KissMeData/005290/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,184400,21053300850,36850,36850,36850,36850,8234
20231114,184300,21053300850,36850,36850,36850,36850,0
20231114,184200,21053300850,36850,36850,36850,36850,0
20231114,184100,21053300850,36850,36850,36850,36850,0
20231114,184000,21053300850,36850,36850,36850,36850,0
20231114,183900,21053300850,36850,36850,36850,36850,0
20231114,183800,21053300850,36850,36850,36850,36850,0
20231114,183700,21053300850,36850,36850,36850,36850,0
20231114,183600,21053300850,36850,36850,36850,36850,0
20231114,183500,21053300850,36850,36850,36850,36850,0
20231114,183400,21053300850,36850,36850,36850,36850,0
20231114,183300,21053300850,36850,36850,36850,36850,0
20231114,183200,21053300850,36850,36850,36850,36850,0
20231114,183100,21053300850,36850,36850,36850,36850,0
20231114,183000,21053300850,36850,36850,36850,36850,0
20231114,182900,21053300850,36850,36850,36850,36850,0
20231114,182800,21053300850,36850,36850,36850,36850,0
20231114,182700,21053300850,36850,36850,36850,36850,0
20231114,182600,21053300850,36850,36850,36850,36850,0
20231114,182500,21053300850,36850,36850,36850,36850,0
20231114,182400,21053300850,36850,36850,36850,36850,0
20231114,182300,21053300850,36850,36850,36850,36850,0
20231114,182200,21053300850,36850,36850,36850,36850,0
20231114,182100,21053300850,36850,36850,36850,36850,0
20231114,182000,21053300850,36850,36850,36850,36850,0
20231114,181900,21053300850,36850,36850,36850,36850,0
20231114,181800,21053300850,36850,36850,36850,36850,0
20231114,181700,21053300850,36850,36850,36850,36850,0
20231114,181600,21053300850,36850,36850,36850,36850,0
20231114,181500,21053300850,36850,36850,36850,36850,0
20231114,181400,21053300850,36850,36850,36850,36850,8234
20231114,181300,21053300850,36850,36850,36850,36850,0
20231114,181200,21053300850,36850,36850,36850,36850,0
20231114,181100,21053300850,36850,36850,36850,36850,0
20231114,181000,21053300850,36850,36850,36850,36850,0
20231114,180900,21053300850,36850,36850,36850,36850,0
20231114,180800,21053300850,36850,36850,36850,36850,0
20231114,180700,21053300850,36850,36850,36850,36850,0
20231114,180600,21053300850,36850,36850,36850,36850,0
20231114,180500,21053300850,36850,36850,36850,36850,0
20231114,180400,21053300850,36850,36850,36850,36850,0
20231114,180300,21053300850,36850,36850,36850,36850,0
20231114,180200,21053300850,36850,36850,36850,36850,0
20231114,180100,21053300850,36850,36850,36850,36850,0
20231114,180000,21053300850,36850,36850,36850,36850,0
20231114,175900,21053300850,36850,36850,36850,36850,0
20231114,175800,21053300850,36850,36850,36850,36850,0
20231114,175700,21053300850,36850,36850,36850,36850,0
20231114,175600,21053300850,36850,36850,36850,36850,0
20231114,175500,21053300850,36850,36850,36850,36850,0
20231114,175400,21053300850,36850,36850,36850,36850,0
20231114,175300,21053300850,36850,36850,36850,36850,0
20231114,175200,21053300850,36850,36850,36850,36850,0
20231114,175100,21053300850,36850,36850,36850,36850,0
20231114,175000,21053300850,36850,36850,36850,36850,0
20231114,174900,21053300850,36850,36850,36850,36850,0
20231114,174800,21053300850,36850,36850,36850,36850,0
20231114,174700,21053300850,36850,36850,36850,36850,0
20231114,174600,21053300850,36850,36850,36850,36850,0
20231114,174500,21053300850,36850,36850,36850,36850,0
20231114,174400,21053300850,36850,36850,36850,36850,8234
20231114,174300,21053300850,36850,36850,36850,36850,0
20231114,174200,21053300850,36850,36850,36850,36850,0
20231114,174100,21053300850,36850,36850,36850,36850,0
20231114,174000,21053300850,36850,36850,36850,36850,0
20231114,173900,21053300850,36850,36850,36850,36850,0
20231114,173800,21053300850,36850,36850,36850,36850,0
20231114,173700,21053300850,36850,36850,36850,36850,0
20231114,173600,21053300850,36850,36850,36850,36850,0
20231114,173500,21053300850,36850,36850,36850,36850,0
20231114,173400,21053300850,36850,36850,36850,36850,0
20231114,173300,21053300850,36850,36850,36850,36850,0
20231114,173200,21053300850,36850,36850,36850,36850,0
20231114,173100,21053300850,36850,36850,36850,36850,0
20231114,173000,21053300850,36850,36850,36850,36850,0
20231114,172900,21053300850,36850,36850,36850,36850,0
20231114,172800,21053300850,36850,36850,36850,36850,0
20231114,172700,21053300850,36850,36850,36850,36850,0
20231114,172600,21053300850,36850,36850,36850,36850,0
20231114,172500,21053300850,36850,36850,36850,36850,0
20231114,172400,21053300850,36850,36850,36850,36850,0
20231114,172300,21053300850,36850,36850,36850,36850,0
20231114,172200,21053300850,36850,36850,36850,36850,0
20231114,172100,21053300850,36850,36850,36850,36850,0
20231114,172000,21053300850,36850,36850,36850,36850,0
20231114,171900,21053300850,36850,36850,36850,36850,0
20231114,171800,21053300850,36850,36850,36850,36850,0
20231114,171700,21053300850,36850,36850,36850,36850,0
20231114,171600,21053300850,36850,36850,36850,36850,0
20231114,171500,21053300850,36850,36850,36850,36850,0
20231114,171400,21053300850,36850,36850,36850,36850,8234
20231114,171300,21053300850,36850,36850,36850,36850,0
20231114,171200,21053300850,36850,36850,36850,36850,0
20231114,171100,21053300850,36850,36850,36850,36850,0
20231114,171000,21053300850,36850,36850,36850,36850,0
20231114,170900,21053300850,36850,36850,36850,36850,0
20231114,170800,21053300850,36850,36850,36850,36850,0
20231114,170700,21053300850,36850,36850,36850,36850,0
20231114,170600,21053300850,36850,36850,36850,36850,0
20231114,170500,21053300850,36850,36850,36850,36850,0
20231114,170400,21053300850,36850,36850,36850,36850,0
20231114,170300,21053300850,36850,36850,36850,36850,0
20231114,170200,21053300850,36850,36850,36850,36850,0
20231114,170100,21053300850,36850,36850,36850,36850,0
20231114,170000,21053300850,36850,36850,36850,36850,0
20231114,165900,21053300850,36850,36850,36850,36850,0
20231114,165800,21053300850,36850,36850,36850,36850,0
20231114,165700,21053300850,36850,36850,36850,36850,0
20231114,165600,21053300850,36850,36850,36850,36850,0
20231114,165500,21053300850,36850,36850,36850,36850,0
20231114,165400,21053300850,36850,36850,36850,36850,0
20231114,165300,21053300850,36850,36850,36850,36850,0
20231114,165200,21053300850,36850,36850,36850,36850,0
20231114,165100,21053300850,36850,36850,36850,36850,0
20231114,165000,21053300850,36850,36850,36850,36850,0
20231114,164900,21053300850,36850,36850,36850,36850,0
20231114,164800,21053300850,36850,36850,36850,36850,0
20231114,164700,21053300850,36850,36850,36850,36850,0
20231114,164600,21053300850,36850,36850,36850,36850,0
20231114,164500,21053300850,36850,36850,36850,36850,0
20231114,164400,21053300850,36850,36850,36850,36850,8234
20231114,164300,21053300850,36850,36850,36850,36850,0
20231114,164200,21053300850,36850,36850,36850,36850,0
20231114,164100,21053300850,36850,36850,36850,36850,0
20231114,164000,21053300850,36850,36850,36850,36850,0
20231114,163900,21053300850,36850,36850,36850,36850,0
20231114,163800,21053300850,36850,36850,36850,36850,0
20231114,163700,21053300850,36850,36850,36850,36850,0
20231114,163600,21053300850,36850,36850,36850,36850,0
20231114,163500,21053300850,36850,36850,36850,36850,0
20231114,163400,21053300850,36850,36850,36850,36850,0
20231114,163300,21053300850,36850,36850,36850,36850,0
20231114,163200,21053300850,36850,36850,36850,36850,0
20231114,163100,21053300850,36850,36850,36850,36850,0
20231114,163000,21053300850,36850,36850,36850,36850,0
20231114,162900,21053300850,36850,36850,36850,36850,0
20231114,162800,21053300850,36850,36850,36850,36850,0
20231114,162700,21053300850,36850,36850,36850,36850,0
20231114,162600,21053300850,36850,36850,36850,36850,0
20231114,162500,21053300850,36850,36850,36850,36850,0
20231114,162400,21053300850,36850,36850,36850,36850,0
20231114,162300,21053300850,36850,36850,36850,36850,0
20231114,162200,21053300850,36850,36850,36850,36850,0
20231114,162100,21053300850,36850,36850,36850,36850,0
20231114,162000,21053300850,36850,36850,36850,36850,0
20231114,161900,21053300850,36850,36850,36850,36850,0
20231114,161800,21053300850,36850,36850,36850,36850,0
20231114,161700,21053300850,36850,36850,36850,36850,0
20231114,161600,21053300850,36850,36850,36850,36850,0
20231114,161500,21053300850,36850,36850,36850,36850,0
20231114,161400,21053300850,36850,36850,36850,36850,8234
20231114,161300,21053300850,36850,36850,36850,36850,0
20231114,161200,21053300850,36850,36850,36850,36850,0
20231114,161100,21053300850,36850,36850,36850,36850,0
20231114,161000,21053300850,36850,36850,36850,36850,0
20231114,160900,21053300850,36850,36850,36850,36850,0
20231114,160800,21053300850,36850,36850,36850,36850,0
20231114,160700,21053300850,36850,36850,36850,36850,0
20231114,160600,21053300850,36850,36850,36850,36850,0
20231114,160500,21053300850,36850,36850,36850,36850,0
20231114,160400,21053300850,36850,36850,36850,36850,0
20231114,160300,21053300850,36850,36850,36850,36850,0
20231114,160200,21053300850,36850,36850,36850,36850,0
20231114,160100,21053300850,36850,36850,36850,36850,0
20231114,160000,21053300850,36850,36850,36850,36850,0
20231114,155900,21053300850,36850,36850,36850,36850,0
20231114,155800,21053300850,36850,36850,36850,36850,0
20231114,155700,21053300850,36850,36850,36850,36850,0
20231114,155600,21053300850,36850,36850,36850,36850,0
20231114,155500,21053300850,36850,36850,36850,36850,0
20231114,155400,21053300850,36850,36850,36850,36850,0
20231114,155300,21053300850,36850,36850,36850,36850,0
20231114,155200,21053300850,36850,36850,36850,36850,0
20231114,155100,21053300850,36850,36850,36850,36850,0
20231114,155000,21053300850,36850,36850,36850,36850,0
20231114,154900,21053300850,36850,36850,36850,36850,0
20231114,154800,21053300850,36850,36850,36850,36850,0
20231114,154700,21053300850,36850,36850,36850,36850,0
20231114,154600,21053300850,36850,36850,36850,36850,0
20231114,154500,21053300850,36850,36850,36850,36850,0
20231114,154400,21053300850,36850,36850,36850,36850,8234
20231114,154300,21053300850,36850,36850,36850,36850,0
20231114,154200,21053300850,36850,36850,36850,36850,0
20231114,154100,21053300850,36850,36850,36850,36850,0
20231114,154000,21053300850,36850,36850,36850,36850,0
20231114,153900,21053300850,36850,36850,36850,36850,0
20231114,153800,21053300850,36850,36850,36850,36850,0
20231114,153700,21053300850,36850,36850,36850,36850,0
20231114,153600,21053300850,36850,36850,36850,36850,0
20231114,153500,21053300850,36850,36850,36850,36850,0
20231114,153400,21053300850,36850,36850,36850,36850,0
20231114,153300,21053300850,36850,36850,36850,36850,0
20231114,153200,21053300850,36850,36850,36850,36850,0
20231114,153100,21053300850,36850,36850,36850,36850,0
20231114,153000,21053300850,36850,36850,36850,36850,8234
20231114,152900,20749877950,36850,36850,36850,36850,0
20231114,152800,20749877950,36850,36850,36850,36850,0
20231114,152700,20749877950,36850,36850,36850,36850,0
20231114,152600,20749877950,36850,36850,36850,36850,0
20231114,152500,20749877950,36850,36850,36850,36850,0
20231114,152400,20749877950,36850,36850,36850,36850,0
20231114,152300,20749877950,36850,36850,36850,36850,0
20231114,152200,20749877950,36850,36850,36850,36850,0
20231114,152100,20749877950,36850,36850,36850,36850,0
20231114,152000,20749877950,36850,36850,36850,36850,0
20231114,151900,20749877950,36850,36900,36900,36800,847
20231114,151800,20718646100,36900,36900,36900,36850,1057
20231114,151700,20679680250,36850,36900,36900,36800,994
20231114,151600,20643042450,36900,36850,36900,36800,2045
20231114,151500,20567669400,36850,36850,36850,36800,480
20231114,151400,20549987950,36850,36800,36850,36750,1732
20231114,151300,20486252650,36800,36800,36800,36750,626
20231114,151200,20463231250,36800,36750,36800,36700,786
20231114,151100,20434340900,36750,36800,36800,36700,1106
20231114,151000,20393689150,36750,36700,36800,36700,1174
20231114,150900,20350555850,36750,36700,36750,36700,777
20231114,150800,20322022050,36700,36700,36750,36650,1771
20231114,150700,20257006500,36750,36700,36750,36700,3813
20231114,150600,20117057050,36700,36750,36750,36700,994
20231114,150500,20080552850,36750,36750,36750,36700,512
20231114,150400,20061748450,36750,36800,36800,36700,1055
20231114,150300,20022979000,36750,36800,36800,36750,264
20231114,150200,20013269350,36800,36750,36800,36700,433
20231114,150100,19997349600,36700,36750,36800,36700,1397
20231114,150000,19946019900,36750,36750,36800,36700,1283
20231114,145900,19898855600,36800,36800,36800,36750,1127
20231114,145800,19857393250,36750,36650,36850,36650,3771
20231114,145700,19718837050,36700,36650,36700,36650,2239
20231114,145600,19636770300,36700,36650,36700,36600,3060
20231114,145500,19524624250,36650,36650,36700,36650,556
20231114,145400,19504235950,36700,36650,36700,36650,1355
20231114,145300,19454559350,36700,36700,36700,36650,2318
20231114,145200,19369549400,36700,36650,36700,36650,419
20231114,145100,19354188750,36700,36700,36700,36650,2037
20231114,145000,19279513100,36650,36650,36700,36650,1299
20231114,144900,19231883700,36700,36700,36750,36650,2107
20231114,144800,19154560250,36700,36750,36800,36700,2150
20231114,144700,19075565200,36750,36750,36800,36700,582
20231114,144600,19054167400,36750,36750,36800,36700,385
20231114,144500,19040018750,36750,36800,36800,36700,1224
20231114,144400,18995034650,36750,36750,36800,36750,641
20231114,144300,18971470400,36800,36750,36800,36750,564
20231114,144200,18950729600,36800,36750,36800,36750,960
20231114,144100,18915442700,36750,36800,36800,36750,515
20231114,144000,18896501750,36800,36800,36850,36750,541
20231114,143900,18876598400,36750,36850,36850,36700,1121
20231114,143800,18835399400,36850,36800,36850,36800,511
20231114,143700,18816580750,36750,36650,36800,36650,1443
20231114,143600,18763591500,36700,36750,36750,36650,2397
20231114,143500,18675611300,36750,36700,36750,36700,566
20231114,143400,18654826650,36750,36700,36750,36700,620
20231114,143300,18632062050,36700,36750,36750,36700,726
20231114,143200,18605413400,36750,36700,36750,36700,1827
20231114,143100,18538342000,36700,36800,36800,36700,1610
20231114,143000,18479179550,36800,36800,36850,36750,1494
20231114,142900,18424212400,36850,36850,36850,36750,711
20231114,142800,18398040550,36800,36850,36850,36800,556
20231114,142700,18377560700,36850,36800,36850,36750,2016
20231114,142600,18303426450,36750,36800,36850,36750,2949
20231114,142500,18194932050,36850,36850,36850,36800,726
20231114,142400,18168190050,36850,36800,36850,36800,842
20231114,142300,18137196700,36850,36950,36950,36850,792
20231114,142200,18107981850,36950,36950,36950,36900,521
20231114,142100,18088733300,36950,36900,36950,36850,767
20231114,142000,18060424900,36900,36900,36900,36850,2056
20231114,141900,17984574650,36900,36900,36900,36850,456
20231114,141800,17967748550,36850,36900,36900,36850,1618
20231114,141700,17908107300,36900,36950,36950,36850,2843
20231114,141600,17803168750,36950,36900,36950,36900,696
20231114,141500,17777456000,36900,36950,36950,36900,1011
20231114,141400,17740141850,36950,36950,37000,36900,501
20231114,141300,17721621650,36950,37050,37050,36950,3137
20231114,141200,17605593300,37050,37050,37050,37000,1662
20231114,141100,17544040600,37050,37050,37050,37000,396
20231114,141000,17529369900,37050,37000,37050,36950,3005
20231114,140900,17418169600,37000,36950,37000,36900,3927
20231114,140800,17273082950,36950,36950,36950,36900,363
20231114,140700,17259670500,36950,36950,36950,36900,223
20231114,140600,17251430700,36900,36850,36900,36850,1815
20231114,140500,17184477350,36900,36900,36950,36850,501
20231114,140400,17165983700,36900,36900,36900,36850,594
20231114,140300,17144075450,36900,36850,36900,36850,848
20231114,140200,17112819150,36900,36950,36950,36850,733
20231114,140100,17085770850,36950,36900,36950,36850,3115
20231114,140000,16970817200,36950,36950,36950,36900,792
20231114,135900,16941573650,36950,36950,36950,36900,511
20231114,135800,16922695250,36950,36900,36950,36900,637
20231114,135700,16899159100,36950,36900,36950,36800,1362
20231114,135600,16848932550,36900,36900,36900,36800,893
20231114,135500,16816007550,36900,36950,37000,36850,1591
20231114,135400,16757350950,36900,36950,36950,36850,4814
20231114,135300,16579579700,36950,36900,36950,36850,1283
20231114,135200,16532278600,36900,36900,36950,36900,2244
20231114,135100,16449400650,36950,36900,36950,36900,502
20231114,135000,16430855550,36950,37000,37000,36950,2710
20231114,134900,16330709750,37000,37000,37050,36950,3908
20231114,134800,16186109200,37000,37050,37050,36950,1573
20231114,134700,16127907600,37050,37050,37100,37000,3372
20231114,134600,16002993250,37100,37100,37100,37000,2599
20231114,134500,15906682400,37050,37100,37100,37050,222
20231114,134400,15898449900,37100,37050,37100,37050,677
20231114,134300,15873341850,37050,37100,37100,37050,1850
20231114,134200,15804709400,37100,37000,37100,37000,5204
20231114,134100,15611721300,37050,37000,37050,37000,497
20231114,134000,15593324200,37000,37050,37100,37000,2222
20231114,133900,15510996550,37050,37050,37050,37000,1286
20231114,133800,15463367150,37050,36950,37050,36950,855
20231114,133700,15431740600,37000,37000,37000,36950,917
20231114,133600,15397813250,37000,36950,37000,36950,2049
20231114,133500,15322008750,37000,36950,37000,36900,1051
20231114,133400,15283168150,36950,36950,36950,36900,763
20231114,133300,15254975400,36900,36950,36950,36900,482
20231114,133200,15237178550,36900,36900,36950,36850,717
20231114,133100,15210704300,36850,36950,36950,36850,357
20231114,133000,15197530600,36950,36950,36950,36900,1991
20231114,132900,15124045350,36950,37000,37000,36900,1591
20231114,132800,15065269100,36950,37000,37000,36950,224
20231114,132700,15056981200,37000,37000,37000,36950,1149
20231114,132600,15014468250,37000,36950,37000,36950,342
20231114,132500,15001820550,36950,36900,36950,36900,572
20231114,132400,14980692300,36900,36950,36950,36900,1498
20231114,132300,14925413150,36900,36950,37000,36900,2445
20231114,132200,14834968150,36950,36950,36950,36900,1940
20231114,132100,14763291700,37000,37000,37000,36950,1446
20231114,132000,14709789950,36950,37050,37100,36950,7083
20231114,131900,14447690400,37050,37000,37050,37000,1571
20231114,131800,14389487300,37050,37050,37050,37000,680
20231114,131700,14364293400,37050,37000,37050,37000,2152
20231114,131600,14284620850,37000,37050,37050,36950,3468
20231114,131500,14156321050,37050,37050,37100,37000,2267
20231114,131400,14072329450,37050,37050,37050,37000,1200
20231114,131300,14027880400,37000,37000,37100,37000,5138
20231114,131200,13837488700,37000,36900,37050,36900,18346
20231114,131100,13158974200,36900,36900,36950,36900,557
20231114,131000,13138402150,36950,36900,36950,36850,1153
20231114,130900,13095853250,36900,36900,36950,36850,453
20231114,130800,13079141650,36900,36900,36900,36850,1532
20231114,130700,13022611100,36900,36900,36900,36850,714
20231114,130600,12996276650,36900,36850,36900,36850,1509
20231114,130500,12940595200,36900,36850,36900,36850,1226
20231114,130400,12895369250,36900,36850,36900,36850,912
20231114,130300,12861736650,36850,36850,36900,36850,2916
20231114,130200,12754138750,36850,36900,36900,36850,188
20231114,130100,12747201900,36900,36850,36900,36850,450
20231114,130000,12730610300,36850,36850,36900,36800,3672
20231114,125900,12595292550,36800,36850,36850,36800,524
20231114,125800,12575987450,36850,36850,36850,36800,312
20231114,125700,12564490300,36850,36850,36850,36800,596
20231114,125600,12542551750,36850,36800,36850,36800,896
20231114,125500,12509539250,36850,36800,36850,36800,1080
20231114,125400,12469742400,36800,36800,36850,36800,735
20231114,125300,12442662900,36800,36850,36850,36800,1734
20231114,125200,12378771500,36850,36800,36850,36800,482
20231114,125100,12361029550,36850,36800,36850,36800,1326
20231114,125000,12312170850,36850,36850,36850,36800,707
20231114,124900,12286132800,36800,36850,36850,36800,258
20231114,124800,12276627650,36800,36850,36850,36800,192
20231114,124700,12269558900,36850,36800,36850,36800,197
20231114,124600,12262304400,36850,36800,36850,36800,814
20231114,124500,12232336200,36850,36850,36850,36800,1551
20231114,124400,12175229550,36850,36800,36850,36800,481
20231114,124300,12157515500,36850,36850,36850,36800,209
20231114,124200,12149815600,36800,36800,36850,36800,197
20231114,124100,12142561600,36800,36800,36800,36750,6709
20231114,124000,11895670800,36800,36750,36800,36700,717
20231114,123900,11869323300,36750,36750,36800,36700,3076
20231114,123800,11756254900,36800,36800,36800,36750,546
20231114,123700,11736165000,36800,36700,36800,36700,3275
20231114,123600,11615795950,36750,36750,36750,36700,283
20231114,123500,11605399250,36700,36700,36750,36700,519
20231114,123400,11586332350,36750,36750,36750,36700,965
20231114,123300,11550871950,36700,36700,36750,36700,750
20231114,123200,11523341700,36750,36700,36750,36700,242
20231114,123100,11514456800,36700,36750,36750,36650,271
20231114,123000,11504505950,36750,36700,36750,36650,420
20231114,122900,11489090000,36700,36700,36750,36700,958
20231114,122800,11453927150,36700,36750,36750,36700,155
20231114,122700,11448234100,36750,36750,36750,36700,377
20231114,122600,11434385100,36700,36750,36750,36700,740
20231114,122500,11407213750,36750,36700,36750,36650,2907
20231114,122400,11300530250,36700,36650,36700,36650,244
20231114,122300,11291585550,36700,36650,36700,36650,517
20231114,122200,11272612650,36650,36650,36700,36650,634
20231114,122100,11249375500,36650,36600,36650,36600,669
20231114,122000,11224861150,36600,36600,36650,36600,494
20231114,121900,11206771150,36600,36600,36650,36600,1923
20231114,121800,11136388450,36600,36650,36650,36550,454
20231114,121700,11119769450,36600,36600,36650,36600,245
20231114,121600,11110802100,36600,36600,36650,36600,1548
20231114,121500,11054141700,36600,36600,36600,36550,583
20231114,121400,11032809200,36550,36600,36600,36550,317
20231114,121300,11021209450,36550,36600,36650,36550,135
20231114,121200,11016269850,36550,36600,36650,36550,413
20231114,121100,11001156700,36600,36550,36600,36500,1162
20231114,121000,10958685250,36550,36600,36600,36550,401
20231114,120900,10944010700,36600,36600,36600,36550,506
20231114,120800,10925492350,36600,36600,36600,36550,1270
20231114,120700,10879060800,36600,36550,36600,36550,746
20231114,120600,10851757750,36600,36550,36600,36500,579
20231114,120500,10830600350,36550,36550,36650,36550,923
20231114,120400,10796829550,36600,36600,36600,36550,2066
20231114,120300,10721294000,36600,36600,36650,36600,371
20231114,120200,10707710500,36650,36600,36650,36600,1799
20231114,120100,10641855450,36650,36750,36750,36600,1500
20231114,120000,10586862600,36700,36750,36750,36650,527
20231114,115900,10567523950,36750,36650,36750,36650,1169
20231114,115800,10524618200,36700,36650,36700,36650,150
20231114,115700,10519116250,36700,36650,36700,36650,414
20231114,115600,10503928650,36700,36750,36750,36700,4772
20231114,115500,10328787850,36750,36750,36750,36700,221
20231114,115400,10320668850,36750,36750,36750,36700,4055
20231114,115300,10171650800,36750,36800,36800,36750,427
20231114,115200,10155938300,36800,36800,36800,36750,1427
20231114,115100,10103426100,36750,36750,36800,36750,171
20231114,115000,10097138300,36750,36800,36800,36750,287
20231114,114900,10086582000,36750,36800,36800,36750,548
20231114,114800,10066419800,36750,36750,36800,36750,676
20231114,114700,10041564200,36800,36800,36800,36750,228
20231114,114600,10033176350,36750,36800,36800,36750,566
20231114,114500,10012358150,36800,36750,36800,36700,1583
20231114,114400,9954176750,36750,36750,36750,36700,482
20231114,114300,9936463450,36750,36750,36750,36700,180
20231114,114200,9929853250,36750,36750,36750,36700,1836
20231114,114100,9862387450,36750,36700,36750,36700,390
20231114,114000,9848069400,36650,36750,36750,36650,1736
20231114,113900,9784380100,36750,36700,36750,36700,1221
20231114,113800,9739567250,36700,36650,36700,36650,584
20231114,113700,9718134650,36650,36650,36700,36650,136
20231114,113600,9713146300,36700,36700,36700,36650,944
20231114,113500,9678502500,36700,36700,36700,36650,628
20231114,113400,9655455000,36700,36650,36700,36650,269
20231114,113300,9645586550,36650,36700,36700,36650,160
20231114,113200,9639717350,36650,36700,36700,36650,331
20231114,113100,9627584400,36650,36700,36700,36650,462
20231114,113000,9610633800,36650,36650,36700,36650,1620
20231114,112900,9551259650,36650,36650,36650,36600,1795
20231114,112800,9485479100,36650,36650,36650,36600,1183
20231114,112700,9442167300,36650,36550,36650,36550,505
20231114,112600,9423679450,36600,36600,36650,36600,1897
20231114,112500,9354243650,36600,36600,36650,36600,406
20231114,112400,9339383550,36600,36600,36650,36600,669
20231114,112300,9314879350,36600,36650,36650,36600,741
20231114,112200,9287736100,36650,36600,36650,36600,249
20231114,112100,9278611400,36650,36650,36700,36600,424
20231114,112000,9263072800,36650,36650,36700,36600,554
20231114,111900,9242770200,36650,36650,36650,36600,868
20231114,111800,9210964350,36650,36700,36700,36650,220
20231114,111700,9202896650,36700,36600,36700,36600,63
20231114,111600,9200586700,36700,36650,36700,36650,478
20231114,111500,9183055700,36650,36650,36700,36600,608
20231114,111400,9160767300,36650,36700,36700,36650,42
20231114,111300,9159227200,36650,36700,36700,36650,428
20231114,111200,9143522850,36700,36700,36700,36600,739
20231114,111100,9116427800,36700,36700,36700,36600,1383
20231114,111000,9065717600,36650,36650,36700,36600,401
20231114,110900,9051020650,36650,36650,36650,36600,472
20231114,110800,9033732450,36650,36650,36650,36600,473
20231114,110700,9016401200,36650,36700,36700,36600,1217
20231114,110600,8971814650,36700,36700,36700,36650,811
20231114,110500,8942067100,36700,36650,36750,36650,877
20231114,110400,8909871350,36700,36700,36700,36650,893
20231114,110300,8877123500,36650,36700,36700,36650,3048
20231114,110200,8765265750,36700,36750,36750,36700,662
20231114,110100,8740946050,36750,36750,36750,36700,724
20231114,110000,8714339500,36750,36750,36750,36700,802
20231114,105900,8684869300,36750,36750,36750,36700,2087
20231114,105800,8608212400,36750,36700,36750,36700,2775
20231114,105700,8506234750,36700,36700,36750,36700,76
20231114,105600,8503442250,36700,36700,36750,36700,2012
20231114,105500,8429518450,36700,36700,36750,36700,1893
20231114,105400,8360009800,36700,36750,36800,36700,4624
20231114,105300,8190237450,36750,36750,36750,36700,5185
20231114,105200,7999688750,36700,36600,36750,36600,6609
20231114,105100,7757267900,36600,36650,36650,36600,193
20231114,105000,7750200300,36650,36600,36650,36550,1084
20231114,104900,7710552050,36550,36550,36600,36550,937
20231114,104800,7676298400,36550,36600,36600,36550,810
20231114,104700,7646686500,36600,36550,36600,36500,629
20231114,104600,7623677800,36500,36550,36650,36500,4385
20231114,104500,7463129900,36550,36550,36600,36500,7469
20231114,104400,7189899550,36500,36450,36500,36450,472
20231114,104300,7172672600,36450,36450,36500,36450,615
20231114,104200,7150229500,36450,36500,36500,36450,1681
20231114,104100,7088875500,36500,36400,36500,36400,209
20231114,104000,7081257900,36400,36450,36450,36400,199
20231114,103900,7074006900,36400,36500,36550,36400,3736
20231114,103800,6937676150,36450,36450,36450,36450,555
20231114,103700,6917446400,36450,36500,36500,36450,901
20231114,103600,6884587400,36500,36450,36500,36450,1265
20231114,103500,6838435300,36450,36450,36500,36450,358
20231114,103400,6825372300,36500,36450,36500,36450,808
20231114,103300,6795908950,36450,36450,36500,36450,773
20231114,103200,6767720150,36500,36450,36500,36400,374
20231114,103100,6754071250,36450,36400,36450,36400,415
20231114,103000,6738946050,36400,36450,36450,36400,483
20231114,102900,6721343000,36450,36450,36500,36450,313
20231114,102800,6709934100,36450,36450,36450,36400,287
20231114,102700,6699473300,36450,36450,36450,36400,250
20231114,102600,6690364800,36450,36450,36450,36450,561
20231114,102500,6669916350,36450,36500,36500,36450,928
20231114,102400,6636081850,36450,36450,36500,36400,438
20231114,102300,6620111650,36400,36400,36450,36400,212
20231114,102200,6612385400,36400,36400,36450,36400,628
20231114,102100,6589502700,36400,36400,36450,36400,414
20231114,102000,6574425850,36400,36350,36400,36300,832
20231114,101900,6544166050,36350,36250,36350,36250,449
20231114,101800,6527868800,36250,36300,36300,36250,1051
20231114,101700,6489717800,36300,36350,36350,36300,655
20231114,101600,6465931750,36350,36350,36350,36300,209
20231114,101500,6458335700,36350,36400,36400,36350,1539
20231114,101400,6402390100,36400,36450,36450,36400,2299
20231114,101300,6318705650,36450,36400,36450,36400,2661
20231114,101200,6221741950,36450,36450,36450,36400,1001
20231114,101100,6185258800,36450,36450,36450,36450,93
20231114,101000,6181868950,36450,36350,36500,36350,5132
20231114,100900,5994855900,36350,36350,36350,36350,223
20231114,100800,5986749850,36350,36350,36350,36300,956
20231114,100700,5952002000,36350,36400,36400,36300,1415
20231114,100600,5900622850,36300,36350,36400,36300,348
20231114,100500,5887963350,36350,36400,36400,36300,891
20231114,100400,5855553300,36350,36350,36350,36350,1047
20231114,100300,5817494850,36350,36350,36350,36350,704
20231114,100200,5791904450,36350,36300,36350,36300,457
20231114,100100,5775300450,36350,36400,36400,36350,390
20231114,100000,5761114850,36400,36350,36450,36350,2331
20231114,095900,5676345500,36350,36350,36400,36350,994
20231114,095800,5640203600,36350,36350,36400,36350,836
20231114,095700,5609814750,36350,36350,36400,36350,328
20231114,095600,5597885850,36400,36400,36450,36400,813
20231114,095500,5568292500,36400,36350,36450,36350,122
20231114,095400,5563849750,36450,36350,36450,36350,1092
20231114,095300,5524105700,36250,36250,36350,36250,1000
20231114,095200,5487825300,36200,36150,36250,36150,507
20231114,095100,5469472400,36150,36200,36250,36100,5427
20231114,095000,5273237150,36200,36200,36200,36150,1162
20231114,094900,5231173350,36200,36200,36250,36200,465
20231114,094800,5214340200,36200,36200,36200,36150,947
20231114,094700,5180059450,36200,36200,36250,36150,1983
20231114,094600,5108308800,36200,36200,36250,36200,944
20231114,094500,5074124200,36200,36250,36250,36200,471
20231114,094400,5057070200,36200,36250,36300,36200,897
20231114,094300,5024556150,36250,36500,36500,36250,4471
20231114,094200,4862152150,36450,36500,36500,36400,1523
20231114,094100,4806640300,36400,36400,36500,36400,4047
20231114,094000,4659095200,36400,36400,36450,36350,1154
20231114,093900,4617081600,36450,36400,36450,36400,1039
20231114,093800,4579241750,36400,36400,36400,36350,485
20231114,093700,4561592750,36400,36400,36400,36350,520
20231114,093600,4542673650,36400,36450,36450,36350,1100
20231114,093500,4502630350,36400,36350,36450,36350,707
20231114,093400,4476888800,36400,36300,36400,36300,742
20231114,093300,4449910950,36300,36400,36400,36300,1613
20231114,093200,4391303700,36300,36350,36400,36250,2166
20231114,093100,4312505700,36350,36300,36350,36250,2459
20231114,093000,4223312250,36300,36150,36300,36150,935
20231114,092900,4189462550,36100,36100,36150,36100,1786
20231114,092800,4124926750,36100,36150,36150,36100,1795
20231114,092700,4060095600,36150,36050,36150,36050,2378
20231114,092600,3974252600,36100,36100,36150,36050,1680
20231114,092500,3913666500,36100,36100,36150,36050,5381
20231114,092400,3719406000,36100,36250,36250,36100,3392
20231114,092300,3596753200,36250,36300,36300,36250,2275
20231114,092200,3514237600,36300,36350,36350,36250,1091
20231114,092100,3474626100,36350,36350,36350,36300,454
20231114,092000,3458123300,36300,36350,36400,36300,719
20231114,091900,3432007100,36350,36400,36400,36300,659
20231114,091800,3408062750,36300,36400,36450,36300,3227
20231114,091700,3290704250,36400,36450,36450,36350,872
20231114,091600,3258949800,36450,36350,36450,36300,5938
20231114,091500,3043189250,36400,36450,36450,36350,2323
20231114,091400,2958637900,36450,36400,36500,36400,1968
20231114,091300,2886931050,36450,36550,36550,36450,4980
20231114,091200,2705091850,36500,36450,36550,36400,3481
20231114,091100,2578093650,36400,36400,36450,36350,1557
20231114,091000,2521394300,36450,36400,36450,36350,3575
20231114,090900,2391307700,36400,36400,36400,36350,2073
20231114,090800,2315861000,36400,36400,36450,36350,2536
20231114,090700,2223493850,36450,36550,36550,36400,3421
20231114,090600,2098754750,36550,36450,36550,36400,3131
20231114,090500,1984546950,36400,36200,36450,36200,1706
20231114,090400,1922705000,36200,36300,36350,36050,5459
20231114,090300,1725316150,36250,36400,36400,36250,2665
20231114,090200,1628451250,36400,36350,36450,36350,4180
20231114,090100,1476286950,36000,36450,36550,36000,31832
20231114,090000,321839150,36450,36500,36650,36450,7710