KissMeData/052460/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,193100,1015469625,4195,4195,4195,4195,7699
20231117,193000,1015469625,4195,4195,4195,4195,0
20231117,192900,1015469625,4195,4195,4195,4195,0
20231117,192800,1015469625,4195,4195,4195,4195,0
20231117,192700,1015469625,4195,4195,4195,4195,0
20231117,192600,1015469625,4195,4195,4195,4195,0
20231117,192500,1015469625,4195,4195,4195,4195,0
20231117,192400,1015469625,4195,4195,4195,4195,0
20231117,192300,1015469625,4195,4195,4195,4195,0
20231117,192200,1015469625,4195,4195,4195,4195,0
20231117,192100,1015469625,4195,4195,4195,4195,0
20231117,192000,1015469625,4195,4195,4195,4195,0
20231117,191900,1015469625,4195,4195,4195,4195,0
20231117,191800,1015469625,4195,4195,4195,4195,0
20231117,191700,1015469625,4195,4195,4195,4195,0
20231117,191600,1015469625,4195,4195,4195,4195,0
20231117,191500,1015469625,4195,4195,4195,4195,0
20231117,191400,1015469625,4195,4195,4195,4195,0
20231117,191300,1015469625,4195,4195,4195,4195,0
20231117,191200,1015469625,4195,4195,4195,4195,0
20231117,191100,1015469625,4195,4195,4195,4195,0
20231117,191000,1015469625,4195,4195,4195,4195,0
20231117,190900,1015469625,4195,4195,4195,4195,0
20231117,190800,1015469625,4195,4195,4195,4195,0
20231117,190700,1015469625,4195,4195,4195,4195,0
20231117,190600,1015469625,4195,4195,4195,4195,0
20231117,190500,1015469625,4195,4195,4195,4195,0
20231117,190400,1015469625,4195,4195,4195,4195,0
20231117,190300,1015469625,4195,4195,4195,4195,0
20231117,190200,1015469625,4195,4195,4195,4195,0
20231117,190100,1015469625,4195,4195,4195,4195,7699
20231117,190000,1015469625,4195,4195,4195,4195,0
20231117,185900,1015469625,4195,4195,4195,4195,0
20231117,185800,1015469625,4195,4195,4195,4195,0
20231117,185700,1015469625,4195,4195,4195,4195,0
20231117,185600,1015469625,4195,4195,4195,4195,0
20231117,185500,1015469625,4195,4195,4195,4195,0
20231117,185400,1015469625,4195,4195,4195,4195,0
20231117,185300,1015469625,4195,4195,4195,4195,0
20231117,185200,1015469625,4195,4195,4195,4195,0
20231117,185100,1015469625,4195,4195,4195,4195,0
20231117,185000,1015469625,4195,4195,4195,4195,0
20231117,184900,1015469625,4195,4195,4195,4195,0
20231117,184800,1015469625,4195,4195,4195,4195,0
20231117,184700,1015469625,4195,4195,4195,4195,0
20231117,184600,1015469625,4195,4195,4195,4195,0
20231117,184500,1015469625,4195,4195,4195,4195,0
20231117,184400,1015469625,4195,4195,4195,4195,0
20231117,184300,1015469625,4195,4195,4195,4195,0
20231117,184200,1015469625,4195,4195,4195,4195,0
20231117,184100,1015469625,4195,4195,4195,4195,0
20231117,184000,1015469625,4195,4195,4195,4195,0
20231117,183900,1015469625,4195,4195,4195,4195,0
20231117,183800,1015469625,4195,4195,4195,4195,0
20231117,183700,1015469625,4195,4195,4195,4195,0
20231117,183600,1015469625,4195,4195,4195,4195,0
20231117,183500,1015469625,4195,4195,4195,4195,0
20231117,183400,1015469625,4195,4195,4195,4195,0
20231117,183300,1015469625,4195,4195,4195,4195,0
20231117,183200,1015469625,4195,4195,4195,4195,0
20231117,183100,1015469625,4195,4195,4195,4195,7699
20231117,183000,1015469625,4195,4195,4195,4195,0
20231117,182900,1015469625,4195,4195,4195,4195,0
20231117,182800,1015469625,4195,4195,4195,4195,0
20231117,182700,1015469625,4195,4195,4195,4195,0
20231117,182600,1015469625,4195,4195,4195,4195,0
20231117,182500,1015469625,4195,4195,4195,4195,0
20231117,182400,1015469625,4195,4195,4195,4195,0
20231117,182300,1015469625,4195,4195,4195,4195,0
20231117,182200,1015469625,4195,4195,4195,4195,0
20231117,182100,1015469625,4195,4195,4195,4195,0
20231117,182000,1015469625,4195,4195,4195,4195,0
20231117,181900,1015469625,4195,4195,4195,4195,0
20231117,181800,1015469625,4195,4195,4195,4195,0
20231117,181700,1015469625,4195,4195,4195,4195,0
20231117,181600,1015469625,4195,4195,4195,4195,0
20231117,181500,1015469625,4195,4195,4195,4195,0
20231117,181400,1015469625,4195,4195,4195,4195,0
20231117,181300,1015469625,4195,4195,4195,4195,0
20231117,181200,1015469625,4195,4195,4195,4195,0
20231117,181100,1015469625,4195,4195,4195,4195,0
20231117,181000,1015469625,4195,4195,4195,4195,0
20231117,180900,1015469625,4195,4195,4195,4195,0
20231117,180800,1015469625,4195,4195,4195,4195,0
20231117,180700,1015469625,4195,4195,4195,4195,0
20231117,180600,1015469625,4195,4195,4195,4195,0
20231117,180500,1015469625,4195,4195,4195,4195,0
20231117,180400,1015469625,4195,4195,4195,4195,0
20231117,180300,1015469625,4195,4195,4195,4195,0
20231117,180200,1015469625,4195,4195,4195,4195,0
20231117,180100,1015469625,4195,4195,4195,4195,7699
20231117,180000,1015469625,4195,4195,4195,4195,0
20231117,175900,1015469625,4195,4195,4195,4195,0
20231117,175800,1015469625,4195,4195,4195,4195,0
20231117,175700,1015469625,4195,4195,4195,4195,0
20231117,175600,1015469625,4195,4195,4195,4195,0
20231117,175500,1015469625,4195,4195,4195,4195,0
20231117,175400,1015469625,4195,4195,4195,4195,0
20231117,175300,1015469625,4195,4195,4195,4195,0
20231117,175200,1015469625,4195,4195,4195,4195,0
20231117,175100,1015469625,4195,4195,4195,4195,0
20231117,175000,1015469625,4195,4195,4195,4195,0
20231117,174900,1015469625,4195,4195,4195,4195,0
20231117,174800,1015469625,4195,4195,4195,4195,0
20231117,174700,1015469625,4195,4195,4195,4195,0
20231117,174600,1015469625,4195,4195,4195,4195,0
20231117,174500,1015469625,4195,4195,4195,4195,0
20231117,174400,1015469625,4195,4195,4195,4195,0
20231117,174300,1015469625,4195,4195,4195,4195,0
20231117,174200,1015469625,4195,4195,4195,4195,0
20231117,174100,1015469625,4195,4195,4195,4195,0
20231117,174000,1015469625,4195,4195,4195,4195,0
20231117,173900,1015469625,4195,4195,4195,4195,0
20231117,173800,1015469625,4195,4195,4195,4195,0
20231117,173700,1015469625,4195,4195,4195,4195,0
20231117,173600,1015469625,4195,4195,4195,4195,0
20231117,173500,1015469625,4195,4195,4195,4195,0
20231117,173400,1015469625,4195,4195,4195,4195,0
20231117,173300,1015469625,4195,4195,4195,4195,0
20231117,173200,1015469625,4195,4195,4195,4195,0
20231117,173100,1015469625,4195,4195,4195,4195,7699
20231117,173000,1015469625,4195,4195,4195,4195,0
20231117,172900,1015469625,4195,4195,4195,4195,0
20231117,172800,1015469625,4195,4195,4195,4195,0
20231117,172700,1015469625,4195,4195,4195,4195,0
20231117,172600,1015469625,4195,4195,4195,4195,0
20231117,172500,1015469625,4195,4195,4195,4195,0
20231117,172400,1015469625,4195,4195,4195,4195,0
20231117,172300,1015469625,4195,4195,4195,4195,0
20231117,172200,1015469625,4195,4195,4195,4195,0
20231117,172100,1015469625,4195,4195,4195,4195,0
20231117,172000,1015469625,4195,4195,4195,4195,0
20231117,171900,1015469625,4195,4195,4195,4195,0
20231117,171800,1015469625,4195,4195,4195,4195,0
20231117,171700,1015469625,4195,4195,4195,4195,0
20231117,171600,1015469625,4195,4195,4195,4195,0
20231117,171500,1015469625,4195,4195,4195,4195,0
20231117,171400,1015469625,4195,4195,4195,4195,0
20231117,171300,1015469625,4195,4195,4195,4195,0
20231117,171200,1015469625,4195,4195,4195,4195,0
20231117,171100,1015469625,4195,4195,4195,4195,0
20231117,171000,1015469625,4195,4195,4195,4195,0
20231117,170900,1015469625,4195,4195,4195,4195,0
20231117,170800,1015469625,4195,4195,4195,4195,0
20231117,170700,1015469625,4195,4195,4195,4195,0
20231117,170600,1015469625,4195,4195,4195,4195,0
20231117,170500,1015469625,4195,4195,4195,4195,0
20231117,170400,1015469625,4195,4195,4195,4195,0
20231117,170300,1015469625,4195,4195,4195,4195,0
20231117,170200,1015469625,4195,4195,4195,4195,0
20231117,170100,1015469625,4195,4195,4195,4195,7699
20231117,170000,1015469625,4195,4195,4195,4195,0
20231117,165900,1015469625,4195,4195,4195,4195,0
20231117,165800,1015469625,4195,4195,4195,4195,0
20231117,165700,1015469625,4195,4195,4195,4195,0
20231117,165600,1015469625,4195,4195,4195,4195,0
20231117,165500,1015469625,4195,4195,4195,4195,0
20231117,165400,1015469625,4195,4195,4195,4195,0
20231117,165300,1015469625,4195,4195,4195,4195,0
20231117,165200,1015469625,4195,4195,4195,4195,0
20231117,165100,1015469625,4195,4195,4195,4195,0
20231117,165000,1015469625,4195,4195,4195,4195,0
20231117,164900,1015469625,4195,4195,4195,4195,0
20231117,164800,1015469625,4195,4195,4195,4195,0
20231117,164700,1015469625,4195,4195,4195,4195,0
20231117,164600,1015469625,4195,4195,4195,4195,0
20231117,164500,1015469625,4195,4195,4195,4195,0
20231117,164400,1015469625,4195,4195,4195,4195,0
20231117,164300,1015469625,4195,4195,4195,4195,0
20231117,164200,1015469625,4195,4195,4195,4195,0
20231117,164100,1015469625,4195,4195,4195,4195,0
20231117,164000,1015469625,4195,4195,4195,4195,0
20231117,163900,1015469625,4195,4195,4195,4195,0
20231117,163800,1015469625,4195,4195,4195,4195,0
20231117,163700,1015469625,4195,4195,4195,4195,0
20231117,163600,1015469625,4195,4195,4195,4195,0
20231117,163500,1015469625,4195,4195,4195,4195,0
20231117,163400,1015469625,4195,4195,4195,4195,0
20231117,163300,1015469625,4195,4195,4195,4195,0
20231117,163200,1015469625,4195,4195,4195,4195,0
20231117,163100,1015469625,4195,4195,4195,4195,7699
20231117,163000,1015469625,4195,4195,4195,4195,0
20231117,162900,1015469625,4195,4195,4195,4195,0
20231117,162800,1015469625,4195,4195,4195,4195,0
20231117,162700,1015469625,4195,4195,4195,4195,0
20231117,162600,1015469625,4195,4195,4195,4195,0
20231117,162500,1015469625,4195,4195,4195,4195,0
20231117,162400,1015469625,4195,4195,4195,4195,0
20231117,162300,1015469625,4195,4195,4195,4195,0
20231117,162200,1015469625,4195,4195,4195,4195,0
20231117,162100,1015469625,4195,4195,4195,4195,0
20231117,162000,1015469625,4195,4195,4195,4195,0
20231117,161900,1015469625,4195,4195,4195,4195,0
20231117,161800,1015469625,4195,4195,4195,4195,0
20231117,161700,1015469625,4195,4195,4195,4195,0
20231117,161600,1015469625,4195,4195,4195,4195,0
20231117,161500,1015469625,4195,4195,4195,4195,0
20231117,161400,1015469625,4195,4195,4195,4195,0
20231117,161300,1015469625,4195,4195,4195,4195,0
20231117,161200,1015469625,4195,4195,4195,4195,0
20231117,161100,1015469625,4195,4195,4195,4195,0
20231117,161000,1015469625,4195,4195,4195,4195,0
20231117,160900,1015469625,4195,4195,4195,4195,0
20231117,160800,1015469625,4195,4195,4195,4195,0
20231117,160700,1015469625,4195,4195,4195,4195,0
20231117,160600,1015469625,4195,4195,4195,4195,0
20231117,160500,1015469625,4195,4195,4195,4195,0
20231117,160400,1015469625,4195,4195,4195,4195,0
20231117,160300,1015469625,4195,4195,4195,4195,0
20231117,160200,1015469625,4195,4195,4195,4195,0
20231117,160100,1015469625,4195,4195,4195,4195,7699
20231117,160000,1015469625,4195,4195,4195,4195,0
20231117,155900,1015469625,4195,4195,4195,4195,0
20231117,155800,1015469625,4195,4195,4195,4195,0
20231117,155700,1015469625,4195,4195,4195,4195,0
20231117,155600,1015469625,4195,4195,4195,4195,0
20231117,155500,1015469625,4195,4195,4195,4195,0
20231117,155400,1015469625,4195,4195,4195,4195,0
20231117,155300,1015469625,4195,4195,4195,4195,0
20231117,155200,1015469625,4195,4195,4195,4195,0
20231117,155100,1015469625,4195,4195,4195,4195,0
20231117,155000,1015469625,4195,4195,4195,4195,0
20231117,154900,1015469625,4195,4195,4195,4195,0
20231117,154800,1015469625,4195,4195,4195,4195,0
20231117,154700,1015469625,4195,4195,4195,4195,0
20231117,154600,1015469625,4195,4195,4195,4195,0
20231117,154500,1015469625,4195,4195,4195,4195,0
20231117,154400,1015469625,4195,4195,4195,4195,0
20231117,154300,1015469625,4195,4195,4195,4195,0
20231117,154200,1015469625,4195,4195,4195,4195,0
20231117,154100,1015469625,4195,4195,4195,4195,0
20231117,154000,1015469625,4195,4195,4195,4195,0
20231117,153900,1015469625,4195,4195,4195,4195,0
20231117,153800,1015469625,4195,4195,4195,4195,0
20231117,153700,1015469625,4195,4195,4195,4195,0
20231117,153600,1015469625,4195,4195,4195,4195,0
20231117,153500,1015469625,4195,4195,4195,4195,0
20231117,153400,1015469625,4195,4195,4195,4195,0
20231117,153300,1015469625,4195,4195,4195,4195,0
20231117,153200,1015469625,4195,4195,4195,4195,0
20231117,153100,1015469625,4195,4195,4195,4195,7699
20231117,153000,1015469625,4195,4195,4195,4195,7699
20231117,152900,983172320,4185,4185,4185,4185,0
20231117,152800,983172320,4185,4185,4185,4185,0
20231117,152700,983172320,4185,4185,4185,4185,0
20231117,152600,983172320,4185,4185,4185,4185,0
20231117,152500,983172320,4185,4185,4185,4185,0
20231117,152400,983172320,4185,4185,4185,4185,0
20231117,152300,983172320,4185,4185,4185,4185,0
20231117,152200,983172320,4185,4185,4185,4185,0
20231117,152100,983172320,4185,4185,4185,4185,0
20231117,152000,983172320,4185,4185,4185,4185,0
20231117,151900,983172320,4185,4195,4210,4185,5055
20231117,151800,961964640,4195,4210,4210,4190,1829
20231117,151700,954275950,4205,4225,4240,4205,3445
20231117,151600,939739700,4240,4205,4240,4200,6462
20231117,151500,912432585,4200,4205,4205,4200,650
20231117,151400,909701150,4205,4205,4205,4195,1510
20231117,151300,903355125,4205,4205,4205,4185,3167
20231117,151200,890061610,4200,4190,4200,4190,3993
20231117,151100,873318400,4205,4240,4240,4185,14282
20231117,151000,813290940,4240,4155,4240,4155,21221
20231117,150900,724164625,4155,4155,4165,4150,679
20231117,150800,721339840,4165,4155,4165,4150,2536
20231117,150700,710799290,4150,4150,4150,4150,1030
20231117,150600,706524790,4150,4140,4150,4140,919
20231117,150500,702715340,4140,4140,4140,4140,4
20231117,150400,702698780,4135,4140,4140,4135,45
20231117,150300,702512580,4140,4140,4145,4140,1439
20231117,150200,696551105,4140,4150,4150,4140,1045
20231117,150100,692223950,4150,4150,4150,4140,203
20231117,150000,691382990,4150,4150,4150,4150,540
20231117,145900,689141990,4150,4140,4150,4140,2340
20231117,145800,679434235,4145,4135,4145,4130,1018
20231117,145700,675223140,4135,4135,4135,4135,62
20231117,145600,674966770,4135,4140,4140,4135,107
20231117,145500,674524105,4145,4150,4150,4140,157
20231117,145400,673872780,4145,4150,4150,4145,558
20231117,145300,671559445,4145,4145,4150,4145,842
20231117,145200,668068645,4145,4150,4150,4145,1470
20231117,145100,661970510,4145,4140,4150,4140,3102
20231117,145000,649116870,4130,4130,4130,4125,1265
20231117,144900,643893245,4125,4125,4125,4125,1066
20231117,144800,639495995,4120,4125,4125,4120,89
20231117,144700,639129155,4120,4120,4120,4120,0
20231117,144600,639129155,4120,4125,4125,4115,2616
20231117,144500,628362660,4125,4125,4125,4125,77
20231117,144400,628045035,4125,4120,4125,4120,37
20231117,144300,627892450,4125,4125,4125,4125,4
20231117,144200,627875950,4120,4125,4125,4115,59
20231117,144100,627633090,4115,4110,4120,4110,670
20231117,144000,624873645,4115,4120,4120,4105,134
20231117,143900,624323080,4120,4120,4125,4115,251
20231117,143800,623288010,4125,4115,4125,4115,274
20231117,143700,622159780,4115,4120,4120,4115,32
20231117,143600,622028025,4115,4125,4125,4115,47
20231117,143500,621834330,4120,4120,4120,4120,200
20231117,143400,621010330,4120,4120,4120,4110,79
20231117,143300,620685440,4125,4125,4125,4115,1217
20231117,143200,615672365,4115,4110,4115,4105,1530
20231117,143100,609391330,4105,4130,4130,4105,91
20231117,143000,609017675,4140,4115,4140,4100,2755
20231117,142900,597687465,4115,4115,4115,4115,546
20231117,142800,595440675,4110,4110,4110,4110,22
20231117,142700,595350255,4110,4110,4110,4110,30
20231117,142600,595226955,4110,4110,4120,4105,175
20231117,142500,594507865,4120,4120,4120,4120,5
20231117,142400,594487265,4115,4115,4115,4115,21
20231117,142300,594400850,4125,4115,4125,4115,127
20231117,142200,593878195,4130,4105,4140,4105,1012
20231117,142100,589706160,4105,4110,4110,4105,281
20231117,142000,588552425,4125,4120,4125,4120,27
20231117,141900,588441160,4125,4120,4125,4105,80
20231117,141800,588111570,4120,4120,4120,4105,157
20231117,141700,587466100,4125,4120,4125,4120,257
20231117,141600,586407235,4120,4130,4130,4105,937
20231117,141500,582548910,4130,4130,4130,4130,8
20231117,141400,582515870,4130,4115,4130,4115,547
20231117,141300,580264905,4130,4130,4130,4130,4
20231117,141200,580248385,4135,4120,4135,4120,232
20231117,141100,579290935,4120,4115,4120,4115,29
20231117,141000,579171535,4115,4120,4125,4115,553
20231117,140900,576895605,4120,4120,4120,4120,2
20231117,140800,576887365,4120,4120,4120,4120,29
20231117,140700,576767885,4120,4130,4130,4120,28
20231117,140600,576652465,4130,4130,4130,4130,25
20231117,140500,576549215,4135,4135,4135,4135,104
20231117,140400,576119175,4135,4135,4135,4135,14
20231117,140300,576061285,4110,4115,4140,4110,1021
20231117,140200,571843795,4115,4115,4115,4115,5
20231117,140100,571823220,4115,4115,4115,4115,36
20231117,140000,571675080,4115,4120,4120,4115,12
20231117,135900,571625695,4115,4120,4120,4115,46
20231117,135800,571436360,4120,4120,4120,4120,348
20231117,135700,570002600,4120,4125,4125,4120,28
20231117,135600,569887200,4115,4120,4125,4115,34
20231117,135500,569747105,4125,4120,4125,4110,752
20231117,135400,566646420,4120,4120,4120,4120,19
20231117,135300,566568140,4125,4120,4125,4120,13
20231117,135200,566514535,4120,4120,4120,4120,4
20231117,135100,566498055,4115,4120,4120,4115,122
20231117,135000,565995525,4120,4120,4120,4120,34
20231117,134900,565855445,4120,4120,4120,4120,28
20231117,134800,565740085,4135,4135,4135,4135,0
20231117,134700,565740085,4135,4135,4135,4135,31
20231117,134600,565611900,4135,4110,4140,4110,2012
20231117,134500,557305895,4110,4110,4110,4110,43
20231117,134400,557129165,4110,4110,4110,4110,6
20231117,134300,557104505,4110,4110,4110,4110,26
20231117,134200,556997645,4110,4110,4110,4110,8
20231117,134100,556964765,4110,4110,4110,4110,25
20231117,134000,556862015,4110,4110,4110,4110,9
20231117,133900,556825025,4110,4105,4110,4100,88
20231117,133800,556464115,4110,4110,4110,4110,17
20231117,133700,556394245,4110,4110,4110,4110,835
20231117,133600,552962395,4105,4105,4105,4105,16
20231117,133500,552896715,4100,4100,4100,4095,55
20231117,133400,552671240,4100,4110,4110,4100,110
20231117,133300,552220045,4110,4105,4110,4105,28
20231117,133200,552104970,4105,4110,4110,4095,54
20231117,133100,551883590,4105,4110,4110,4105,33
20231117,133000,551748075,4110,4110,4110,4110,7
20231117,132900,551719305,4110,4110,4110,4110,1
20231117,132800,551715195,4095,4110,4110,4095,1525
20231117,132700,545447720,4105,4105,4105,4105,23
20231117,132600,545353305,4100,4100,4100,4100,11
20231117,132500,545308205,4100,4100,4100,4100,8
20231117,132400,545275405,4100,4095,4100,4090,1142
20231117,132300,540603490,4100,4100,4100,4100,24
20231117,132200,540505090,4100,4100,4100,4100,158
20231117,132100,539857290,4100,4100,4100,4100,8
20231117,132000,539824490,4100,4100,4100,4100,20
20231117,131900,539742490,4100,4100,4100,4100,8
20231117,131800,539709690,4100,4100,4100,4100,20
20231117,131700,539627690,4100,4100,4100,4100,9
20231117,131600,539590790,4100,4100,4100,4100,60
20231117,131500,539344790,4100,4105,4105,4100,2346
20231117,131400,529725915,4110,4110,4110,4110,17
20231117,131300,529656045,4110,4115,4115,4110,138
20231117,131200,529088715,4115,4115,4115,4115,0
20231117,131100,529088715,4115,4115,4115,4115,21
20231117,131000,529002300,4110,4110,4110,4100,2460
20231117,130900,518913705,4110,4110,4110,4110,22
20231117,130800,518823285,4110,4110,4110,4110,343
20231117,130700,517413555,4110,4120,4120,4110,83
20231117,130600,517071950,4125,4120,4125,4120,46
20231117,130500,516882390,4115,4110,4115,4110,21
20231117,130400,516796070,4120,4120,4120,4115,29
20231117,130300,516676690,4120,4120,4120,4120,8
20231117,130200,516643730,4115,4120,4120,4115,170
20231117,130100,515944095,4125,4125,4125,4125,10
20231117,130000,515902845,4115,4115,4115,4115,0
20231117,125900,515902845,4115,4125,4130,4115,125
20231117,125800,515388305,4130,4125,4130,4125,24
20231117,125700,515289190,4125,4125,4125,4125,25
20231117,125600,515186065,4125,4125,4125,4125,21
20231117,125500,515099440,4120,4120,4120,4120,129
20231117,125400,514567960,4120,4115,4120,4115,47
20231117,125300,514374545,4120,4120,4120,4120,24
20231117,125200,514275665,4125,4125,4125,4125,14
20231117,125100,514217915,4125,4110,4125,4110,65
20231117,125000,513950675,4125,4110,4125,4105,105
20231117,124900,513519465,4125,4135,4135,4125,55
20231117,124800,513292200,4135,4125,4135,4125,7
20231117,124700,513263285,4125,4125,4125,4125,1
20231117,124600,513259160,4130,4125,4130,4125,47
20231117,124500,513065070,4130,4135,4135,4130,14
20231117,124400,513007210,4135,4125,4135,4105,173
20231117,124300,512293510,4130,4130,4130,4130,6
20231117,124200,512268730,4120,4130,4130,4120,24
20231117,124100,512169800,4130,4130,4130,4130,15
20231117,124000,512107850,4130,4115,4130,4115,2004
20231117,123900,503840890,4115,4115,4115,4115,5
20231117,123800,503820315,4115,4115,4115,4115,22
20231117,123700,503729785,4115,4115,4115,4115,221
20231117,123600,502820370,4120,4120,4120,4120,107
20231117,123500,502379530,4120,4130,4130,4120,243
20231117,123400,501378105,4130,4130,4130,4120,19
20231117,123300,501299695,4120,4120,4120,4120,313
20231117,123200,500010135,4115,4120,4120,4115,30
20231117,123100,499886680,4120,4120,4120,4120,7
20231117,123000,499857840,4120,4125,4125,4120,9
20231117,122900,499820740,4105,4115,4125,4105,163
20231117,122800,499151080,4125,4125,4125,4125,4
20231117,122700,499134580,4125,4125,4125,4125,9
20231117,122600,499097455,4115,4115,4125,4115,400
20231117,122500,497451375,4120,4130,4130,4120,11
20231117,122400,497406005,4130,4130,4130,4125,27
20231117,122300,497294590,4130,4130,4130,4130,8
20231117,122200,497261550,4125,4130,4130,4120,49
20231117,122100,497059455,4130,4120,4130,4120,5
20231117,122000,497038815,4115,4115,4115,4115,0
20231117,121900,497038815,4115,4130,4130,4115,31
20231117,121800,496911070,4130,4130,4130,4130,255
20231117,121700,495857920,4110,4105,4110,4105,275
20231117,121600,494729030,4105,4105,4105,4105,245
20231117,121500,493723305,4100,4100,4100,4100,481
20231117,121400,491751205,4100,4095,4100,4090,1658
20231117,121300,484961850,4100,4110,4110,4100,396
20231117,121200,483338110,4110,4110,4110,4110,13
20231117,121100,483284680,4105,4110,4110,4105,707
20231117,121000,480382350,4110,4110,4110,4110,4
20231117,120900,480365910,4105,4125,4125,4105,339
20231117,120800,478972565,4115,4120,4130,4115,678
20231117,120700,476182105,4130,4130,4130,4120,67
20231117,120600,475905785,4130,4135,4135,4130,59
20231117,120500,475661865,4135,4130,4135,4130,13
20231117,120400,475608150,4130,4135,4135,4130,43
20231117,120300,475430440,4125,4125,4125,4125,1
20231117,120200,475426315,4140,4140,4140,4140,4
20231117,120100,475409755,4140,4140,4140,4140,12
20231117,120000,475360075,4135,4130,4135,4130,250
20231117,115900,474326340,4135,4135,4135,4135,4
20231117,115800,474309800,4135,4140,4140,4135,322
20231117,115700,472978305,4140,4135,4140,4135,37
20231117,115600,472825155,4135,4135,4140,4135,30
20231117,115500,472701080,4115,4145,4145,4115,148
20231117,115400,472090525,4145,4140,4145,4140,16
20231117,115300,472024240,4145,4145,4145,4145,68
20231117,115200,471742380,4140,4145,4145,4140,123
20231117,115100,471233140,4145,4140,4145,4140,1445
20231117,115000,465245965,4140,4130,4140,4130,742
20231117,114900,462179375,4130,4130,4130,4130,5
20231117,114800,462158725,4130,4125,4130,4125,61
20231117,114700,461907010,4130,4135,4135,4130,148
20231117,114600,461295730,4130,4130,4130,4130,1650
20231117,114500,454481230,4110,4110,4110,4110,59
20231117,114400,454238740,4130,4130,4130,4130,5
20231117,114300,454218090,4125,4120,4125,4120,85
20231117,114200,453867500,4105,4105,4105,4105,1
20231117,114100,453863395,4120,4120,4120,4120,4
20231117,114000,453846915,4100,4125,4125,4100,305
20231117,113900,452594185,4125,4125,4125,4125,10
20231117,113800,452552935,4125,4125,4125,4125,6
20231117,113700,452528185,4125,4125,4125,4125,42
20231117,113600,452354935,4120,4120,4125,4110,285
20231117,113500,451182290,4120,4120,4120,4120,10
20231117,113400,451141090,4120,4120,4120,4120,22
20231117,113300,451050450,4110,4120,4120,4110,270
20231117,113200,449939210,4125,4125,4125,4125,51
20231117,113100,449728835,4125,4125,4125,4125,4
20231117,113000,449712335,4125,4120,4125,4115,449
20231117,112900,447864465,4120,4130,4130,4120,406
20231117,112800,446190300,4135,4135,4145,4125,373
20231117,112700,444648310,4140,4150,4150,4140,623
20231117,112600,442063445,4145,4145,4155,4145,479
20231117,112500,440073510,4155,4155,4155,4155,121
20231117,112400,439570755,4150,4150,4150,4140,4441
20231117,112300,421143005,4150,4140,4150,4140,187
20231117,112200,420367885,4150,4150,4150,4140,1087
20231117,112100,415862835,4145,4140,4145,4140,422
20231117,112000,414115650,4145,4145,4145,4135,710
20231117,111900,411172840,4155,4150,4155,4140,1719
20231117,111800,404044705,4150,4150,4155,4145,2571
20231117,111700,393375965,4155,4150,4155,4140,1876
20231117,111600,385593395,4150,4150,4150,4145,122
20231117,111500,385087145,4150,4115,4150,4115,8213
20231117,111400,351008335,4100,4135,4145,4100,4665
20231117,111300,331774945,4135,4115,4135,4110,2284
20231117,111200,322343055,4115,4115,4115,4115,9
20231117,111100,322306020,4120,4120,4120,4120,0
20231117,111000,322306020,4120,4125,4125,4090,238
20231117,110900,321330740,4115,4115,4115,4115,0
20231117,110800,321330740,4115,4115,4115,4115,1
20231117,110700,321326625,4125,4115,4130,4115,1197
20231117,110600,316394400,4105,4100,4110,4100,524
20231117,110500,314242970,4095,4095,4095,4095,84
20231117,110400,313898990,4095,4095,4095,4085,58
20231117,110300,313661980,4095,4095,4095,4095,9
20231117,110200,313625125,4085,4095,4095,4085,6712
20231117,110100,286191950,4095,4090,4100,4090,521
20231117,110000,284060975,4090,4100,4100,4090,123
20231117,105900,283557565,4100,4095,4100,4095,881
20231117,105800,279945570,4100,4100,4100,4095,552
20231117,105700,277685085,4100,4100,4100,4100,28
20231117,105600,277570285,4100,4095,4100,4095,89
20231117,105500,277205710,4095,4095,4095,4095,9
20231117,105400,277168855,4085,4085,4085,4080,294
20231117,105300,275967985,4090,4095,4095,4090,520
20231117,105200,273841085,4095,4095,4095,4095,17
20231117,105100,273771470,4085,4090,4090,4085,266
20231117,105000,272684750,4090,4090,4095,4090,281
20231117,104900,271535450,4095,4105,4105,4095,34
20231117,104800,271396050,4090,4090,4090,4090,0
20231117,104700,271396050,4090,4100,4100,4090,4723
20231117,104600,252037885,4105,4105,4105,4105,87
20231117,104500,251680750,4105,4100,4105,4100,28
20231117,104400,251565910,4095,4095,4095,4095,0
20231117,104300,251565910,4095,4115,4115,4095,101
20231117,104200,251152105,4100,4100,4100,4100,16
20231117,104100,251086505,4115,4115,4115,4115,8
20231117,104000,251053585,4120,4120,4120,4120,8
20231117,103900,251020625,4120,4090,4125,4085,670
20231117,103800,248263020,4090,4105,4105,4090,322
20231117,103700,246945760,4105,4100,4105,4100,8
20231117,103600,246912940,4100,4100,4110,4100,50
20231117,103500,246707915,4100,4100,4100,4100,0
20231117,103400,246707915,4100,4090,4100,4090,50
20231117,103300,246503335,4090,4090,4090,4090,32
20231117,103200,246372455,4090,4090,4090,4090,4
20231117,103100,246356095,4085,4100,4100,4085,322
20231117,103000,245039060,4100,4090,4100,4090,215
20231117,102900,244159670,4090,4090,4090,4090,18
20231117,102800,244086050,4090,4090,4090,4090,5
20231117,102700,244065600,4090,4090,4090,4090,13
20231117,102600,244012430,4080,4090,4090,4080,30
20231117,102500,243889740,4090,4090,4090,4090,6
20231117,102400,243865200,4090,4085,4090,4070,49
20231117,102300,243665170,4085,4085,4085,4070,752
20231117,102200,240600555,4090,4090,4090,4090,27
20231117,102100,240490125,4090,4090,4090,4090,6
20231117,102000,240465585,4090,4090,4090,4085,31
20231117,101900,240338805,4090,4090,4090,4090,55
20231117,101800,240113855,4090,4105,4110,4090,2765
20231117,101700,228802140,4105,4105,4105,4100,793
20231117,101600,225550555,4110,4110,4110,4110,42
20231117,101500,225377935,4105,4115,4115,4105,306
20231117,101400,224119615,4115,4110,4115,4110,450
20231117,101300,222268615,4110,4105,4135,4105,291
20231117,101200,221070535,4100,4095,4120,4095,382
20231117,101100,219500435,4095,4110,4110,4095,954
20231117,101000,215593230,4110,4115,4115,4105,170
20231117,100900,214894775,4115,4095,4115,4090,3066
20231117,100800,202347640,4085,4130,4130,4085,1140
20231117,100700,197664740,4140,4110,4140,4100,3248
20231117,100600,184259475,4115,4110,4115,4100,2638
20231117,100500,173417875,4110,4095,4110,4095,689
20231117,100400,170589535,4110,4095,4115,4095,1225
20231117,100300,165562845,4095,4095,4095,4095,4
20231117,100200,165546465,4095,4085,4095,4085,2146
20231117,100100,156769310,4085,4080,4085,4080,24
20231117,100000,156671370,4085,4080,4085,4080,1961
20231117,095900,148662230,4075,4075,4075,4075,473
20231117,095800,146734755,4070,4070,4070,4070,303
20231117,095700,145501545,4060,4060,4060,4060,737
20231117,095600,142509325,4060,4060,4060,4060,30
20231117,095500,142387525,4060,4055,4060,4050,65
20231117,095400,142124135,4060,4060,4060,4060,14
20231117,095300,142067295,4065,4065,4065,4065,2
20231117,095200,142059165,4050,4065,4065,4050,5
20231117,095100,142038855,4065,4065,4065,4065,12
20231117,095000,141990075,4045,4070,4070,4045,984
20231117,094900,137985525,4075,4085,4085,4075,440
20231117,094800,136192125,4085,4085,4085,4085,23
20231117,094700,136098170,4085,4085,4085,4085,8
20231117,094600,136065490,4085,4080,4085,4080,274
20231117,094500,134946960,4080,4080,4080,4080,0
20231117,094400,134946960,4080,4070,4080,4070,61
20231117,094300,134698630,4070,4070,4070,4070,361
20231117,094200,133229360,4070,4070,4070,4070,24
20231117,094100,133131680,4070,4070,4070,4070,83
20231117,094000,132793870,4070,4060,4070,4060,32
20231117,093900,132663870,4060,4060,4060,4060,1
20231117,093800,132659810,4050,4045,4050,4045,904
20231117,093700,129003110,4045,4065,4065,4045,324
20231117,093600,127691850,4065,4045,4065,4040,300
20231117,093500,126477015,4040,4045,4070,4040,2398
20231117,093400,116778975,4060,4075,4075,4060,601
20231117,093300,114336110,4075,4075,4090,4065,169
20231117,093200,113647550,4090,4085,4090,4085,870
20231117,093100,110093575,4085,4070,4085,4065,1318
20231117,093000,104717655,4045,4055,4060,4045,718
20231117,092900,101804235,4055,4060,4060,4040,4119
20231117,092800,85144905,4070,4070,4070,4070,40
20231117,092700,84982105,4065,4060,4065,4060,474
20231117,092600,83056100,4065,4070,4070,4065,168
20231117,092500,82372450,4070,4075,4075,4060,451
20231117,092400,80539430,4060,4070,4070,4060,7
20231117,092300,80510960,4080,4065,4080,4065,304
20231117,092200,79274710,4040,4060,4065,4040,316
20231117,092100,77996215,4060,4060,4060,4060,210
20231117,092000,77143615,4060,4060,4060,4055,238
20231117,091900,76177545,4060,4065,4065,4060,35
20231117,091800,76035300,4060,4065,4070,4060,1504
20231117,091700,69923160,4080,4075,4085,4060,490
20231117,091600,67931080,4080,4075,4100,4075,1177
20231117,091500,63122720,4075,4075,4075,4075,200
20231117,091400,62307720,4075,4065,4075,4040,175
20231117,091300,61597985,4055,4050,4055,4050,1284
20231117,091200,56397375,4050,4035,4050,4025,155
20231117,091100,55770850,4035,4020,4035,4020,105
20231117,091000,55348675,4020,4015,4020,4015,339
20231117,090900,53986775,4015,4015,4015,4015,582
20231117,090800,51650045,4020,4020,4020,4020,1
20231117,090700,51646025,4020,4020,4020,4020,0
20231117,090600,51646025,4020,4025,4025,4020,334
20231117,090500,50303245,4025,4020,4025,4020,65
20231117,090400,50041845,4020,4020,4020,4020,252
20231117,090300,49028805,4015,4030,4030,4010,2229
20231117,090200,40070175,4030,4035,4040,4025,1541
20231117,090100,33851680,4035,4060,4060,4035,1258
20231117,090000,28757560,4065,4150,4150,4065,6850