,675
20241114,151400,4608371620,11480,11500,11500,11450,1364
20241114,151300,4592721780,11520,11460,11520,11390,3357
20241114,151200,4554381570,11410,11440,11460,11390,5761
20241114,151100,4488443180,11390,11440,11460,11390,3145
20241114,151000,4452555770,11450,11450,11470,11380,1635
20241114,150900,4433894430,11440,11430,11460,11430,2117
20241114,150800,4409677310,11430,11510,11510,11420,14772
20241114,150700,4240585570,11510,11530,11530,11500,1340
20241114,150600,4225167040,11530,11520,11530,11510,2147
20241114,150500,4200443680,11520,11540,11540,11520,2590
20241114,150400,4170582640,11560,11580,11580,11540,1684
20241114,150300,4151132200,11580,11600,11600,11570,649
20241114,150200,4143618440,11590,11590,11590,11590,679
20241114,150100,4135748830,11580,11560,11590,11550,1356
20241114,150000,4120068480,11580,11580,11580,11560,995
20241114,145900,4108563580,11600,11620,11620,11580,1016
20241114,145800,4096775840,11620,11630,11630,11620,14
20241114,145700,4096613030,11610,11640,11650,11610,1876
20241114,145600,4074825230,11650,11600,11650,11590,1941
20241114,145500,4052253540,11600,11590,11600,11590,1157
20241114,145400,4038838670,11560,11550,11600,11550,1097
20241114,145300,4026159980,11550,11570,11570,11540,995
20241114,145200,4014671800,11560,11560,11560,11550,568
20241114,145100,4008106630,11570,11540,11590,11540,1125
20241114,145000,3995099500,11540,11590,11590,11540,858
20241114,144900,3985185000,11600,11570,11600,11570,229
20241114,144800,3982533940,11540,11560,11580,11540,1398
20241114,144700,3966386310,11560,11580,11580,11550,542
20241114,144600,3960123790,11590,11600,11600,11540,578
20241114,144500,3953440900,11550,11520,11580,11520,2473
20241114,144400,3924865260,11520,11550,11550,11520,902
20241114,144300,3914467200,11560,11540,11560,11530,892
20241114,144200,3904172850,11570,11580,11580,11570,6
20241114,144100,3904103390,11570,11550,11570,11530,1510
20241114,144000,3886672440,11560,11580,11580,11540,540
20241114,143900,3880435200,11570,11540,11580,11520,479
20241114,143800,3874903180,11530,11580,11580,11520,984
20241114,143700,3863555120,11580,11550,11580,11530,511
20241114,143600,3857659140,11580,11530,11580,11530,452
20241114,143500,3852447480,11530,11610,11610,11530,805
20241114,143400,3843155660,11610,11550,11610,11530,1043
20241114,143300,3831123730,11550,11530,11550,11530,523
20241114,143200,3825088010,11530,11550,11550,11530,1125
20241114,143100,3812113360,11550,11630,11630,11540,742
20241114,143000,3803541200,11560,11570,11630,11560,451
20241114,142900,3798327360,11630,11570,11630,11570,353
20241114,142800,3794242970,11630,11630,11630,11570,443
20241114,142700,3789114590,11640,11590,11640,11580,504
20241114,142600,3783273580,11590,11640,11640,11590,488
20241114,142500,3777612000,11630,11640,11640,11580,573
20241114,142400,3770969640,11560,11600,11600,11560,777
20241114,142300,3761982830,11550,11600,11650,11550,578
20241114,142200,3755279710,11580,11660,11660,11580,352
20241114,142100,3751203390,11550,11600,11660,11550,2346
20241114,142000,3724002100,11600,11590,11600,11560,663
20241114,141900,3716325380,11590,11660,11660,11590,630
20241114,141800,3709023040,11590,11590,11660,11590,609
20241114,141700,3701960020,11680,11680,11680,11590,1113
20241114,141600,3689055960,11670,11600,11690,11580,2477
20241114,141500,3660295500,11610,11610,11620,11600,970
20241114,141400,3649034460,11610,11680,11690,11610,770
20241114,141300,3640079330,11610,11640,11650,11600,159
20241114,141200,3638227750,11600,11610,11680,11600,1713
20241114,141100,3618345620,11680,11640,11690,11600,858
20241114,141000,3608378420,11680,11600,11680,11590,1599
20241114,140900,3589770070,11620,11600,11620,11590,93
20241114,140800,3588690120,11620,11610,11680,11590,2549
20241114,140700,3559110240,11610,11670,11700,11610,787
20241114,140600,3549960410,11680,11690,11690,11680,1577
20241114,140500,3531540180,11690,11640,11700,11630,855
20241114,140400,3521584600,11650,11700,11700,11640,1084
20241114,140300,3508946610,11650,11650,11650,11650,1053
20241114,140200,3496679160,11700,11700,11700,11650,512
20241114,140100,3490710670,11650,11680,11700,11650,1220
20241114,140000,3476457240,11680,11680,11680,11680,588
20241114,135900,3469589400,11680,11680,11680,11650,521
20241114,135800,3463512900,11640,11640,11680,11640,779
20241114,135700,3454445260,11640,11650,11650,11640,428
20241114,135600,3449462800,11680,11640,11690,11640,496
20241114,135500,3443681000,11650,11650,11700,11640,4814
20241114,135400,3387594280,11630,11750,11750,11630,3058
20241114,135300,3351927600,11700,11740,11750,11700,695
20241114,135200,3343778730,11750,11750,11750,11750,8
20241114,135100,3343684730,11740,11700,11760,11700,710
20241114,135000,3335361070,11760,11690,11760,11690,483
20241114,134900,3329703060,11700,11690,11700,11680,200
20241114,134800,3327364560,11690,11770,11770,11680,2459
20241114,134700,3298594620,11700,11770,11770,11700,18
20241114,134600,3298383120,11780,11710,11780,11700,353
20241114,134500,3294249360,11710,11790,11790,11710,146
20241114,134400,3292531300,11790,11740,11790,11710,352
20241114,134300,3288385640,11700,11770,11770,11700,2334
20241114,134200,3261053310,11730,11780,11780,11730,2280
20241114,134100,3234288800,11780,11800,11800,11780,155
20241114,134000,3232461300,11780,11800,11800,11780,212
20241114,133900,3229963630,11800,11800,11800,11800,9
20241114,133800,3229857430,11800,11800,11800,11800,18
20241114,133700,3229645030,11800,11800,11800,11800,102
20241114,133600,3228441430,11800,11830,11830,11800,302
20241114,133500,3224877370,11820,11820,11820,11820,12
20241114,133400,3224735530,11820,11830,11830,11790,423
20241114,133300,3219746020,11780,11820,11830,11780,315
20241114,133200,3216022840,11830,11830,11830,11830,16
20241114,133100,3215833560,11810,11800,11830,11800,755
20241114,133000,3206919460,11800,11790,11800,11780,1204
20241114,132900,3192723790,11790,11800,11810,11790,73
20241114,132800,3191862550,11800,11800,11810,11790,445
20241114,132700,3186609870,11800,11810,11810,11800,58
20241114,132600,3185925220,11810,11800,11830,11800,561
20241114,132500,3179303280,11800,11810,11810,11800,321
20241114,132400,3175512370,11810,11830,11870,11810,195
20241114,132300,3173206480,11830,11840,11870,11820,246
20241114,132200,3170293030,11860,11860,11860,11850,1268
20241114,132100,3155258560,11860,11870,11870,11860,620
20241114,132000,3147899530,11870,11870,11880,11860,407
20241114,131900,3143068440,11870,11870,11870,11860,840
20241114,131800,3133097740,11870,11860,11880,11860,215
20241114,131700,3130544160,11860,11860,11880,11860,1011
20241114,131600,3118550410,11870,11850,11870,11850,403
20241114,131500,3113770850,11850,11850,11870,11850,454
20241114,131400,3108390230,11860,11840,11860,11840,375
20241114,131300,3103946540,11840,11840,11850,11840,106
20241114,131200,3102690790,11840,11820,11850,11820,548
20241114,131100,3096201120,11820,11820,11850,11820,223
20241114,131000,3093561530,11820,11850,11850,11820,597
20241114,130900,3086500510,11840,11840,11850,11820,259
20241114,130800,3083433330,11840,11780,11840,11780,1088
20241114,130700,3070591700,11780,11780,11820,11780,226
20241114,130600,3067921980,11780,11820,11830,11780,260
20241114,130500,3064851530,11820,11830,11840,11820,686
20241114,130400,3056735090,11830,11770,11840,11770,473
20241114,130300,3051150960,11770,11810,11820,11770,591
20241114,130200,3044185510,11810,11790,11820,11770,890
20241114,130100,3033691250,11770,11810,11810,11770,832
20241114,130000,3023878780,11810,11830,11840,11810,48
20241114,125900,3023311360,11830,11840,11840,11820,142
20241114,125800,3021630690,11840,11840,11850,11840,90
20241114,125700,3020564520,11840,11850,11860,11840,269
20241114,125600,3017377090,11850,11860,11860,11840,260
20241114,125500,3014295110,11840,11840,11870,11840,210
20241114,125400,3011803210,11840,11850,11860,11840,3127
20241114,125300,2974747520,11850,11870,11890,11850,397
20241114,125200,2970034550,11870,11890,11890,11870,411
20241114,125100,2965152250,11890,11890,11930,11890,282
20241114,125000,2961794880,11930,11890,11930,11890,54
20241114,124900,2961152230,11890,11880,11890,11880,45
20241114,124800,2960617310,11890,11890,11890,11890,413
20241114,124700,2955706740,11930,11870,11940,11870,1300
20241114,124600,2940243090,11870,11920,11950,11870,1496
20241114,124500,2922425530,11920,11930,11930,11870,237
20241114,124400,2919602810,11870,11880,11930,11870,456
20241114,124300,2914182630,11880,11870,11930,11870,169
20241114,124200,2912170110,11870,11870,11930,11870,326
20241114,124100,2908296050,11870,11870,11950,11860,743
20241114,124000,2899470800,11870,11850,11870,11850,478
20241114,123900,2893800520,11850,11850,11860,11850,170
20241114,123800,2891784610,11850,11850,11860,11850,358
20241114,123700,2887541050,11850,11870,11870,11850,712
20241114,123600,2879094790,11870,11860,11880,11860,108
20241114,123500,2877812510,11860,11870,11880,11860,1328
20241114,123400,2862058150,11870,11890,11900,11870,115
20241114,123300,2860691810,11890,11890,11940,11890,266
20241114,123200,2857524750,11890,11890,11940,11880,517
20241114,123100,2851372820,11890,11920,11940,11890,46
20241114,123000,2850825420,11920,11940,11950,11920,505
20241114,122900,2844796620,11950,11980,11980,11950,86
20241114,122800,2843768560,11980,11980,11990,11970,165
20241114,122700,2841792840,11980,11990,11990,11980,335
20241114,122600,2837777420,11980,12000,12000,11980,669
20241114,122500,2829760420,12010,11950,12010,11950,4118
20241114,122400,2780357790,11990,11990,11990,11990,13
20241114,122300,2780201920,11990,11970,11990,11970,2188
20241114,122200,2753990310,11990,11990,11990,11920,547
20241114,122100,2747456280,11990,11930,11990,11930,2811
20241114,122000,2713793880,11930,11920,11930,11880,479
20241114,121900,2708098180,11930,11930,11930,11930,92
20241114,121800,2707000620,11900,11940,11940,11900,354
20241114,121700,2702784420,11930,11950,11950,11930,352
20241114,121600,2698585020,11930,11950,11950,11930,225
20241114,121500,2695898250,11950,12000,12000,11950,691
20241114,121400,2687638070,12010,12010,12010,12010,2
20241114,121300,2687614050,12010,11970,12010,11970,352
20241114,121200,2683400530,12010,11970,12010,11970,2100
20241114,121100,2658180950,11950,11950,11950,11950,8
20241114,121000,2658085350,11950,11990,12040,11950,4629
20241114,120900,2602438080,12000,12000,12010,12000,561
20241114,120800,2595705960,12000,11930,12000,11930,1472
20241114,120700,2578112580,11930,11870,11930,11870,4790
20241114,120600,2521026490,11880,11890,11900,11880,45
20241114,120500,2520491610,11870,11860,11900,11860,780
20241114,120400,2511236710,11860,11820,11860,11820,126
20241114,120300,2509747310,11820,11860,11860,11820,995
20241114,120200,2497960690,11860,11840,11860,11840,513
20241114,120100,2491881960,11850,11810,11850,11800,476
20241114,120000,2486258010,11850,11810,11850,11810,26
20241114,115900,2485950270,11810,11810,11810,11810,105
20241114,115800,2484710220,11810,11820,11870,11810,2178
20241114,115700,2458986540,11890,11890,11890,11890,229
20241114,115600,2456263730,11890,11880,11910,11800,893
20241114,115500,2445702010,11910,11810,11910,11810,2841
20241114,115400,2412100900,11810,11810,11810,11810,221
20241114,115300,2409490890,11820,11820,11820,11820,0
20241114,115200,2409490890,11820,11820,11820,11820,167
20241114,115100,2407516950,11820,11830,11830,11820,57
20241114,115000,2406843070,11820,11750,11820,11750,1137
20241114,114900,2393454000,11750,11760,11760,11740,243
20241114,114800,2390597080,11770,11770,11800,11770,182
20241114,114700,2388454540,11780,11760,11780,11730,1939
20241114,114600,2365663800,11760,11780,11780,11760,1028
20241114,114500,2353572090,11780,11810,11820,11780,5070
20241114,114400,2293746320,11810,11830,11830,11810,352
20241114,114300,2289585470,11830,11820,11830,11820,137
20241114,114200,2287965260,11820,11830,11830,11820,624
20241114,114100,2280589370,11830,11830,11830,11830,205
20241114,114000,2278164220,11850,11910,11910,11830,5126
20241114,113900,2217419370,11900,11910,11910,11870,668
20241114,113800,2209482670,11910,11870,11910,11870,233
20241114,113700,2206714480,11870,11920,11920,11870,505
20241114,113600,2200719680,11910,11920,11920,11900,132
20241114,113500,2199146490,11920,11920,11920,11920,27
20241114,113400,2198824650,11870,11920,11920,11870,473
20241114,113300,2193203990,11920,11920,11920,11860,1338
20241114,113200,2177273720,11920,11930,11930,11920,486
20241114,113100,2171480550,11920,11870,11920,11870,898
20241114,113000,2160807450,11880,11880,11880,11860,365
20241114,112900,2156478250,11870,11880,11880,11870,137
20241114,112800,2154852040,11850,11870,11870,11850,894
20241114,112700,2144248800,11880,11890,11890,11880,164
20241114,112600,2142299990,11890,11900,11940,11890,1386
20241114,112500,2125809150,11940,11950,11950,11910,2139
20241114,112400,2100314650,11990,11970,11990,11960,366
20241114,112300,2095936350,12000,11960,12000,11960,1508
20241114,112200,2077865290,11990,11980,11990,11980,556
20241114,112100,2071201080,11970,11980,11980,11970,26
20241114,112000,2070889700,11980,11990,11990,11980,352
20241114,111900,2066672720,11990,11990,11990,11990,311
20241114,111800,2062943830,12000,12000,12000,12000,148
20241114,111700,2061167830,12020,12020,12020,12020,4
20241114,111600,2061119750,12020,12010,12020,12010,309
20241114,111500,2057408520,12010,11990,12020,11990,271
20241114,111400,2054157100,11980,11950,11980,11950,507
20241114,111300,2048095750,11950,11950,11950,11950,1
20241114,111200,2048083800,11980,11990,11990,11980,177
20241114,111100,2045963320,11990,11900,12000,11900,636
20241114,111000,2038381510,11910,11940,11950,11910,1556
20241114,110900,2019838100,11940,11970,11970,11940,819
20241114,110800,2010049250,11960,11980,12000,11960,741
20241114,110700,2001183210,12000,11980,12010,11980,2857
20241114,110600,1966900610,11980,11950,11980,11950,699
20241114,110500,1958538360,11950,11940,11950,11930,672
20241114,110400,1950510380,11920,11940,11940,11920,764
20241114,110300,1941393880,11950,11930,11950,11930,644
20241114,110200,1933704440,11940,11920,11940,11920,544
20241114,110100,1927219940,11920,11950,12000,11920,690
20241114,110000,1918983460,11950,11950,11950,11930,830
20241114,105900,1909075080,11930,11950,12000,11930,1621
20241114,105800,1889703600,11960,11960,11960,11960,1580
20241114,105700,1870806800,11970,11990,11990,11960,23
20241114,105600,1870531550,11960,11970,11970,11960,764
20241114,105500,1861390260,11960,12000,12000,11960,992
20241114,105400,1849515540,12000,12000,12010,12000,1203
20241114,105300,1835078520,12040,12060,12060,12040,121
20241114,105200,1833619520,12040,12000,12070,12000,373
20241114,105100,1829132270,12000,12070,12070,12000,1661
20241114,105000,1809158050,12050,12070,12070,12040,857
20241114,104900,1798819160,12040,12070,12070,12040,708
20241114,104800,1790273660,12070,12080,12080,12070,268
20241114,104700,1787038860,12080,12050,12080,12020,2522
20241114,104600,1756646200,12050,12040,12050,12010,102
20241114,104500,1755419070,12050,12000,12050,12000,2114
20241114,104400,1730045670,12060,12030,12150,12030,5851
20241114,104300,1659236660,12070,11890,12070,11890,3992
20241114,104200,1611255620,11890,11950,12000,11890,3240
20241114,104100,1572630800,11930,11900,11960,11880,3276
20241114,104000,1533593470,11880,11900,11910,11880,675
20241114,103900,1525558090,11910,11920,11920,11900,1712
20241114,103800,1505169400,11910,11910,11910,11910,416
20241114,103700,1500214840,11910,11900,11910,11900,472
20241114,103600,1494597540,11950,11950,11950,11910,1624
20241114,103500,1475231780,11950,11970,11970,11950,169
20241114,103400,1473211750,12020,11980,12050,11980,2002
20241114,103300,1449131180,12000,12020,12020,11980,1195
20241114,103200,1434771140,12050,12010,12050,12010,2645
20241114,103100,1402932070,12040,12050,12060,12030,1269
20241114,103000,1387642040,12040,11960,12050,11900,3039
20241114,102900,1351197450,11970,11950,11980,11950,1923
20241114,102800,1328180430,11910,11950,11950,11910,2380
20241114,102700,1299790770,11950,11920,12060,11910,4196
20241114,102600,1249441570,11920,11880,11940,11860,1596
20241114,102500,1230457410,11870,11910,11920,11870,1837
20241114,102400,1208609870,11910,11950,11950,11900,2002
20241114,102300,1184753510,11950,11950,11950,11930,1369
20241114,102200,1168402450,11950,11960,12010,11940,1625
20241114,102100,1148969220,12000,12070,12080,11940,6185
20241114,102000,1074646050,12070,12030,12070,12000,4596
20241114,101900,1019282610,12040,11990,12040,11990,6492
20241114,101800,941230320,11990,12020,12020,11980,3130
20241114,101700,903675040,12020,12000,12030,11990,3892
20241114,101600,856941410,11940,11970,12000,11910,3539
20241114,101500,814566790,11850,11950,11990,11850,7381
20241114,101400,726569110,11950,11900,11950,11830,5329
20241114,101300,663180610,11900,11810,11930,11670,7896
20241114,101200,569555690,11800,11650,11800,11650,8494
20241114,101100,469608650,11730,11720,11730,11630,1314
20241114,101000,454202480,11730,11730,11730,11620,2330
20241114,100900,426899800,11730,11680,11730,11680,7032
20241114,100800,344533000,11700,11630,11700,11630,4129
20241114,100700,296339090,11620,11560,11640,11560,853
20241114,100600,286439120,11580,11620,11680,11550,6592
20241114,100500,209919240,11690,11670,11700,11620,2651
20241114,100400,178982650,11670,11600,11700,11590,1207
20241114,100300,164893420,11600,11550,11610,11550,2696
20241114,100200,133635600,11510,11490,11550,11480,1131
20241114,100100,120606270,11480,11540,11590,11480,4956
20241114,100000,63326720,11500,11430,11500,11430,4450