KissMeData/014530/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,185900,11993921745,4620,4620,4620,4620,36261
20231106,185800,11993921745,4620,4620,4620,4620,0
20231106,185700,11993921745,4620,4620,4620,4620,0
20231106,185600,11993921745,4620,4620,4620,4620,0
20231106,185500,11993921745,4620,4620,4620,4620,0
20231106,185400,11993921745,4620,4620,4620,4620,0
20231106,185300,11993921745,4620,4620,4620,4620,0
20231106,185200,11993921745,4620,4620,4620,4620,0
20231106,185100,11993921745,4620,4620,4620,4620,0
20231106,185000,11993921745,4620,4620,4620,4620,0
20231106,184900,11993921745,4620,4620,4620,4620,0
20231106,184800,11993921745,4620,4620,4620,4620,0
20231106,184700,11993921745,4620,4620,4620,4620,0
20231106,184600,11993921745,4620,4620,4620,4620,0
20231106,184500,11993921745,4620,4620,4620,4620,0
20231106,184400,11993921745,4620,4620,4620,4620,0
20231106,184300,11993921745,4620,4620,4620,4620,0
20231106,184200,11993921745,4620,4620,4620,4620,0
20231106,184100,11993921745,4620,4620,4620,4620,0
20231106,184000,11993921745,4620,4620,4620,4620,0
20231106,183900,11993921745,4620,4620,4620,4620,0
20231106,183800,11993921745,4620,4620,4620,4620,0
20231106,183700,11993921745,4620,4620,4620,4620,0
20231106,183600,11993921745,4620,4620,4620,4620,0
20231106,183500,11993921745,4620,4620,4620,4620,0
20231106,183400,11993921745,4620,4620,4620,4620,0
20231106,183300,11993921745,4620,4620,4620,4620,0
20231106,183200,11993921745,4620,4620,4620,4620,0
20231106,183100,11993921745,4620,4620,4620,4620,0
20231106,183000,11993921745,4620,4620,4620,4620,0
20231106,182900,11993921745,4620,4620,4620,4620,36261
20231106,182800,11993921745,4620,4620,4620,4620,0
20231106,182700,11993921745,4620,4620,4620,4620,0
20231106,182600,11993921745,4620,4620,4620,4620,0
20231106,182500,11993921745,4620,4620,4620,4620,0
20231106,182400,11993921745,4620,4620,4620,4620,0
20231106,182300,11993921745,4620,4620,4620,4620,0
20231106,182200,11993921745,4620,4620,4620,4620,0
20231106,182100,11993921745,4620,4620,4620,4620,0
20231106,182000,11993921745,4620,4620,4620,4620,0
20231106,181900,11993921745,4620,4620,4620,4620,0
20231106,181800,11993921745,4620,4620,4620,4620,0
20231106,181700,11993921745,4620,4620,4620,4620,0
20231106,181600,11993921745,4620,4620,4620,4620,0
20231106,181500,11993921745,4620,4620,4620,4620,0
20231106,181400,11993921745,4620,4620,4620,4620,0
20231106,181300,11993921745,4620,4620,4620,4620,0
20231106,181200,11993921745,4620,4620,4620,4620,0
20231106,181100,11993921745,4620,4620,4620,4620,0
20231106,181000,11993921745,4620,4620,4620,4620,0
20231106,180900,11993921745,4620,4620,4620,4620,0
20231106,180800,11993921745,4620,4620,4620,4620,0
20231106,180700,11993921745,4620,4620,4620,4620,0
20231106,180600,11993921745,4620,4620,4620,4620,0
20231106,180500,11993921745,4620,4620,4620,4620,0
20231106,180400,11993921745,4620,4620,4620,4620,0
20231106,180300,11993921745,4620,4620,4620,4620,0
20231106,180200,11993921745,4620,4620,4620,4620,0
20231106,180100,11993921745,4620,4620,4620,4620,0
20231106,180000,11993921745,4620,4620,4620,4620,0
20231106,175900,11993921745,4620,4620,4620,4620,36261
20231106,175800,11993921745,4620,4620,4620,4620,0
20231106,175700,11993921745,4620,4620,4620,4620,0
20231106,175600,11993921745,4620,4620,4620,4620,0
20231106,175500,11993921745,4620,4620,4620,4620,0
20231106,175400,11993921745,4620,4620,4620,4620,0
20231106,175300,11993921745,4620,4620,4620,4620,0
20231106,175200,11993921745,4620,4620,4620,4620,0
20231106,175100,11993921745,4620,4620,4620,4620,0
20231106,175000,11993921745,4620,4620,4620,4620,0
20231106,174900,11993921745,4620,4620,4620,4620,0
20231106,174800,11993921745,4620,4620,4620,4620,0
20231106,174700,11993921745,4620,4620,4620,4620,0
20231106,174600,11993921745,4620,4620,4620,4620,0
20231106,174500,11993921745,4620,4620,4620,4620,0
20231106,174400,11993921745,4620,4620,4620,4620,0
20231106,174300,11993921745,4620,4620,4620,4620,0
20231106,174200,11993921745,4620,4620,4620,4620,0
20231106,174100,11993921745,4620,4620,4620,4620,0
20231106,174000,11993921745,4620,4620,4620,4620,0
20231106,173900,11993921745,4620,4620,4620,4620,0
20231106,173800,11993921745,4620,4620,4620,4620,0
20231106,173700,11993921745,4620,4620,4620,4620,0
20231106,173600,11993921745,4620,4620,4620,4620,0
20231106,173500,11993921745,4620,4620,4620,4620,0
20231106,173400,11993921745,4620,4620,4620,4620,0
20231106,173300,11993921745,4620,4620,4620,4620,0
20231106,173200,11993921745,4620,4620,4620,4620,0
20231106,173100,11993921745,4620,4620,4620,4620,0
20231106,173000,11993921745,4620,4620,4620,4620,0
20231106,172900,11993921745,4620,4620,4620,4620,36261
20231106,172800,11993921745,4620,4620,4620,4620,0
20231106,172700,11993921745,4620,4620,4620,4620,0
20231106,172600,11993921745,4620,4620,4620,4620,0
20231106,172500,11993921745,4620,4620,4620,4620,0
20231106,172400,11993921745,4620,4620,4620,4620,0
20231106,172300,11993921745,4620,4620,4620,4620,0
20231106,172200,11993921745,4620,4620,4620,4620,0
20231106,172100,11993921745,4620,4620,4620,4620,0
20231106,172000,11993921745,4620,4620,4620,4620,0
20231106,171900,11993921745,4620,4620,4620,4620,0
20231106,171800,11993921745,4620,4620,4620,4620,0
20231106,171700,11993921745,4620,4620,4620,4620,0
20231106,171600,11993921745,4620,4620,4620,4620,0
20231106,171500,11993921745,4620,4620,4620,4620,0
20231106,171400,11993921745,4620,4620,4620,4620,0
20231106,171300,11993921745,4620,4620,4620,4620,0
20231106,171200,11993921745,4620,4620,4620,4620,0
20231106,171100,11993921745,4620,4620,4620,4620,0
20231106,171000,11993921745,4620,4620,4620,4620,0
20231106,170900,11993921745,4620,4620,4620,4620,0
20231106,170800,11993921745,4620,4620,4620,4620,0
20231106,170700,11993921745,4620,4620,4620,4620,0
20231106,170600,11993921745,4620,4620,4620,4620,0
20231106,170500,11993921745,4620,4620,4620,4620,0
20231106,170400,11993921745,4620,4620,4620,4620,0
20231106,170300,11993921745,4620,4620,4620,4620,0
20231106,170200,11993921745,4620,4620,4620,4620,0
20231106,170100,11993921745,4620,4620,4620,4620,0
20231106,170000,11993921745,4620,4620,4620,4620,0
20231106,165900,11993921745,4620,4620,4620,4620,36261
20231106,165800,11993921745,4620,4620,4620,4620,0
20231106,165700,11993921745,4620,4620,4620,4620,0
20231106,165600,11993921745,4620,4620,4620,4620,0
20231106,165500,11993921745,4620,4620,4620,4620,0
20231106,165400,11993921745,4620,4620,4620,4620,0
20231106,165300,11993921745,4620,4620,4620,4620,0
20231106,165200,11993921745,4620,4620,4620,4620,0
20231106,165100,11993921745,4620,4620,4620,4620,0
20231106,165000,11993921745,4620,4620,4620,4620,0
20231106,164900,11993921745,4620,4620,4620,4620,0
20231106,164800,11993921745,4620,4620,4620,4620,0
20231106,164700,11993921745,4620,4620,4620,4620,0
20231106,164600,11993921745,4620,4620,4620,4620,0
20231106,164500,11993921745,4620,4620,4620,4620,0
20231106,164400,11993921745,4620,4620,4620,4620,0
20231106,164300,11993921745,4620,4620,4620,4620,0
20231106,164200,11993921745,4620,4620,4620,4620,0
20231106,164100,11993921745,4620,4620,4620,4620,0
20231106,164000,11993921745,4620,4620,4620,4620,0
20231106,163900,11993921745,4620,4620,4620,4620,0
20231106,163800,11993921745,4620,4620,4620,4620,0
20231106,163700,11993921745,4620,4620,4620,4620,0
20231106,163600,11993921745,4620,4620,4620,4620,0
20231106,163500,11993921745,4620,4620,4620,4620,0
20231106,163400,11993921745,4620,4620,4620,4620,0
20231106,163300,11993921745,4620,4620,4620,4620,0
20231106,163200,11993921745,4620,4620,4620,4620,0
20231106,163100,11993921745,4620,4620,4620,4620,0
20231106,163000,11993921745,4620,4620,4620,4620,0
20231106,162900,11993921745,4620,4620,4620,4620,36261
20231106,162800,11993921745,4620,4620,4620,4620,0
20231106,162700,11993921745,4620,4620,4620,4620,0
20231106,162600,11993921745,4620,4620,4620,4620,0
20231106,162500,11993921745,4620,4620,4620,4620,0
20231106,162400,11993921745,4620,4620,4620,4620,0
20231106,162300,11993921745,4620,4620,4620,4620,0
20231106,162200,11993921745,4620,4620,4620,4620,0
20231106,162100,11993921745,4620,4620,4620,4620,0
20231106,162000,11993921745,4620,4620,4620,4620,0
20231106,161900,11993921745,4620,4620,4620,4620,0
20231106,161800,11993921745,4620,4620,4620,4620,0
20231106,161700,11993921745,4620,4620,4620,4620,0
20231106,161600,11993921745,4620,4620,4620,4620,0
20231106,161500,11993921745,4620,4620,4620,4620,0
20231106,161400,11993921745,4620,4620,4620,4620,0
20231106,161300,11993921745,4620,4620,4620,4620,0
20231106,161200,11993921745,4620,4620,4620,4620,0
20231106,161100,11993921745,4620,4620,4620,4620,0
20231106,161000,11993921745,4620,4620,4620,4620,0
20231106,160900,11993921745,4620,4620,4620,4620,0
20231106,160800,11993921745,4620,4620,4620,4620,0
20231106,160700,11993921745,4620,4620,4620,4620,0
20231106,160600,11993921745,4620,4620,4620,4620,0
20231106,160500,11993921745,4620,4620,4620,4620,0
20231106,160400,11993921745,4620,4620,4620,4620,0
20231106,160300,11993921745,4620,4620,4620,4620,0
20231106,160200,11993921745,4620,4620,4620,4620,0
20231106,160100,11993921745,4620,4620,4620,4620,0
20231106,160000,11993921745,4620,4620,4620,4620,0
20231106,155900,11993921745,4620,4620,4620,4620,36261
20231106,155800,11993921745,4620,4620,4620,4620,0
20231106,155700,11993921745,4620,4620,4620,4620,0
20231106,155600,11993921745,4620,4620,4620,4620,0
20231106,155500,11993921745,4620,4620,4620,4620,0
20231106,155400,11993921745,4620,4620,4620,4620,0
20231106,155300,11993921745,4620,4620,4620,4620,0
20231106,155200,11993921745,4620,4620,4620,4620,0
20231106,155100,11993921745,4620,4620,4620,4620,0
20231106,155000,11993921745,4620,4620,4620,4620,0
20231106,154900,11993921745,4620,4620,4620,4620,0
20231106,154800,11993921745,4620,4620,4620,4620,0
20231106,154700,11993921745,4620,4620,4620,4620,0
20231106,154600,11993921745,4620,4620,4620,4620,0
20231106,154500,11993921745,4620,4620,4620,4620,0
20231106,154400,11993921745,4620,4620,4620,4620,0
20231106,154300,11993921745,4620,4620,4620,4620,0
20231106,154200,11993921745,4620,4620,4620,4620,0
20231106,154100,11993921745,4620,4620,4620,4620,0
20231106,154000,11993921745,4620,4620,4620,4620,0
20231106,153900,11993921745,4620,4620,4620,4620,0
20231106,153800,11993921745,4620,4620,4620,4620,0
20231106,153700,11993921745,4620,4620,4620,4620,0
20231106,153600,11993921745,4620,4620,4620,4620,0
20231106,153500,11993921745,4620,4620,4620,4620,0
20231106,153400,11993921745,4620,4620,4620,4620,0
20231106,153300,11993921745,4620,4620,4620,4620,0
20231106,153200,11993921745,4620,4620,4620,4620,0
20231106,153100,11993921745,4620,4620,4620,4620,0
20231106,153000,11993921745,4620,4620,4620,4620,36261
20231106,152900,11826395925,4635,4635,4635,4635,0
20231106,152800,11826395925,4635,4635,4635,4635,0
20231106,152700,11826395925,4635,4635,4635,4635,0
20231106,152600,11826395925,4635,4635,4635,4635,0
20231106,152500,11826395925,4635,4635,4635,4635,0
20231106,152400,11826395925,4635,4635,4635,4635,0
20231106,152300,11826395925,4635,4635,4635,4635,0
20231106,152200,11826395925,4635,4635,4635,4635,0
20231106,152100,11826395925,4635,4635,4635,4635,0
20231106,152000,11826395925,4635,4635,4635,4635,0
20231106,151900,11826395925,4635,4635,4655,4620,8468
20231106,151800,11787176640,4655,4630,4655,4630,9782
20231106,151700,11741723040,4640,4650,4650,4630,7178
20231106,151600,11708456115,4650,4655,4655,4645,1659
20231106,151500,11700741940,4655,4655,4655,4650,411
20231106,151400,11698828745,4655,4655,4655,4640,1201
20231106,151300,11693242490,4655,4640,4655,4640,12773
20231106,151200,11633919215,4640,4645,4645,4635,231
20231106,151100,11632846730,4635,4645,4650,4635,1585
20231106,151000,11625493215,4650,4645,4650,4630,4320
20231106,150900,11605441225,4640,4650,4650,4640,3223
20231106,150800,11590473340,4655,4650,4655,4650,2848
20231106,150700,11577226695,4655,4650,4655,4650,4850
20231106,150600,11554674125,4655,4650,4655,4650,1850
20231106,150500,11546069545,4650,4655,4655,4650,5223
20231106,150400,11521779250,4655,4650,4655,4650,469
20231106,150300,11519597390,4650,4655,4655,4650,2925
20231106,150200,11505984720,4655,4655,4655,4650,4136
20231106,150100,11486732240,4655,4655,4660,4650,7151
20231106,150000,11453444440,4655,4650,4655,4650,2350
20231106,145900,11442512620,4650,4650,4655,4650,2648
20231106,145800,11430192260,4650,4650,4650,4645,2830
20231106,145700,11417032835,4650,4650,4655,4645,10211
20231106,145600,11369550780,4650,4650,4660,4650,612
20231106,145500,11366702790,4655,4650,4660,4650,4511
20231106,145400,11345704435,4650,4650,4655,4645,16472
20231106,145300,11269088060,4650,4655,4655,4645,1982
20231106,145200,11259878505,4655,4650,4655,4650,9095
20231106,145100,11217571570,4650,4640,4655,4640,17081
20231106,145000,11138237315,4640,4640,4640,4630,133
20231106,144900,11137621335,4640,4635,4640,4630,2211
20231106,144800,11127377880,4635,4635,4635,4630,1469
20231106,144700,11120569480,4630,4635,4635,4630,4269
20231106,144600,11100803975,4635,4635,4635,4630,1033
20231106,144500,11096018545,4635,4640,4640,4630,6810
20231106,144400,11064452585,4640,4640,4645,4635,5765
20231106,144300,11037687615,4635,4635,4635,4630,2928
20231106,144200,11024116340,4630,4635,4635,4630,3844
20231106,144100,11006299915,4635,4635,4640,4635,7111
20231106,144000,10973328135,4630,4635,4635,4630,636
20231106,143900,10970383430,4635,4630,4635,4630,773
20231106,143800,10966804260,4630,4635,4635,4630,816
20231106,143700,10963022655,4635,4635,4640,4635,1227
20231106,143600,10957335470,4630,4630,4630,4630,4737
20231106,143500,10935403160,4630,4630,4630,4625,1613
20231106,143400,10927940870,4630,4630,4630,4630,225
20231106,143300,10926899120,4630,4630,4630,4625,777
20231106,143200,10923302155,4630,4635,4635,4620,443
20231106,143100,10921253725,4625,4630,4630,4625,3444
20231106,143000,10905314825,4630,4630,4635,4630,7376
20231106,142900,10871159440,4630,4630,4635,4630,671
20231106,142800,10868052185,4630,4625,4630,4625,2689
20231106,142700,10855602595,4630,4620,4630,4620,658
20231106,142600,10852561360,4620,4620,4620,4620,984
20231106,142500,10848015280,4615,4630,4630,4615,3338
20231106,142400,10832587415,4630,4630,4630,4625,73
20231106,142300,10832249435,4630,4625,4630,4625,1269
20231106,142200,10826379555,4625,4635,4635,4625,911
20231106,142100,10822165110,4635,4620,4635,4620,4232
20231106,142000,10802572790,4620,4630,4630,4620,255
20231106,141900,10801393610,4630,4625,4630,4620,1651
20231106,141800,10793761540,4630,4630,4635,4630,1636
20231106,141700,10786186855,4630,4625,4630,4625,1108
20231106,141600,10781060970,4630,4630,4640,4625,6930
20231106,141500,10748938695,4630,4630,4630,4620,3088
20231106,141400,10734652075,4630,4630,4630,4630,210
20231106,141300,10733679775,4630,4620,4630,4620,1090
20231106,141200,10728643955,4615,4635,4635,4615,3805
20231106,141100,10711061480,4635,4635,4635,4620,1335
20231106,141000,10704878505,4635,4635,4635,4620,3904
20231106,140900,10686823495,4620,4625,4635,4620,2962
20231106,140800,10673116540,4630,4625,4630,4625,1312
20231106,140700,10667047925,4630,4640,4640,4630,2914
20231106,140600,10653543990,4640,4630,4640,4630,5318
20231106,140500,10628908870,4630,4610,4630,4610,7561
20231106,140400,10593951355,4620,4620,4620,4615,47
20231106,140300,10593734380,4620,4620,4620,4605,5134
20231106,140200,10570071985,4620,4615,4620,4615,358
20231106,140100,10568419810,4615,4610,4615,4610,848
20231106,140000,10564508930,4615,4620,4620,4615,88
20231106,135900,10564102795,4620,4615,4620,4615,3216
20231106,135800,10549258705,4610,4615,4615,4610,1402
20231106,135700,10542793290,4615,4620,4620,4610,2164
20231106,135600,10532803160,4620,4620,4620,4615,3778
20231106,135500,10515359345,4620,4615,4620,4610,1296
20231106,135400,10509381210,4615,4605,4615,4605,411
20231106,135300,10507485445,4605,4615,4615,4605,849
20231106,135200,10503572045,4605,4605,4615,4605,441
20231106,135100,10501537610,4605,4600,4615,4600,3628
20231106,135000,10484818320,4600,4595,4600,4595,4628
20231106,134900,10463538110,4600,4600,4605,4590,2319
20231106,134800,10452877420,4590,4600,4600,4590,6152
20231106,134700,10424613145,4600,4605,4605,4600,1679
20231106,134600,10416889635,4600,4600,4610,4600,3353
20231106,134500,10401455385,4600,4595,4600,4595,4167
20231106,134400,10382287195,4595,4600,4600,4595,606
20231106,134300,10379501280,4600,4600,4600,4590,7430
20231106,134200,10345380025,4600,4600,4600,4595,444
20231106,134100,10343339625,4600,4605,4605,4600,256
20231106,134000,10342161775,4605,4605,4610,4595,12324
20231106,133900,10285415660,4610,4610,4610,4610,5
20231106,133800,10285392610,4610,4610,4610,4605,207
20231106,133700,10284439345,4595,4610,4610,4595,5399
20231106,133600,10259592080,4605,4605,4605,4600,535
20231106,133500,10257129410,4605,4605,4605,4600,67
20231106,133400,10256821160,4605,4595,4605,4590,1092
20231106,133300,10251802800,4590,4595,4595,4590,5757
20231106,133200,10225371675,4590,4610,4610,4590,8679
20231106,133100,10185472945,4600,4600,4610,4595,2333
20231106,133000,10174744830,4600,4605,4605,4595,8869
20231106,132900,10133944885,4605,4610,4615,4605,104
20231106,132800,10133465450,4605,4605,4615,4600,718
20231106,132700,10130156895,4605,4610,4610,4605,856
20231106,132600,10126213595,4610,4610,4610,4610,30
20231106,132500,10126075295,4610,4610,4615,4610,98
20231106,132400,10125623495,4610,4615,4615,4600,4377
20231106,132300,10105457980,4610,4610,4610,4610,31
20231106,132200,10105315070,4615,4610,4615,4610,1007
20231106,132100,10100672775,4615,4615,4615,4610,1050
20231106,132000,10095831535,4615,4615,4620,4610,711
20231106,131900,10092550130,4615,4610,4620,4605,4025
20231106,131800,10073988295,4610,4615,4615,4605,1757
20231106,131700,10065893000,4615,4615,4620,4615,1554
20231106,131600,10058721275,4615,4615,4620,4615,23
20231106,131500,10058615120,4610,4610,4625,4610,1095
20231106,131400,10053565960,4610,4620,4625,4610,10836
20231106,131300,10003563365,4625,4635,4635,4625,51
20231106,131200,10003327010,4635,4625,4635,4625,670
20231106,131100,10000225640,4625,4625,4625,4620,156
20231106,131000,9999504245,4625,4620,4625,4615,1729
20231106,130900,9991518125,4625,4625,4630,4625,1021
20231106,130800,9986795990,4630,4635,4635,4620,14201
20231106,130700,9921086960,4635,4635,4635,4630,163
20231106,130600,9920331705,4635,4635,4635,4630,329
20231106,130500,9918808290,4625,4630,4630,4625,3954
20231106,130400,9900504025,4630,4625,4630,4625,1055
20231106,130300,9895622130,4630,4625,4630,4625,4065
20231106,130200,9876816845,4625,4625,4625,4620,1098
20231106,130100,9871738845,4625,4615,4625,4615,4690
20231106,130000,9850078020,4615,4615,4615,4610,7254
20231106,125900,9816608080,4615,4615,4615,4610,2567
20231106,125800,9804772965,4615,4610,4615,4610,2973
20231106,125700,9791067400,4605,4615,4615,4605,5126
20231106,125600,9767436720,4610,4610,4615,4610,4017
20231106,125500,9748917855,4605,4610,4610,4605,599
20231106,125400,9746156820,4605,4605,4605,4605,6689
20231106,125300,9715353975,4610,4605,4610,4600,1513
20231106,125200,9708386445,4605,4605,4610,4600,171
20231106,125100,9707599005,4605,4605,4605,4600,3738
20231106,125000,9690398695,4605,4605,4605,4600,269
20231106,124900,9689160955,4600,4605,4605,4600,1985
20231106,124800,9680026755,4610,4610,4610,4600,763
20231106,124700,9676511555,4610,4610,4610,4610,524
20231106,124600,9674095915,4610,4600,4610,4595,5006
20231106,124500,9651078335,4600,4610,4610,4595,14433
20231106,124400,9584689915,4605,4610,4610,4605,275
20231106,124300,9583423255,4610,4605,4615,4595,1036
20231106,124200,9578645215,4595,4605,4605,4595,5295
20231106,124100,9554303415,4605,4600,4605,4600,1972
20231106,124000,9545227515,4605,4615,4615,4605,7361
20231106,123900,9511262580,4620,4620,4620,4615,592
20231106,123800,9508530395,4615,4620,4620,4615,503
20231106,123700,9506208910,4620,4615,4620,4615,838
20231106,123600,9502338860,4620,4610,4620,4610,873
20231106,123500,9498309965,4605,4615,4615,4605,428
20231106,123400,9496337520,4615,4595,4615,4595,1286
20231106,123300,9490421535,4600,4595,4600,4595,1260
20231106,123200,9484631770,4600,4610,4610,4595,4671
20231106,123100,9463146130,4605,4610,4610,4605,1589
20231106,123000,9455828005,4610,4610,4615,4605,2334
20231106,122900,9445068170,4615,4620,4620,4610,5912
20231106,122800,9417810120,4620,4605,4625,4600,3777
20231106,122700,9400400700,4605,4620,4620,4605,1284
20231106,122600,9394474035,4620,4610,4620,4595,15344
20231106,122500,9323861025,4610,4615,4625,4605,620
20231106,122400,9321000490,4600,4605,4625,4600,3272
20231106,122300,9305917740,4610,4605,4610,4600,1515
20231106,122200,9298946255,4605,4600,4605,4595,2242
20231106,122100,9288625350,4605,4600,4610,4600,684
20231106,122000,9285476935,4605,4600,4605,4600,457
20231106,121900,9283373280,4605,4610,4610,4605,6
20231106,121800,9283345645,4590,4600,4610,4585,8654
20231106,121700,9243537380,4595,4595,4595,4585,1385
20231106,121600,9237182485,4585,4595,4600,4585,2347
20231106,121500,9226408675,4590,4610,4610,4590,5861
20231106,121400,9199447105,4605,4605,4610,4605,820
20231106,121300,9195671000,4610,4615,4615,4605,1498
20231106,121200,9188765170,4610,4615,4615,4610,1813
20231106,121100,9180403390,4620,4625,4625,4620,4487
20231106,121000,9159672070,4625,4620,4625,4620,3263
20231106,120900,9144582430,4630,4625,4630,4620,1337
20231106,120800,9138398640,4630,4615,4635,4615,12937
20231106,120700,9078626810,4615,4600,4615,4600,3282
20231106,120600,9063499355,4600,4590,4615,4590,16626
20231106,120500,8986936575,4585,4580,4595,4580,1002
20231106,120400,8982339580,4580,4590,4590,4580,1489
20231106,120300,8975518550,4590,4590,4590,4580,1520
20231106,120200,8968552210,4590,4590,4590,4575,1932
20231106,120100,8959691000,4575,4590,4590,4575,2106
20231106,120000,8950043905,4590,4565,4590,4565,4969
20231106,115900,8927290595,4565,4585,4585,4560,1804
20231106,115800,8919034615,4585,4590,4590,4585,1232
20231106,115700,8913384955,4595,4595,4595,4580,1967
20231106,115600,8904369090,4590,4595,4595,4590,1963
20231106,115500,8895357200,4595,4570,4595,4570,7746
20231106,115400,8859922795,4570,4570,4570,4570,89
20231106,115300,8859516065,4570,4565,4570,4565,983
20231106,115200,8855028000,4570,4575,4575,4570,2222
20231106,115100,8844868040,4570,4565,4575,4565,4328
20231106,115000,8825091120,4570,4555,4570,4550,3138
20231106,114900,8810787075,4550,4535,4550,4535,9683
20231106,114800,8766789145,4540,4545,4545,4540,1195
20231106,114700,8761361160,4545,4550,4550,4545,820
20231106,114600,8757632725,4550,4550,4550,4540,3305
20231106,114500,8742595045,4550,4540,4550,4530,14921
20231106,114400,8674955835,4535,4530,4550,4530,3690
20231106,114300,8658219530,4530,4545,4550,4530,6787
20231106,114200,8627422390,4545,4550,4550,4545,3231
20231106,114100,8612731365,4550,4550,4550,4550,413
20231106,114000,8610852215,4545,4550,4560,4545,9912
20231106,113900,8565795810,4545,4565,4565,4545,1321
20231106,113800,8559779230,4565,4570,4595,4520,72582
20231106,113700,8229880500,4570,4590,4595,4570,21293
20231106,113600,8132482010,4595,4590,4595,4590,441
20231106,113500,8130456995,4590,4600,4600,4590,5394
20231106,113400,8105650970,4600,4590,4600,4590,3573
20231106,113300,8089241600,4580,4580,4580,4575,8310
20231106,113200,8051193005,4580,4590,4590,4580,2466
20231106,113100,8039898715,4590,4590,4590,4590,218
20231106,113000,8038898095,4590,4590,4590,4575,453
20231106,112900,8036821165,4590,4595,4595,4585,302
20231106,112800,8035434485,4595,4575,4595,4570,4037
20231106,112700,8016964005,4575,4575,4580,4570,2799
20231106,112600,8004161500,4575,4575,4580,4570,5622
20231106,112500,7978468365,4580,4570,4580,4570,2907
20231106,112400,7965181270,4575,4565,4575,4565,1917
20231106,112300,7956415940,4565,4575,4575,4560,2709
20231106,112200,7944056980,4575,4575,4580,4555,13725
20231106,112100,7881429260,4575,4580,4580,4575,143
20231106,112000,7880774335,4575,4575,4575,4570,4655
20231106,111900,7859500430,4590,4590,4595,4590,1807
20231106,111800,7851206260,4590,4575,4590,4575,3432
20231106,111700,7835489500,4575,4580,4580,4575,925
20231106,111600,7831257330,4570,4580,4580,4570,6531
20231106,111500,7801375845,4585,4600,4600,4580,9137
20231106,111400,7759440250,4595,4600,4600,4595,2418
20231106,111300,7748328990,4600,4600,4600,4595,2215
20231106,111200,7738144645,4595,4600,4605,4595,1121
20231106,111100,7732988090,4605,4610,4610,4600,3936
20231106,111000,7714858125,4610,4600,4610,4600,7437
20231106,110900,7680634785,4600,4590,4600,4590,8488
20231106,110800,7641610500,4590,4585,4590,4580,4956
20231106,110700,7618887990,4585,4580,4585,4580,3477
20231106,110600,7602962165,4570,4570,4580,4570,17492
20231106,110500,7522947620,4570,4560,4575,4550,12333
20231106,110400,7466731350,4560,4560,4575,4555,16236
20231106,110300,7392711410,4560,4575,4580,4560,15565
20231106,110200,7321597755,4575,4595,4600,4575,19516
20231106,110100,7232150285,4600,4585,4600,4585,9210
20231106,110000,7189896110,4585,4590,4590,4585,7590
20231106,105900,7155058680,4605,4590,4605,4590,3725
20231106,105800,7137960915,4590,4590,4610,4585,9169
20231106,105700,7095868420,4610,4605,4610,4590,4913
20231106,105600,7073240165,4610,4590,4610,4580,9649
20231106,105500,7028937675,4605,4595,4605,4590,4231
20231106,105400,7009515955,4595,4605,4605,4595,7517
20231106,105300,6974958520,4605,4605,4610,4600,3166
20231106,105200,6960387420,4605,4610,4610,4605,2442
20231106,105100,6949140800,4610,4615,4615,4605,3182
20231106,105000,6934468345,4615,4615,4620,4605,1527
20231106,104900,6927428665,4615,4615,4620,4615,427
20231106,104800,6925457785,4615,4605,4615,4605,992
20231106,104700,6920883980,4610,4610,4615,4600,2095
20231106,104600,6911225815,4600,4600,4610,4600,1646
20231106,104500,6903651615,4600,4600,4600,4595,1784
20231106,104400,6895446645,4600,4605,4610,4595,13490
20231106,104300,6833332130,4605,4610,4615,4600,12338
20231106,104200,6776513665,4610,4610,4615,4610,1781
20231106,104100,6768303250,4610,4605,4615,4605,2992
20231106,104000,6754512255,4605,4610,4620,4605,1700
20231106,103900,6746679300,4620,4610,4620,4610,1233
20231106,103800,6740995100,4610,4625,4625,4605,5170
20231106,103700,6717155505,4620,4635,4635,4620,255
20231106,103600,6715976770,4635,4610,4635,4605,5706
20231106,103500,6689651230,4610,4615,4615,4605,5596
20231106,103400,6663855850,4615,4610,4615,4605,2109
20231106,103300,6654132535,4605,4610,4610,4605,3506
20231106,103200,6637979965,4610,4600,4610,4600,3463
20231106,103100,6622021475,4600,4615,4615,4600,2326
20231106,103000,6611307220,4610,4620,4620,4610,1853
20231106,102900,6602757410,4620,4615,4620,4615,1256
20231106,102800,6596955885,4615,4600,4620,4595,7426
20231106,102700,6562792845,4600,4595,4600,4595,778
20231106,102600,6559215435,4595,4595,4600,4590,7421
20231106,102500,6525113865,4595,4590,4600,4590,2966
20231106,102400,6511492120,4590,4590,4590,4585,12914
20231106,102300,6452254745,4590,4590,4600,4590,3383
20231106,102200,6436720700,4590,4605,4620,4590,23842
20231106,102100,6327039750,4605,4610,4610,4605,9825
20231106,102000,6281788015,4610,4620,4620,4605,18298
20231106,101900,6197328680,4620,4625,4630,4615,8992
20231106,101800,6155743930,4625,4645,4645,4625,20821
20231106,101700,6059336885,4645,4645,4645,4630,3982
20231106,101600,6040890090,4635,4630,4645,4630,2260
20231106,101500,6030407125,4635,4645,4645,4630,12351
20231106,101400,5973145445,4645,4640,4645,4640,1298
20231106,101300,5967119080,4640,4630,4645,4630,3623
20231106,101200,5950315565,4640,4640,4645,4630,12017
20231106,101100,5894601785,4640,4640,4645,4640,4788
20231106,101000,5872382130,4645,4660,4660,4645,2679
20231106,100900,5859922950,4660,4655,4665,4650,2317
20231106,100800,5849136165,4655,4655,4670,4640,7750
20231106,100700,5813097520,4670,4655,4670,4650,8629
20231106,100600,5772910945,4655,4660,4660,4655,1285
20231106,100500,5766928770,4660,4650,4660,4650,5635
20231106,100400,5740721925,4660,4655,4660,4650,5297
20231106,100300,5716039435,4660,4645,4660,4645,3637
20231106,100200,5699131815,4650,4655,4655,4645,6261
20231106,100100,5670028700,4655,4650,4655,4650,2642
20231106,100000,5657735745,4655,4655,4660,4650,7628
20231106,095900,5622238575,4660,4670,4670,4655,3659
20231106,095800,5605185685,4665,4660,4675,4660,2297
20231106,095700,5594458425,4675,4655,4675,4655,1794
20231106,095600,5586102765,4655,4665,4680,4650,2509
20231106,095500,5574407385,4665,4655,4665,4645,7622
20231106,095400,5538975215,4650,4675,4680,4650,15815
20231106,095300,5465155225,4675,4680,4680,4675,4797
20231106,095200,5442714440,4680,4680,4685,4675,8657
20231106,095100,5402200550,4680,4675,4685,4670,9387
20231106,095000,5358309835,4670,4680,4680,4670,2763
20231106,094900,5345392615,4680,4665,4680,4655,14177
20231106,094800,5279198010,4665,4655,4665,4650,3845
20231106,094700,5261285905,4650,4655,4655,4645,6972
20231106,094600,5228865585,4655,4660,4665,4655,5273
20231106,094500,5204290000,4660,4645,4665,4640,7013
20231106,094400,5171663085,4645,4645,4645,4630,13496
20231106,094300,5109065655,4640,4660,4660,4640,17089
20231106,094200,5029629545,4655,4670,4675,4655,13051
20231106,094100,4968724235,4675,4665,4675,4660,4609
20231106,094000,4947198440,4670,4670,4670,4660,12559
20231106,093900,4888615740,4670,4670,4675,4670,4032
20231106,093800,4869784095,4670,4660,4670,4655,2915
20231106,093700,4856195120,4660,4655,4660,4650,2912
20231106,093600,4842638085,4655,4660,4660,4650,3867
20231106,093500,4824633160,4660,4660,4660,4655,1654
20231106,093400,4816932525,4660,4650,4665,4650,6145
20231106,093300,4788336975,4655,4645,4655,4640,10433
20231106,093200,4739886185,4645,4650,4655,4645,4184
20231106,093100,4720430415,4655,4660,4660,4630,14153
20231106,093000,4654741340,4640,4650,4670,4640,19524
20231106,092900,4563903710,4650,4660,4665,4645,16974
20231106,092800,4484937710,4660,4650,4660,4640,15308
20231106,092700,4413768320,4650,4640,4650,4640,17953
20231106,092600,4330391340,4635,4620,4635,4595,27234
20231106,092500,4204807540,4625,4605,4630,4600,7878
20231106,092400,4168415875,4600,4615,4615,4590,17407
20231106,092300,4088361455,4605,4620,4625,4605,17710
20231106,092200,4006581420,4620,4625,4635,4620,11514
20231106,092100,3953353615,4625,4610,4640,4595,29937
20231106,092000,3814984805,4610,4610,4615,4590,10208
20231106,091900,3767996655,4615,4590,4620,4585,21690
20231106,091800,3668245060,4605,4600,4610,4585,19470
20231106,091700,3578698225,4600,4595,4615,4585,9236
20231106,091600,3536222205,4590,4525,4590,4520,18643
20231106,091500,3451080995,4550,4615,4615,4520,84648
20231106,091400,3064100540,4600,4630,4630,4585,25914
20231106,091300,2944716905,4630,4600,4630,4585,15382
20231106,091200,2873981330,4585,4600,4620,4585,33236
20231106,091100,2721100940,4600,4605,4610,4570,34175
20231106,091000,2564249855,4615,4605,4620,4590,34722
20231106,090900,2404491365,4605,4630,4630,4595,52469
20231106,090800,2162879115,4615,4625,4655,4600,62364
20231106,090700,1875083330,4620,4720,4720,4620,86993
20231106,090600,1468127235,4720,4705,4730,4700,32540
20231106,090500,1314737040,4710,4730,4730,4695,31412
20231106,090400,1166972960,4730,4715,4745,4710,25888
20231106,090300,1044666575,4705,4900,4900,4690,117227
20231106,090200,485092015,4900,4865,4910,4850,18062
20231106,090100,396948525,4865,4915,4920,4855,25284
20231106,090000,273053505,4925,4875,4930,4850,50736