KissMeData/006110/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,184600,13834990600,113100,113100,113100,113100,1257
20231117,184500,13834990600,113100,113100,113100,113100,0
20231117,184400,13834990600,113100,113100,113100,113100,0
20231117,184300,13834990600,113100,113100,113100,113100,0
20231117,184200,13834990600,113100,113100,113100,113100,0
20231117,184100,13834990600,113100,113100,113100,113100,0
20231117,184000,13834990600,113100,113100,113100,113100,0
20231117,183900,13834990600,113100,113100,113100,113100,0
20231117,183800,13834990600,113100,113100,113100,113100,0
20231117,183700,13834990600,113100,113100,113100,113100,0
20231117,183600,13834990600,113100,113100,113100,113100,0
20231117,183500,13834990600,113100,113100,113100,113100,0
20231117,183400,13834990600,113100,113100,113100,113100,0
20231117,183300,13834990600,113100,113100,113100,113100,0
20231117,183200,13834990600,113100,113100,113100,113100,0
20231117,183100,13834990600,113100,113100,113100,113100,0
20231117,183000,13834990600,113100,113100,113100,113100,0
20231117,182900,13834990600,113100,113100,113100,113100,0
20231117,182800,13834990600,113100,113100,113100,113100,0
20231117,182700,13834990600,113100,113100,113100,113100,0
20231117,182600,13834990600,113100,113100,113100,113100,0
20231117,182500,13834990600,113100,113100,113100,113100,0
20231117,182400,13834990600,113100,113100,113100,113100,0
20231117,182300,13834990600,113100,113100,113100,113100,0
20231117,182200,13834990600,113100,113100,113100,113100,0
20231117,182100,13834990600,113100,113100,113100,113100,0
20231117,182000,13834990600,113100,113100,113100,113100,0
20231117,181900,13834990600,113100,113100,113100,113100,0
20231117,181800,13834990600,113100,113100,113100,113100,0
20231117,181700,13834990600,113100,113100,113100,113100,0
20231117,181600,13834990600,113100,113100,113100,113100,1257
20231117,181500,13834990600,113100,113100,113100,113100,0
20231117,181400,13834990600,113100,113100,113100,113100,0
20231117,181300,13834990600,113100,113100,113100,113100,0
20231117,181200,13834990600,113100,113100,113100,113100,0
20231117,181100,13834990600,113100,113100,113100,113100,0
20231117,181000,13834990600,113100,113100,113100,113100,0
20231117,180900,13834990600,113100,113100,113100,113100,0
20231117,180800,13834990600,113100,113100,113100,113100,0
20231117,180700,13834990600,113100,113100,113100,113100,0
20231117,180600,13834990600,113100,113100,113100,113100,0
20231117,180500,13834990600,113100,113100,113100,113100,0
20231117,180400,13834990600,113100,113100,113100,113100,0
20231117,180300,13834990600,113100,113100,113100,113100,0
20231117,180200,13834990600,113100,113100,113100,113100,0
20231117,180100,13834990600,113100,113100,113100,113100,0
20231117,180000,13834990600,113100,113100,113100,113100,0
20231117,175900,13834990600,113100,113100,113100,113100,0
20231117,175800,13834990600,113100,113100,113100,113100,0
20231117,175700,13834990600,113100,113100,113100,113100,0
20231117,175600,13834990600,113100,113100,113100,113100,0
20231117,175500,13834990600,113100,113100,113100,113100,0
20231117,175400,13834990600,113100,113100,113100,113100,0
20231117,175300,13834990600,113100,113100,113100,113100,0
20231117,175200,13834990600,113100,113100,113100,113100,0
20231117,175100,13834990600,113100,113100,113100,113100,0
20231117,175000,13834990600,113100,113100,113100,113100,0
20231117,174900,13834990600,113100,113100,113100,113100,0
20231117,174800,13834990600,113100,113100,113100,113100,0
20231117,174700,13834990600,113100,113100,113100,113100,0
20231117,174600,13834990600,113100,113100,113100,113100,1257
20231117,174500,13834990600,113100,113100,113100,113100,0
20231117,174400,13834990600,113100,113100,113100,113100,0
20231117,174300,13834990600,113100,113100,113100,113100,0
20231117,174200,13834990600,113100,113100,113100,113100,0
20231117,174100,13834990600,113100,113100,113100,113100,0
20231117,174000,13834990600,113100,113100,113100,113100,0
20231117,173900,13834990600,113100,113100,113100,113100,0
20231117,173800,13834990600,113100,113100,113100,113100,0
20231117,173700,13834990600,113100,113100,113100,113100,0
20231117,173600,13834990600,113100,113100,113100,113100,0
20231117,173500,13834990600,113100,113100,113100,113100,0
20231117,173400,13834990600,113100,113100,113100,113100,0
20231117,173300,13834990600,113100,113100,113100,113100,0
20231117,173200,13834990600,113100,113100,113100,113100,0
20231117,173100,13834990600,113100,113100,113100,113100,0
20231117,173000,13834990600,113100,113100,113100,113100,0
20231117,172900,13834990600,113100,113100,113100,113100,0
20231117,172800,13834990600,113100,113100,113100,113100,0
20231117,172700,13834990600,113100,113100,113100,113100,0
20231117,172600,13834990600,113100,113100,113100,113100,0
20231117,172500,13834990600,113100,113100,113100,113100,0
20231117,172400,13834990600,113100,113100,113100,113100,0
20231117,172300,13834990600,113100,113100,113100,113100,0
20231117,172200,13834990600,113100,113100,113100,113100,0
20231117,172100,13834990600,113100,113100,113100,113100,0
20231117,172000,13834990600,113100,113100,113100,113100,0
20231117,171900,13834990600,113100,113100,113100,113100,0
20231117,171800,13834990600,113100,113100,113100,113100,0
20231117,171700,13834990600,113100,113100,113100,113100,0
20231117,171600,13834990600,113100,113100,113100,113100,1257
20231117,171500,13834990600,113100,113100,113100,113100,0
20231117,171400,13834990600,113100,113100,113100,113100,0
20231117,171300,13834990600,113100,113100,113100,113100,0
20231117,171200,13834990600,113100,113100,113100,113100,0
20231117,171100,13834990600,113100,113100,113100,113100,0
20231117,171000,13834990600,113100,113100,113100,113100,0
20231117,170900,13834990600,113100,113100,113100,113100,0
20231117,170800,13834990600,113100,113100,113100,113100,0
20231117,170700,13834990600,113100,113100,113100,113100,0
20231117,170600,13834990600,113100,113100,113100,113100,0
20231117,170500,13834990600,113100,113100,113100,113100,0
20231117,170400,13834990600,113100,113100,113100,113100,0
20231117,170300,13834990600,113100,113100,113100,113100,0
20231117,170200,13834990600,113100,113100,113100,113100,0
20231117,170100,13834990600,113100,113100,113100,113100,0
20231117,170000,13834990600,113100,113100,113100,113100,0
20231117,165900,13834990600,113100,113100,113100,113100,0
20231117,165800,13834990600,113100,113100,113100,113100,0
20231117,165700,13834990600,113100,113100,113100,113100,0
20231117,165600,13834990600,113100,113100,113100,113100,0
20231117,165500,13834990600,113100,113100,113100,113100,0
20231117,165400,13834990600,113100,113100,113100,113100,0
20231117,165300,13834990600,113100,113100,113100,113100,0
20231117,165200,13834990600,113100,113100,113100,113100,0
20231117,165100,13834990600,113100,113100,113100,113100,0
20231117,165000,13834990600,113100,113100,113100,113100,0
20231117,164900,13834990600,113100,113100,113100,113100,0
20231117,164800,13834990600,113100,113100,113100,113100,0
20231117,164700,13834990600,113100,113100,113100,113100,0
20231117,164600,13834990600,113100,113100,113100,113100,1257
20231117,164500,13834990600,113100,113100,113100,113100,0
20231117,164400,13834990600,113100,113100,113100,113100,0
20231117,164300,13834990600,113100,113100,113100,113100,0
20231117,164200,13834990600,113100,113100,113100,113100,0
20231117,164100,13834990600,113100,113100,113100,113100,0
20231117,164000,13834990600,113100,113100,113100,113100,0
20231117,163900,13834990600,113100,113100,113100,113100,0
20231117,163800,13834990600,113100,113100,113100,113100,0
20231117,163700,13834990600,113100,113100,113100,113100,0
20231117,163600,13834990600,113100,113100,113100,113100,0
20231117,163500,13834990600,113100,113100,113100,113100,0
20231117,163400,13834990600,113100,113100,113100,113100,0
20231117,163300,13834990600,113100,113100,113100,113100,0
20231117,163200,13834990600,113100,113100,113100,113100,0
20231117,163100,13834990600,113100,113100,113100,113100,0
20231117,163000,13834990600,113100,113100,113100,113100,0
20231117,162900,13834990600,113100,113100,113100,113100,0
20231117,162800,13834990600,113100,113100,113100,113100,0
20231117,162700,13834990600,113100,113100,113100,113100,0
20231117,162600,13834990600,113100,113100,113100,113100,0
20231117,162500,13834990600,113100,113100,113100,113100,0
20231117,162400,13834990600,113100,113100,113100,113100,0
20231117,162300,13834990600,113100,113100,113100,113100,0
20231117,162200,13834990600,113100,113100,113100,113100,0
20231117,162100,13834990600,113100,113100,113100,113100,0
20231117,162000,13834990600,113100,113100,113100,113100,0
20231117,161900,13834990600,113100,113100,113100,113100,0
20231117,161800,13834990600,113100,113100,113100,113100,0
20231117,161700,13834990600,113100,113100,113100,113100,0
20231117,161600,13834990600,113100,113100,113100,113100,1257
20231117,161500,13834990600,113100,113100,113100,113100,0
20231117,161400,13834990600,113100,113100,113100,113100,0
20231117,161300,13834990600,113100,113100,113100,113100,0
20231117,161200,13834990600,113100,113100,113100,113100,0
20231117,161100,13834990600,113100,113100,113100,113100,0
20231117,161000,13834990600,113100,113100,113100,113100,0
20231117,160900,13834990600,113100,113100,113100,113100,0
20231117,160800,13834990600,113100,113100,113100,113100,0
20231117,160700,13834990600,113100,113100,113100,113100,0
20231117,160600,13834990600,113100,113100,113100,113100,0
20231117,160500,13834990600,113100,113100,113100,113100,0
20231117,160400,13834990600,113100,113100,113100,113100,0
20231117,160300,13834990600,113100,113100,113100,113100,0
20231117,160200,13834990600,113100,113100,113100,113100,0
20231117,160100,13834990600,113100,113100,113100,113100,0
20231117,160000,13834990600,113100,113100,113100,113100,0
20231117,155900,13834990600,113100,113100,113100,113100,0
20231117,155800,13834990600,113100,113100,113100,113100,0
20231117,155700,13834990600,113100,113100,113100,113100,0
20231117,155600,13834990600,113100,113100,113100,113100,0
20231117,155500,13834990600,113100,113100,113100,113100,0
20231117,155400,13834990600,113100,113100,113100,113100,0
20231117,155300,13834990600,113100,113100,113100,113100,0
20231117,155200,13834990600,113100,113100,113100,113100,0
20231117,155100,13834990600,113100,113100,113100,113100,0
20231117,155000,13834990600,113100,113100,113100,113100,0
20231117,154900,13834990600,113100,113100,113100,113100,0
20231117,154800,13834990600,113100,113100,113100,113100,0
20231117,154700,13834990600,113100,113100,113100,113100,0
20231117,154600,13834990600,113100,113100,113100,113100,1257
20231117,154500,13834990600,113100,113100,113100,113100,0
20231117,154400,13834990600,113100,113100,113100,113100,0
20231117,154300,13834990600,113100,113100,113100,113100,0
20231117,154200,13834990600,113100,113100,113100,113100,0
20231117,154100,13834990600,113100,113100,113100,113100,0
20231117,154000,13834990600,113100,113100,113100,113100,0
20231117,153900,13834990600,113100,113100,113100,113100,0
20231117,153800,13834990600,113100,113100,113100,113100,0
20231117,153700,13834990600,113100,113100,113100,113100,0
20231117,153600,13834990600,113100,113100,113100,113100,0
20231117,153500,13834990600,113100,113100,113100,113100,0
20231117,153400,13834990600,113100,113100,113100,113100,0
20231117,153300,13834990600,113100,113100,113100,113100,0
20231117,153200,13834990600,113100,113100,113100,113100,0
20231117,153100,13834990600,113100,113100,113100,113100,0
20231117,153000,13834990600,113100,113100,113100,113100,1257
20231117,152900,13692823900,113100,113100,113100,113100,0
20231117,152800,13692823900,113100,113100,113100,113100,0
20231117,152700,13692823900,113100,113100,113100,113100,0
20231117,152600,13692823900,113100,113100,113100,113100,0
20231117,152500,13692823900,113100,113100,113100,113100,0
20231117,152400,13692823900,113100,113100,113100,113100,0
20231117,152300,13692823900,113100,113100,113100,113100,0
20231117,152200,13692823900,113100,113100,113100,113100,0
20231117,152100,13692823900,113100,113100,113100,113100,0
20231117,152000,13692823900,113100,113100,113100,113100,0
20231117,151900,13692823900,113100,112900,113100,112900,176
20231117,151800,13672935800,113000,112800,113000,112800,172
20231117,151700,13653520700,112800,112700,112800,112700,49
20231117,151600,13647994600,112800,112900,112900,112800,89
20231117,151500,13637955300,112900,112900,112900,112900,78
20231117,151400,13629149100,112900,112800,112900,112700,220
20231117,151300,13604332400,112800,112900,112900,112800,186
20231117,151200,13583348200,112900,113000,113000,112800,84
20231117,151100,13573863400,113000,112800,113000,112800,77
20231117,151000,13565168700,112800,112800,112900,112700,189
20231117,150900,13543851000,112900,112900,113000,112900,226
20231117,150800,13518335500,112900,112900,113000,112900,134
20231117,150700,13503199100,112800,112700,112800,112700,152
20231117,150600,13486064100,112700,112700,112700,112600,34
20231117,150500,13482232600,112700,112500,112700,112500,256
20231117,150400,13453423000,112500,112500,112500,112500,50
20231117,150300,13447798000,112500,112500,112500,112500,48
20231117,150200,13442398000,112500,112400,112500,112400,100
20231117,150100,13431155600,112500,112500,112500,112500,17
20231117,150000,13429243100,112600,112500,112600,112400,213
20231117,145900,13405290600,112500,112500,112500,112500,75
20231117,145800,13396853100,112500,112400,112600,112400,13
20231117,145700,13395390500,112500,112500,112500,112500,38
20231117,145600,13391115500,112500,112600,112600,112500,193
20231117,145500,13369402000,112500,112500,112500,112500,75
20231117,145400,13360964500,112700,112500,112700,112500,48
20231117,145300,13355560900,112700,112700,112700,112500,85
20231117,145200,13345988300,112700,112800,112800,112500,8
20231117,145100,13345087000,112500,112800,112800,112500,29
20231117,145000,13341816300,112500,112500,112800,112500,120
20231117,144900,13328303100,112500,112500,112600,112500,171
20231117,144800,13309063100,112600,112600,112600,112500,153
20231117,144700,13291850000,112600,112500,112600,112500,47
20231117,144600,13286561500,112500,112600,112600,112500,143
20231117,144500,13270472000,112600,112600,112600,112500,55
20231117,144400,13264281600,112600,112700,112700,112500,111
20231117,144300,13251784000,112600,112700,112700,112600,60
20231117,144200,13245022800,112700,112700,112700,112700,121
20231117,144100,13231386100,112800,112900,112900,112800,24
20231117,144000,13228677100,112900,112800,112900,112800,134
20231117,143900,13213553500,112800,112900,112900,112800,65
20231117,143800,13206220100,112900,112900,112900,112900,58
20231117,143700,13199671900,112900,112900,112900,112900,123
20231117,143600,13185785200,112900,112500,112900,112500,373
20231117,143500,13143738300,112500,112500,112700,112500,37
20231117,143400,13139574900,112500,112600,112600,112500,168
20231117,143300,13120672400,112600,112500,112600,112500,48
20231117,143200,13115267700,112400,112400,112500,112400,68
20231117,143100,13107624300,112400,112400,112700,112400,75
20231117,143000,13099179200,112400,112400,112400,112400,3
20231117,142900,13098842000,112500,112500,112500,112400,82
20231117,142800,13089617900,112400,112400,112400,112400,89
20231117,142700,13079614300,112400,112400,112400,112400,47
20231117,142600,13074331500,112400,112400,112400,112400,0
20231117,142500,13074331500,112400,112400,112400,112400,223
20231117,142400,13049266300,112400,112400,112400,112400,30
20231117,142300,13045894300,112400,112400,112400,112400,13
20231117,142200,13044433100,112400,112400,112400,112400,4
20231117,142100,13043983500,112400,112400,112400,112300,119
20231117,142000,13030615200,112400,112300,112400,112300,90
20231117,141900,13020504200,112300,112300,112300,112300,77
20231117,141800,13011857100,112400,112400,112400,112400,29
20231117,141700,13008597500,112500,112400,112500,112300,36
20231117,141600,13004553400,112500,112300,112500,112300,36
20231117,141500,13000510400,112300,112500,112500,112300,62
20231117,141400,12993541400,112500,112700,112700,112500,83
20231117,141300,12984202700,112700,112500,112700,112500,18
20231117,141200,12982175700,112500,112700,112700,112500,191
20231117,141100,12960671500,112700,112700,112700,112700,87
20231117,141000,12950866600,112700,112600,112700,112600,142
20231117,140900,12934863300,112700,112700,112700,112700,25
20231117,140800,12932045800,112700,112600,112700,112600,5
20231117,140700,12931482400,112700,112700,112700,112600,76
20231117,140600,12922923500,112700,112700,112800,112700,22
20231117,140500,12920444000,112800,113100,113100,112800,567
20231117,140400,12856406600,113100,113200,113200,113100,333
20231117,140300,12818744000,113200,113100,113200,113100,18
20231117,140200,12816707100,113200,113200,113200,113100,66
20231117,140100,12809239100,113200,113300,113300,113200,270
20231117,140000,12778670800,113300,113300,113300,113300,112
20231117,135900,12765981200,113300,113300,113400,113300,59
20231117,135800,12759295000,113400,113300,113400,113300,40
20231117,135700,12754762000,113300,113300,113300,113200,93
20231117,135600,12744225200,113300,113300,113400,113300,98
20231117,135500,12733121700,113300,113200,113300,113200,20
20231117,135400,12730856000,113300,113400,113400,113300,100
20231117,135300,12719523600,113500,113300,113500,113300,79
20231117,135200,12710559700,113300,113200,113300,113200,124
20231117,135100,12696522300,113100,113100,113100,113100,116
20231117,135000,12683402700,113100,113500,113500,113100,296
20231117,134900,12649853100,113500,113500,113600,113500,53
20231117,134800,12643835200,113400,113400,113600,113400,84
20231117,134700,12634309400,113600,113500,113600,113500,61
20231117,134600,12627384900,113500,113500,113500,113400,275
20231117,134500,12596178700,113500,113400,113500,113400,41
20231117,134400,12591528800,113400,113400,113500,113400,653
20231117,134300,12517436200,113400,113400,113400,113100,338
20231117,134200,12479167600,113400,113400,113500,113300,150
20231117,134100,12462162800,113400,113300,113400,113300,683
20231117,134000,12384746500,113400,113300,113400,113200,147
20231117,133900,12368096500,113300,113200,113400,113200,394
20231117,133800,12323480000,113200,113400,113400,113200,373
20231117,133700,12281232500,113300,113000,113300,113000,587
20231117,133600,12214792100,113000,112600,113100,112600,1031
20231117,133500,12098457300,112700,112500,112700,112500,1126
20231117,133400,11971627700,112400,112400,112400,112300,81
20231117,133300,11962524100,112400,112400,112400,112400,12
20231117,133200,11961175300,112300,112500,112500,112300,59
20231117,133100,11954548400,112500,112300,112500,112300,220
20231117,133000,11929803100,112400,112300,112400,112300,75
20231117,132900,11921375200,112200,112200,112200,112200,68
20231117,132800,11913745600,112100,112200,112200,112100,32
20231117,132700,11910158300,112100,112100,112100,112100,180
20231117,132600,11889980300,112100,112100,112100,112100,0
20231117,132500,11889980300,112100,112100,112100,112100,63
20231117,132400,11882918000,112100,112100,112100,112100,140
20231117,132300,11867224000,112000,112100,112100,112000,793
20231117,132200,11778329700,112200,112300,112300,112200,20
20231117,132100,11776084400,112300,112200,112500,112200,100
20231117,132000,11764859700,112200,112400,112400,112200,433
20231117,131900,11716208900,112500,112500,112600,112500,266
20231117,131800,11686283400,112600,112500,112600,112500,12
20231117,131700,11684932400,112500,112600,112700,112500,22
20231117,131600,11682455600,112600,112700,112800,112600,227
20231117,131500,11656877500,112800,112800,112800,112800,42
20231117,131400,11652139900,112800,112800,112800,112800,2
20231117,131300,11651914300,112900,112900,112900,112700,273
20231117,131200,11621115700,112800,112900,112900,112800,69
20231117,131100,11613332000,112900,112900,112900,112900,89
20231117,131000,11603283900,112900,112900,112900,112900,37
20231117,130900,11599106600,112900,113000,113000,112900,114
20231117,130800,11586234900,113000,113100,113100,112900,118
20231117,130700,11572898900,113100,113200,113200,113000,61
20231117,130600,11565999800,113200,113100,113200,113000,60
20231117,130500,11559213800,113000,112900,113000,112900,309
20231117,130400,11524307000,112900,112900,112900,112800,161
20231117,130300,11506130600,112800,112700,112800,112700,62
20231117,130200,11499142200,112800,112800,112900,112800,178
20231117,130100,11479063500,112800,112600,112800,112600,218
20231117,130000,11454476400,112700,112700,112700,112700,2
20231117,125900,11454251000,112600,112800,112800,112600,213
20231117,125800,11430236800,112800,112800,112800,112700,526
20231117,125700,11370910300,112700,112700,112700,112700,150
20231117,125600,11354005300,112600,112500,112600,112500,126
20231117,125500,11339818700,112500,112400,112500,112400,14
20231117,125400,11338243800,112400,112500,112500,112400,77
20231117,125300,11329587800,112500,112400,112500,112400,9
20231117,125200,11328575400,112400,112500,112500,112400,26
20231117,125100,11325652900,112500,112500,112500,112500,123
20231117,125000,11311815400,112500,112600,112600,112500,136
20231117,124900,11296512400,112600,112500,112600,112500,63
20231117,124800,11289421000,112500,112500,112500,112500,49
20231117,124700,11283908500,112400,112500,112500,112400,94
20231117,124600,11273339900,112500,112500,112500,112400,57
20231117,124500,11266927600,112500,112400,112500,112400,155
20231117,124400,11249493100,112400,112200,112400,112100,458
20231117,124300,11198058700,112200,112200,112200,112200,25
20231117,124200,11195253700,112100,112200,112200,112100,205
20231117,124100,11172273100,112200,112300,112300,112200,145
20231117,124000,11156002200,112200,112200,112200,112200,65
20231117,123900,11148709200,112200,112200,112300,112200,308
20231117,123800,11114136800,112200,112300,112300,112200,184
20231117,123700,11093485200,112200,112200,112300,112200,96
20231117,123600,11082712600,112200,112200,112200,112200,163
20231117,123500,11064424000,112200,112200,112200,112100,49
20231117,123400,11058928300,112200,112000,112200,112000,39
20231117,123300,11054556500,112000,112200,112200,112000,58
20231117,123200,11048059900,112200,112000,112200,112000,55
20231117,123100,11041898500,112000,112000,112000,112000,96
20231117,123000,11031146500,112000,112000,112000,111900,279
20231117,122900,10999904800,112000,112000,112000,112000,42
20231117,122800,10995200800,112000,112000,112000,112000,135
20231117,122700,10980080800,112000,111900,112000,111900,223
20231117,122600,10955118800,111900,112000,112000,111900,149
20231117,122500,10938436800,112000,111900,112000,111900,45
20231117,122400,10933400800,111900,111900,111900,111900,10
20231117,122300,10932281800,111900,112000,112000,111900,186
20231117,122200,10911468100,112000,111900,112000,111900,368
20231117,122100,10870252400,111900,111900,111900,111900,148
20231117,122000,10853691200,111900,112000,112000,111900,18
20231117,121900,10851676800,111800,111900,112000,111800,65
20231117,121800,10844403800,111900,112100,112200,111900,330
20231117,121700,10807397400,111900,112100,112200,111900,188
20231117,121600,10786342800,112100,112100,112200,112100,67
20231117,121500,10778832000,112200,112000,112200,112000,144
20231117,121400,10762702800,112000,112200,112200,112000,58
20231117,121300,10756197200,112000,112000,112000,111900,106
20231117,121200,10744331600,112000,112000,112000,111900,120
20231117,121100,10730899500,112000,111800,112000,111800,205
20231117,121000,10707966500,111800,111900,111900,111800,133
20231117,120900,10693086800,112000,112100,112100,111900,82
20231117,120800,10683904100,112100,112200,112200,112100,837
20231117,120700,10589996500,112100,112000,112100,112000,134
20231117,120600,10574984800,112000,112000,112000,111900,46
20231117,120500,10569832900,111900,111900,111900,111900,13
20231117,120400,10568378200,111900,111800,111900,111800,63
20231117,120300,10561332500,111900,111800,111900,111800,31
20231117,120200,10557864000,111700,112100,112200,111700,399
20231117,120100,10513213800,111700,111700,112100,111700,60
20231117,120000,10506490600,112200,112200,112200,111600,303
20231117,115900,10472587800,112200,111900,112200,111900,155
20231117,115800,10455223000,111900,111900,112000,111800,1405
20231117,115700,10298025400,111900,112000,112100,111900,98
20231117,115600,10287054200,112000,112000,112000,112000,99
20231117,115500,10275966200,111900,112000,112000,111900,101
20231117,115400,10264663100,112000,111800,112000,111800,24
20231117,115300,10261978800,111800,111600,111800,111600,192
20231117,115200,10240535400,111600,111800,111800,111600,177
20231117,115100,10220757700,111800,111700,111800,111700,43
20231117,115000,10215950800,111700,111400,111700,111400,687
20231117,114900,10139281600,111400,111600,111600,111400,155
20231117,114800,10121999500,111600,111700,111700,111600,77
20231117,114700,10113406000,111700,111700,111700,111700,4
20231117,114600,10112959200,111600,111600,111600,111600,24
20231117,114500,10110280800,111600,111700,111800,111600,206
20231117,114400,10087271000,111700,111700,111800,111600,59
20231117,114300,10080680700,111700,111700,111700,111700,187
20231117,114200,10059792800,111700,111400,111700,111400,291
20231117,114100,10027330200,111300,111300,111400,111300,156
20231117,114000,10009967200,111400,111300,111400,111300,36
20231117,113900,10005960000,111200,111200,111200,111200,14
20231117,113800,10004403200,111200,111200,111300,111200,146
20231117,113700,9988166000,111200,111000,111200,111000,18
20231117,113600,9986166700,110600,111000,111000,110600,221
20231117,113500,9961686200,111000,111000,111000,111000,7
20231117,113400,9960909200,110700,111000,111300,110700,373
20231117,113300,9919549500,111300,111300,111300,111300,0
20231117,113200,9919549500,111300,111000,111300,111000,93
20231117,113100,9909221000,111000,111300,111300,111000,501
20231117,113000,9853589700,111100,111100,111100,111100,29
20231117,112900,9850367800,111100,111100,111100,111100,1
20231117,112800,9850256700,111200,111400,111400,111200,276
20231117,112700,9819546300,111400,111400,111400,111400,216
20231117,112600,9795483900,111300,111200,111300,111200,189
20231117,112500,9774466100,111100,111100,111200,111100,44
20231117,112400,9769575000,111100,111100,111200,111000,183
20231117,112300,9749240600,111100,110900,111100,110900,342
20231117,112200,9711276000,110900,110900,110900,110800,216
20231117,112100,9687323600,110900,110900,110900,110800,109
20231117,112000,9675241900,110900,110800,110900,110700,93
20231117,111900,9664937100,110800,110800,110900,110700,172
20231117,111800,9645876300,110800,110800,110900,110700,76
20231117,111700,9637452900,110700,110900,110900,110700,206
20231117,111600,9614625900,110800,110800,110800,110800,60
20231117,111500,9607977900,110700,110700,110700,110700,108
20231117,111400,9596022300,110500,110400,110700,110300,1287
20231117,111300,9453879100,110400,110600,110600,110400,417
20231117,111200,9407809600,110500,110600,110700,110500,430
20231117,111100,9360255000,110600,110600,110700,110600,279
20231117,111000,9329394300,110600,111000,111000,110600,652
20231117,110900,9257226600,110900,111100,111100,110900,351
20231117,110800,9218265700,111100,111200,111200,111000,273
20231117,110700,9187943700,111200,111100,111200,111000,212
20231117,110600,9164399100,111000,111000,111100,111000,247
20231117,110500,9136964700,110900,110700,110900,110700,363
20231117,110400,9096751200,110800,110800,110800,110700,198
20231117,110300,9074817600,110700,110700,111000,110600,125
20231117,110200,9060967800,110600,110900,111100,110600,807
20231117,110100,8971554900,110900,111100,111200,110800,113
20231117,110000,8959019800,111200,110800,111300,110700,1571
20231117,105900,8784873800,110800,111000,111000,110800,213
20231117,105800,8761251600,110900,110900,110900,110900,91
20231117,105700,8751159700,110900,111200,111200,110900,328
20231117,105600,8714767500,111300,111100,111300,111000,129
20231117,105500,8700438700,111100,110900,111100,110900,125
20231117,105400,8686568000,111000,111100,111100,110900,228
20231117,105300,8661270200,111000,111300,111300,111000,237
20231117,105200,8634918000,111400,111400,111400,111200,176
20231117,105100,8615313600,111400,110700,111400,110700,562
20231117,105000,8552940500,110500,110500,110600,110300,304
20231117,104900,8519371000,110400,110500,110500,110200,687
20231117,104800,8443549000,110500,110800,110800,110500,859
20231117,104700,8348574600,110700,110900,111000,110600,546
20231117,104600,8288087600,111000,111100,111100,110800,517
20231117,104500,8230744500,111100,111200,111200,111000,846
20231117,104400,8136816100,111200,111200,111200,111000,1193
20231117,104300,8004327600,111100,111100,111500,111000,264
20231117,104200,7974993400,111100,111200,111500,111000,816
20231117,104100,7884361300,111100,111400,111400,111100,1426
20231117,104000,7725764000,111400,111700,111700,111400,328
20231117,103900,7689179700,111700,111600,111700,111600,268
20231117,103800,7659260700,111600,111800,111900,111400,935
20231117,103700,7554988500,111700,111900,111900,111600,139
20231117,103600,7539463700,111600,111600,111900,111600,182
20231117,103500,7519112600,111600,112200,112200,111600,1060
20231117,103400,7400769900,111900,112600,112600,111900,663
20231117,103300,7326356300,112500,112600,112600,112500,5
20231117,103200,7325793700,112600,112600,112600,112400,122
20231117,103100,7312064200,112600,112500,112700,112500,211
20231117,103000,7288326100,112400,112500,112500,112400,98
20231117,102900,7277308100,112500,111900,112500,111900,508
20231117,102800,7220372900,111900,112300,112300,111500,734
20231117,102700,7138303200,112300,112700,113000,112300,691
20231117,102600,7060410300,113000,112500,113000,112400,500
20231117,102500,7004056000,112500,113000,113000,112500,265
20231117,102400,6974189400,113100,113100,113200,112800,471
20231117,102300,6920944500,113100,113500,113500,112800,783
20231117,102200,6832310600,113100,112000,113500,112000,1623
20231117,102100,6649439600,112400,111500,112400,111500,926
20231117,102000,6545848600,111500,111500,111700,111500,401
20231117,101900,6501112900,111500,111700,111700,111500,260
20231117,101800,6472099000,111700,111900,111900,111700,473
20231117,101700,6419228900,111900,111900,112000,111900,400
20231117,101600,6374460700,112000,112300,112300,111800,819
20231117,101500,6282652000,112300,112200,112400,112200,287
20231117,101400,6250424700,112200,112000,112300,112000,553
20231117,101300,6188394000,112100,112000,112100,111900,94
20231117,101200,6177865800,112100,111600,112100,111600,361
20231117,101100,6137512200,111600,111900,111900,111500,119
20231117,101000,6124218000,111500,111900,112100,111500,719
20231117,100900,6043806700,111900,111500,112100,111500,2000
20231117,100800,5820509600,111500,111600,111600,111000,1786
20231117,100700,5621833500,111600,111800,111800,111500,1907
20231117,100600,5409041000,111800,112300,112300,111800,1379
20231117,100500,5254594800,112200,112400,112400,112000,2330
20231117,100400,4993192300,112400,112300,112400,112300,446
20231117,100300,4943094500,112400,112300,112600,112300,800
20231117,100200,4853130200,112300,112300,112500,112200,865
20231117,100100,4756007600,112300,112700,112800,112200,3103
20231117,100000,4406839000,112800,113200,113200,112700,523
20231117,095900,4347808700,113200,113100,113200,112800,564
20231117,095800,4284096100,113000,113200,113200,113000,333
20231117,095700,4246454800,113200,113400,113400,113100,308
20231117,095600,4211570700,113400,113600,113600,113400,128
20231117,095500,4197047100,113600,113600,113700,113400,160
20231117,095400,4178872900,113600,113700,113700,113600,110
20231117,095300,4166375200,113700,113900,113900,113600,79
20231117,095200,4157395900,113900,113500,113900,113400,228
20231117,095100,4131502500,113400,113800,113900,113400,216
20231117,095000,4106946600,113900,113900,113900,113800,78
20231117,094900,4098067100,113900,114000,114000,113800,65
20231117,094800,4090664000,114000,114400,114400,113900,333
20231117,094700,4052663900,114400,114400,114500,114400,119
20231117,094600,4039049400,114400,114100,114500,114100,278
20231117,094500,4007287100,114100,113900,114200,113600,443
20231117,094400,3956801400,113900,113500,113900,113500,480
20231117,094300,3902259000,113600,113700,113700,113500,175
20231117,094200,3882374900,113700,113700,113700,113500,1003
20231117,094100,3768424400,113600,112800,113600,112800,740
20231117,094000,3684528600,112800,112600,112800,112500,957
20231117,093900,3576767700,112600,112600,112700,112600,394
20231117,093800,3532396100,112600,112800,112900,112600,1544
20231117,093700,3358407300,112800,113000,113000,112800,827
20231117,093600,3265036600,113000,113000,113000,112900,215
20231117,093500,3240751700,112900,113200,113200,112900,1564
20231117,093400,3063946400,113200,113200,113200,113100,427
20231117,093300,3015646600,113100,113400,113400,113100,348
20231117,093200,2976256700,113400,113400,113600,113400,466
20231117,093100,2923372700,113400,113400,113500,113200,364
20231117,093000,2882153600,113200,113300,113300,113100,761
20231117,092900,2796015300,113300,113500,113600,113300,144
20231117,092800,2779680500,113600,113600,113700,113500,189
20231117,092700,2758217300,113600,113900,113900,113600,114
20231117,092600,2745248300,113700,113900,114000,113700,297
20231117,092500,2711443100,113900,114100,114100,113800,134
20231117,092400,2696177800,114000,114000,114100,114000,624
20231117,092300,2625038600,114000,114200,114200,113800,397
20231117,092200,2579776700,114200,114100,114500,114100,403
20231117,092100,2533751900,114000,114000,114200,113600,354
20231117,092000,2493382300,113900,113100,113900,112800,1698
20231117,091900,2301173900,113100,113200,113200,112900,810
20231117,091800,2209603600,113200,113500,113500,113100,177
20231117,091700,2189560400,113500,113500,113700,113300,139
20231117,091600,2173789700,113700,113400,113800,113100,162
20231117,091500,2155404600,113400,113100,113400,113000,296
20231117,091400,2121920000,113000,113200,113400,113000,816
20231117,091300,2029599500,113100,113700,113700,113100,558
20231117,091200,1966381900,113500,113300,114600,113300,1597
20231117,091100,1785045500,113500,113600,113700,113300,797
20231117,091000,1694517300,113300,113000,113300,112600,731
20231117,090900,1612025700,112500,113800,113800,112500,4432
20231117,090800,1112265100,113800,113000,113800,113000,264
20231117,090700,1082404300,113000,113900,114500,113000,4473
20231117,090600,575233100,113900,113900,114000,113500,256
20231117,090500,546094100,113900,113500,114000,113300,305
20231117,090400,511473200,113300,113400,113700,113200,395
20231117,090300,466665300,113100,114700,114700,113100,1254
20231117,090200,323899300,114700,114100,115000,113800,678
20231117,090100,246386700,114100,116600,116600,113500,951
20231117,090000,137135800,116600,118000,118000,116600,1127