KissMeData/098460/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,195400,3900115610,8190,8190,8190,8190,50165
20241114,195300,3900115610,8190,8190,8190,8190,0
20241114,195200,3900115610,8190,8190,8190,8190,0
20241114,195100,3900115610,8190,8190,8190,8190,0
20241114,195000,3900115610,8190,8190,8190,8190,0
20241114,194900,3900115610,8190,8190,8190,8190,0
20241114,194800,3900115610,8190,8190,8190,8190,0
20241114,194700,3900115610,8190,8190,8190,8190,0
20241114,194600,3900115610,8190,8190,8190,8190,0
20241114,194500,3900115610,8190,8190,8190,8190,0
20241114,194400,3900115610,8190,8190,8190,8190,0
20241114,194300,3900115610,8190,8190,8190,8190,0
20241114,194200,3900115610,8190,8190,8190,8190,0
20241114,194100,3900115610,8190,8190,8190,8190,0
20241114,194000,3900115610,8190,8190,8190,8190,0
20241114,193900,3900115610,8190,8190,8190,8190,0
20241114,193800,3900115610,8190,8190,8190,8190,0
20241114,193700,3900115610,8190,8190,8190,8190,0
20241114,193600,3900115610,8190,8190,8190,8190,0
20241114,193500,3900115610,8190,8190,8190,8190,0
20241114,193400,3900115610,8190,8190,8190,8190,0
20241114,193300,3900115610,8190,8190,8190,8190,0
20241114,193200,3900115610,8190,8190,8190,8190,0
20241114,193100,3900115610,8190,8190,8190,8190,0
20241114,193000,3900115610,8190,8190,8190,8190,0
20241114,192900,3900115610,8190,8190,8190,8190,0
20241114,192800,3900115610,8190,8190,8190,8190,0
20241114,192700,3900115610,8190,8190,8190,8190,0
20241114,192600,3900115610,8190,8190,8190,8190,0
20241114,192500,3900115610,8190,8190,8190,8190,0
20241114,192400,3900115610,8190,8190,8190,8190,50165
20241114,192300,3900115610,8190,8190,8190,8190,0
20241114,192200,3900115610,8190,8190,8190,8190,0
20241114,192100,3900115610,8190,8190,8190,8190,0
20241114,192000,3900115610,8190,8190,8190,8190,0
20241114,191900,3900115610,8190,8190,8190,8190,0
20241114,191800,3900115610,8190,8190,8190,8190,0
20241114,191700,3900115610,8190,8190,8190,8190,0
20241114,191600,3900115610,8190,8190,8190,8190,0
20241114,191500,3900115610,8190,8190,8190,8190,0
20241114,191400,3900115610,8190,8190,8190,8190,0
20241114,191300,3900115610,8190,8190,8190,8190,0
20241114,191200,3900115610,8190,8190,8190,8190,0
20241114,191100,3900115610,8190,8190,8190,8190,0
20241114,191000,3900115610,8190,8190,8190,8190,0
20241114,190900,3900115610,8190,8190,8190,8190,0
20241114,190800,3900115610,8190,8190,8190,8190,0
20241114,190700,3900115610,8190,8190,8190,8190,0
20241114,190600,3900115610,8190,8190,8190,8190,0
20241114,190500,3900115610,8190,8190,8190,8190,0
20241114,190400,3900115610,8190,8190,8190,8190,0
20241114,190300,3900115610,8190,8190,8190,8190,0
20241114,190200,3900115610,8190,8190,8190,8190,0
20241114,190100,3900115610,8190,8190,8190,8190,0
20241114,190000,3900115610,8190,8190,8190,8190,0
20241114,185900,3900115610,8190,8190,8190,8190,0
20241114,185800,3900115610,8190,8190,8190,8190,0
20241114,185700,3900115610,8190,8190,8190,8190,0
20241114,185600,3900115610,8190,8190,8190,8190,0
20241114,185500,3900115610,8190,8190,8190,8190,0
20241114,185400,3900115610,8190,8190,8190,8190,50165
20241114,185300,3900115610,8190,8190,8190,8190,0
20241114,185200,3900115610,8190,8190,8190,8190,0
20241114,185100,3900115610,8190,8190,8190,8190,0
20241114,185000,3900115610,8190,8190,8190,8190,0
20241114,184900,3900115610,8190,8190,8190,8190,0
20241114,184800,3900115610,8190,8190,8190,8190,0
20241114,184700,3900115610,8190,8190,8190,8190,0
20241114,184600,3900115610,8190,8190,8190,8190,0
20241114,184500,3900115610,8190,8190,8190,8190,0
20241114,184400,3900115610,8190,8190,8190,8190,0
20241114,184300,3900115610,8190,8190,8190,8190,0
20241114,184200,3900115610,8190,8190,8190,8190,0
20241114,184100,3900115610,8190,8190,8190,8190,0
20241114,184000,3900115610,8190,8190,8190,8190,0
20241114,183900,3900115610,8190,8190,8190,8190,0
20241114,183800,3900115610,8190,8190,8190,8190,0
20241114,183700,3900115610,8190,8190,8190,8190,0
20241114,183600,3900115610,8190,8190,8190,8190,0
20241114,183500,3900115610,8190,8190,8190,8190,0
20241114,183400,3900115610,8190,8190,8190,8190,0
20241114,183300,3900115610,8190,8190,8190,8190,0
20241114,183200,3900115610,8190,8190,8190,8190,0
20241114,183100,3900115610,8190,8190,8190,8190,0
20241114,183000,3900115610,8190,8190,8190,8190,0
20241114,182900,3900115610,8190,8190,8190,8190,0
20241114,182800,3900115610,8190,8190,8190,8190,0
20241114,182700,3900115610,8190,8190,8190,8190,0
20241114,182600,3900115610,8190,8190,8190,8190,0
20241114,182500,3900115610,8190,8190,8190,8190,0
20241114,182400,3900115610,8190,8190,8190,8190,50165
20241114,182300,3900115610,8190,8190,8190,8190,0
20241114,182200,3900115610,8190,8190,8190,8190,0
20241114,182100,3900115610,8190,8190,8190,8190,0
20241114,182000,3900115610,8190,8190,8190,8190,0
20241114,181900,3900115610,8190,8190,8190,8190,0
20241114,181800,3900115610,8190,8190,8190,8190,0
20241114,181700,3900115610,8190,8190,8190,8190,0
20241114,181600,3900115610,8190,8190,8190,8190,0
20241114,181500,3900115610,8190,8190,8190,8190,0
20241114,181400,3900115610,8190,8190,8190,8190,0
20241114,181300,3900115610,8190,8190,8190,8190,0
20241114,181200,3900115610,8190,8190,8190,8190,0
20241114,181100,3900115610,8190,8190,8190,8190,0
20241114,181000,3900115610,8190,8190,8190,8190,0
20241114,180900,3900115610,8190,8190,8190,8190,0
20241114,180800,3900115610,8190,8190,8190,8190,0
20241114,180700,3900115610,8190,8190,8190,8190,0
20241114,180600,3900115610,8190,8190,8190,8190,0
20241114,180500,3900115610,8190,8190,8190,8190,0
20241114,180400,3900115610,8190,8190,8190,8190,0
20241114,180300,3900115610,8190,8190,8190,8190,0
20241114,180200,3900115610,8190,8190,8190,8190,0
20241114,180100,3900115610,8190,8190,8190,8190,0
20241114,180000,3900115610,8190,8190,8190,8190,0
20241114,175900,3900115610,8190,8190,8190,8190,0
20241114,175800,3900115610,8190,8190,8190,8190,0
20241114,175700,3900115610,8190,8190,8190,8190,0
20241114,175600,3900115610,8190,8190,8190,8190,0
20241114,175500,3900115610,8190,8190,8190,8190,0
20241114,175400,3900115610,8190,8190,8190,8190,50165
20241114,175300,3900115610,8190,8190,8190,8190,0
20241114,175200,3900115610,8190,8190,8190,8190,0
20241114,175100,3900115610,8190,8190,8190,8190,0
20241114,175000,3900115610,8190,8190,8190,8190,0
20241114,174900,3900115610,8190,8190,8190,8190,0
20241114,174800,3900115610,8190,8190,8190,8190,0
20241114,174700,3900115610,8190,8190,8190,8190,0
20241114,174600,3900115610,8190,8190,8190,8190,0
20241114,174500,3900115610,8190,8190,8190,8190,0
20241114,174400,3900115610,8190,8190,8190,8190,0
20241114,174300,3900115610,8190,8190,8190,8190,0
20241114,174200,3900115610,8190,8190,8190,8190,0
20241114,174100,3900115610,8190,8190,8190,8190,0
20241114,174000,3900115610,8190,8190,8190,8190,0
20241114,173900,3900115610,8190,8190,8190,8190,0
20241114,173800,3900115610,8190,8190,8190,8190,0
20241114,173700,3900115610,8190,8190,8190,8190,0
20241114,173600,3900115610,8190,8190,8190,8190,0
20241114,173500,3900115610,8190,8190,8190,8190,0
20241114,173400,3900115610,8190,8190,8190,8190,0
20241114,173300,3900115610,8190,8190,8190,8190,0
20241114,173200,3900115610,8190,8190,8190,8190,0
20241114,173100,3900115610,8190,8190,8190,8190,0
20241114,173000,3900115610,8190,8190,8190,8190,0
20241114,172900,3900115610,8190,8190,8190,8190,0
20241114,172800,3900115610,8190,8190,8190,8190,0
20241114,172700,3900115610,8190,8190,8190,8190,0
20241114,172600,3900115610,8190,8190,8190,8190,0
20241114,172500,3900115610,8190,8190,8190,8190,0
20241114,172400,3900115610,8190,8190,8190,8190,50165
20241114,172300,3900115610,8190,8190,8190,8190,0
20241114,172200,3900115610,8190,8190,8190,8190,0
20241114,172100,3900115610,8190,8190,8190,8190,0
20241114,172000,3900115610,8190,8190,8190,8190,0
20241114,171900,3900115610,8190,8190,8190,8190,0
20241114,171800,3900115610,8190,8190,8190,8190,0
20241114,171700,3900115610,8190,8190,8190,8190,0
20241114,171600,3900115610,8190,8190,8190,8190,0
20241114,171500,3900115610,8190,8190,8190,8190,0
20241114,171400,3900115610,8190,8190,8190,8190,0
20241114,171300,3900115610,8190,8190,8190,8190,0
20241114,171200,3900115610,8190,8190,8190,8190,0
20241114,171100,3900115610,8190,8190,8190,8190,0
20241114,171000,3900115610,8190,8190,8190,8190,0
20241114,170900,3900115610,8190,8190,8190,8190,0
20241114,170800,3900115610,8190,8190,8190,8190,0
20241114,170700,3900115610,8190,8190,8190,8190,0
20241114,170600,3900115610,8190,8190,8190,8190,0
20241114,170500,3900115610,8190,8190,8190,8190,0
20241114,170400,3900115610,8190,8190,8190,8190,0
20241114,170300,3900115610,8190,8190,8190,8190,0
20241114,170200,3900115610,8190,8190,8190,8190,0
20241114,170100,3900115610,8190,8190,8190,8190,0
20241114,170000,3900115610,8190,8190,8190,8190,0
20241114,165900,3900115610,8190,8190,8190,8190,0
20241114,165800,3900115610,8190,8190,8190,8190,0
20241114,165700,3900115610,8190,8190,8190,8190,0
20241114,165600,3900115610,8190,8190,8190,8190,0
20241114,165500,3900115610,8190,8190,8190,8190,0
20241114,165400,3900115610,8190,8190,8190,8190,50165
20241114,165300,3900115610,8190,8190,8190,8190,0
20241114,165200,3900115610,8190,8190,8190,8190,0
20241114,165100,3900115610,8190,8190,8190,8190,0
20241114,165000,3900115610,8190,8190,8190,8190,0
20241114,164900,3900115610,8190,8190,8190,8190,0
20241114,164800,3900115610,8190,8190,8190,8190,0
20241114,164700,3900115610,8190,8190,8190,8190,0
20241114,164600,3900115610,8190,8190,8190,8190,0
20241114,164500,3900115610,8190,8190,8190,8190,0
20241114,164400,3900115610,8190,8190,8190,8190,0
20241114,164300,3900115610,8190,8190,8190,8190,0
20241114,164200,3900115610,8190,8190,8190,8190,0
20241114,164100,3900115610,8190,8190,8190,8190,0
20241114,164000,3900115610,8190,8190,8190,8190,0
20241114,163900,3900115610,8190,8190,8190,8190,0
20241114,163800,3900115610,8190,8190,8190,8190,0
20241114,163700,3900115610,8190,8190,8190,8190,0
20241114,163600,3900115610,8190,8190,8190,8190,0
20241114,163500,3900115610,8190,8190,8190,8190,0
20241114,163400,3900115610,8190,8190,8190,8190,0
20241114,163300,3900115610,8190,8190,8190,8190,0
20241114,163200,3900115610,8190,8190,8190,8190,0
20241114,163100,3900115610,8190,8190,8190,8190,0
20241114,163000,3900115610,8190,8190,8190,8190,50165
20241114,162900,3489264260,8150,8150,8150,8150,0
20241114,162800,3489264260,8150,8150,8150,8150,0
20241114,162700,3489264260,8150,8150,8150,8150,0
20241114,162600,3489264260,8150,8150,8150,8150,0
20241114,162500,3489264260,8150,8150,8150,8150,0
20241114,162400,3489264260,8150,8150,8150,8150,0
20241114,162300,3489264260,8150,8150,8150,8150,0
20241114,162200,3489264260,8150,8150,8150,8150,0
20241114,162100,3489264260,8150,8150,8150,8150,0
20241114,162000,3489264260,8150,8150,8150,8150,0
20241114,161900,3489264260,8150,8150,8170,8150,2660
20241114,161800,3467574250,8160,8150,8170,8150,325
20241114,161700,3464922820,8150,8160,8180,8150,1379
20241114,161600,3453661910,8160,8160,8170,8160,249
20241114,161500,3451630020,8170,8170,8180,8160,1201
20241114,161400,3441826260,8170,8180,8190,8170,2038
20241114,161300,3425156020,8180,8160,8190,8160,1043
20241114,161200,3416634990,8160,8170,8170,8160,1667
20241114,161100,3403024550,8170,8170,8180,8170,2356
20241114,161000,3383775040,8170,8190,8190,8170,711
20241114,160900,3377959170,8180,8170,8180,8160,1814
20241114,160800,3363146910,8160,8160,8170,8160,474
20241114,160700,3359278430,8170,8190,8190,8160,1761
20241114,160600,3344902410,8180,8180,8180,8160,3020
20241114,160500,3320211950,8180,8170,8190,8170,223
20241114,160400,3318386940,8170,8200,8200,8170,1938
20241114,160300,3302537000,8200,8200,8200,8190,1432
20241114,160200,3290794650,8210,8220,8220,8210,857
20241114,160100,3283753980,8230,8230,8230,8230,455
20241114,160000,3280009330,8230,8240,8240,8230,216
20241114,155900,3278230500,8240,8230,8240,8230,193
20241114,155800,3276641790,8220,8250,8250,8220,1441
20241114,155700,3264773990,8240,8250,8250,8240,132
20241114,155600,3263686110,8240,8260,8260,8240,773
20241114,155500,3257308460,8250,8240,8250,8240,593
20241114,155400,3252418110,8250,8250,8250,8250,1
20241114,155300,3252409860,8250,8260,8260,8240,233
20241114,155200,3250488630,8260,8240,8260,8240,689
20241114,155100,3244805590,8250,8260,8260,8250,423
20241114,155000,3241315610,8250,8260,8270,8250,1192
20241114,154900,3231477540,8260,8250,8260,8230,873
20241114,154800,3224276810,8250,8250,8260,8250,398
20241114,154700,3220993300,8260,8250,8260,8250,781
20241114,154600,3214543050,8250,8250,8260,8250,163
20241114,154500,3213198280,8260,8240,8260,8230,759
20241114,154400,3206941640,8240,8250,8250,8240,52
20241114,154300,3206513040,8240,8250,8250,8240,126
20241114,154200,3205473600,8250,8250,8250,8250,34
20241114,154100,3205193100,8240,8240,8250,8240,100
20241114,154000,3204369000,8250,8260,8260,8250,217
20241114,153900,3202577910,8250,8260,8260,8250,28
20241114,153800,3202346810,8260,8260,8270,8260,193
20241114,153700,3200752620,8270,8260,8270,8260,621
20241114,153600,3195623050,8270,8270,8270,8270,110
20241114,153500,3194713350,8270,8260,8270,8260,2117
20241114,153400,3177219290,8260,8260,8260,8260,60
20241114,153300,3176723690,8260,8240,8260,8240,377
20241114,153200,3173613930,8240,8240,8240,8240,960
20241114,153100,3165703530,8240,8240,8240,8230,577
20241114,153000,3160953550,8240,8260,8260,8240,1318
20241114,152900,3150083270,8260,8250,8260,8240,2400
20241114,152800,3130279030,8260,8260,8260,8250,556
20241114,152700,3125690010,8260,8250,8260,8250,1190
20241114,152600,3115871790,8240,8240,8240,8240,633
20241114,152500,3110655870,8240,8230,8240,8220,832
20241114,152400,3103807570,8230,8220,8230,8220,62
20241114,152300,3103297480,8220,8230,8230,8220,1473
20241114,152200,3091178530,8230,8220,8230,8220,278
20241114,152100,3088893360,8220,8210,8220,8210,422
20241114,152000,3085424530,8210,8220,8220,8210,119
20241114,151900,3084446760,8210,8200,8210,8200,1019
20241114,151800,3076082440,8200,8210,8210,8200,815
20241114,151700,3069394460,8220,8220,8220,8210,132
20241114,151600,3068310120,8220,8200,8230,8200,3008
20241114,151500,3043584820,8200,8200,8210,8200,1121
20241114,151400,3034390460,8200,8210,8210,8200,1291
20241114,151300,3023798420,8220,8210,8220,8200,1553
20241114,151200,3011048850,8200,8190,8210,8190,1122
20241114,151100,3001846880,8190,8190,8190,8190,2166
20241114,151000,2984107340,8190,8170,8190,8170,3302
20241114,150900,2957117910,8180,8180,8180,8180,952
20241114,150800,2949330550,8190,8190,8190,8180,1507
20241114,150700,2936999530,8190,8200,8200,8190,160
20241114,150600,2935688970,8200,8200,8200,8190,1084
20241114,150500,2926809760,8200,8200,8200,8190,2065
20241114,150400,2909881670,8190,8190,8200,8190,213
20241114,150300,2908137090,8200,8190,8200,8190,635
20241114,150200,2902935740,8200,8200,8200,8190,46
20241114,150100,2902558550,8190,8190,8190,8190,630
20241114,150000,2897398850,8190,8210,8210,8190,2627
20241114,145900,2875861740,8210,8210,8210,8200,776
20241114,145800,2869497220,8200,8210,8210,8200,58
20241114,145700,2869021120,8210,8200,8210,8200,490
20241114,145600,2865002310,8210,8200,8210,8200,940
20241114,145500,2857294300,8200,8180,8200,8180,2525
20241114,145400,2836613120,8180,8180,8180,8180,310
20241114,145300,2834077320,8180,8190,8190,8180,456
20241114,145200,2830346480,8190,8180,8190,8170,2210
20241114,145100,2812249530,8190,8180,8190,8170,107
20241114,145000,2811374410,8180,8170,8180,8170,1178
20241114,144900,2801748370,8170,8180,8180,8170,1536
20241114,144800,2789190880,8180,8180,8180,8180,362
20241114,144700,2786229720,8180,8190,8200,8180,873
20241114,144600,2779086510,8190,8180,8190,8180,541
20241114,144500,2774656480,8180,8180,8180,8170,916
20241114,144400,2767165300,8170,8170,8180,8170,523
20241114,144300,2762892290,8170,8180,8180,8170,290
20241114,144200,2760520830,8170,8180,8180,8160,1212
20241114,144100,2750623770,8170,8170,8170,8170,195
20241114,144000,2749030620,8170,8190,8190,8150,10350
20241114,143900,2664476190,8190,8200,8200,8190,269
20241114,143800,2662271790,8200,8190,8200,8190,57
20241114,143700,2661804740,8200,8200,8200,8190,73
20241114,143600,2661206340,8190,8200,8200,8190,179
20241114,143500,2659740220,8190,8190,8190,8190,475
20241114,143400,2655849970,8190,8190,8190,8180,80
20241114,143300,2655194970,8190,8190,8190,8180,663
20241114,143200,2649766000,8190,8190,8200,8190,571
20241114,143100,2645089310,8200,8200,8200,8190,44
20241114,143000,2644728540,8200,8200,8200,8190,191
20241114,142900,2643162800,8200,8190,8200,8190,54
20241114,142800,2642720500,8200,8200,8200,8200,1606
20241114,142700,2629551300,8210,8220,8220,8200,329
20241114,142600,2626852200,8200,8210,8220,8190,2120
20241114,142500,2609455230,8200,8200,8210,8200,135
20241114,142400,2608347930,8200,8210,8210,8200,1171
20241114,142300,2598742530,8230,8210,8230,8210,358
20241114,142200,2595801180,8230,8210,8230,8200,1558
20241114,142100,2583021570,8240,8210,8240,8210,869
20241114,142000,2575878250,8210,8200,8210,8200,1402
20241114,141900,2564376050,8200,8200,8200,8200,184
20241114,141800,2562867250,8200,8210,8210,8200,308
20241114,141700,2560338610,8210,8220,8240,8200,2719
20241114,141600,2538001680,8210,8220,8220,8210,2688
20241114,141500,2515931320,8230,8230,8230,8230,55
20241114,141400,2515478670,8210,8230,8230,8210,822
20241114,141300,2508721680,8230,8240,8240,8230,1340
20241114,141200,2497693090,8240,8230,8240,8230,223
20241114,141100,2495857610,8230,8230,8240,8230,603
20241114,141000,2490894220,8230,8220,8230,8220,170
20241114,140900,2489496390,8220,8230,8230,8220,260
20241114,140800,2487357900,8220,8230,8230,8220,62
20241114,140700,2486848240,8230,8230,8230,8230,120
20241114,140600,2485860640,8230,8230,8230,8220,141
20241114,140500,2484700410,8230,8230,8230,8220,332
20241114,140400,2481968550,8230,8220,8230,8220,1278
20241114,140300,2471453140,8230,8220,8230,8220,74
20241114,140200,2470844430,8230,8240,8240,8230,1194
20241114,140100,2461008080,8240,8260,8260,8240,370
20241114,140000,2457956470,8260,8260,8260,8250,1669
20241114,135900,2444180870,8270,8270,8270,8260,90
20241114,135800,2443436670,8270,8260,8270,8260,106
20241114,135700,2442561100,8260,8260,8260,8260,31
20241114,135600,2442305040,8270,8250,8270,8250,1394
20241114,135500,2430787400,8260,8250,8260,8250,184
20241114,135400,2429267570,8250,8260,8260,8250,670
20241114,135300,2423733420,8260,8260,8260,8260,115
20241114,135200,2422783520,8260,8260,8260,8250,705
20241114,135100,2416960940,8250,8250,8260,8250,390
20241114,135000,2413743420,8240,8230,8250,8220,1151
20241114,134900,2404261370,8230,8230,8230,8220,1047
20241114,134800,2395654830,8230,8240,8240,8220,198
20241114,134700,2394025380,8230,8240,8240,8230,107
20241114,134600,2393144000,8240,8250,8250,8240,277
20241114,134500,2390861340,8260,8270,8270,8260,1941
20241114,134400,2374825140,8270,8240,8270,8240,1048
20241114,134300,2366181910,8240,8250,8250,8240,618
20241114,134200,2361087740,8250,8250,8250,8250,117
20241114,134100,2360122490,8250,8250,8250,8240,185
20241114,134000,2358596690,8250,8260,8260,8230,1026
20241114,133900,2350140310,8260,8250,8270,8250,1046
20241114,133800,2341503230,8240,8240,8240,8240,111
20241114,133700,2340588590,8240,8240,8240,8230,201
20241114,133600,2338932500,8240,8250,8250,8240,222
20241114,133500,2337101640,8250,8250,8250,8250,0
20241114,133400,2337101640,8250,8240,8250,8240,300
20241114,133300,2334629440,8240,8240,8250,8240,448
20241114,133200,2330936280,8240,8250,8290,8240,2334
20241114,133100,2311647370,8250,8220,8250,8220,495
20241114,133000,2307573160,8220,8220,8220,8210,2038
20241114,132900,2290835470,8220,8240,8240,8220,757
20241114,132800,2284609970,8240,8220,8260,8220,991
20241114,132700,2276439530,8230,8210,8230,8210,944
20241114,132600,2268680070,8210,8200,8210,8200,73
20241114,132500,2268080830,8200,8210,8220,8200,2150
20241114,132400,2250429300,8210,8230,8240,8210,3021
20241114,132300,2225570580,8230,8240,8250,8230,670
20241114,132200,2220048100,8240,8240,8260,8240,85
20241114,132100,2219347660,8240,8250,8260,8230,165
20241114,132000,2217986280,8250,8260,8280,8250,766
20241114,131900,2211649870,8260,8250,8270,8250,882
20241114,131800,2204362230,8250,8250,8260,8250,79
20241114,131700,2203710470,8250,8230,8270,8230,2058
20241114,131600,2186727150,8230,8240,8240,8230,191
20241114,131500,2185154000,8230,8230,8240,8230,335
20241114,131400,2182396890,8230,8250,8250,8230,1496
20241114,131300,2170058920,8250,8280,8280,8250,894
20241114,131200,2162673080,8270,8250,8280,8250,5749
20241114,131100,2115145500,8260,8260,8260,8250,322
20241114,131000,2112487940,8250,8250,8260,8250,434
20241114,130900,2108905950,8250,8250,8260,8240,116
20241114,130800,2107949110,8250,8260,8260,8240,745
20241114,130700,2101802490,8260,8260,8270,8260,157
20241114,130600,2100505660,8260,8240,8260,8240,697
20241114,130500,2094754000,8240,8240,8260,8240,226
20241114,130400,2092889800,8240,8230,8250,8220,356
20241114,130300,2089957490,8230,8230,8240,8230,126
20241114,130200,2088920440,8230,8230,8240,8230,761
20241114,130100,2082653290,8230,8250,8250,8230,271
20241114,130000,2080419160,8250,8240,8250,8230,280
20241114,125900,2078111100,8240,8250,8260,8240,97
20241114,125800,2077311210,8250,8260,8260,8240,525
20241114,125700,2072979210,8260,8250,8280,8250,458
20241114,125600,2069194460,8250,8260,8280,8250,140
20241114,125500,2068038300,8280,8260,8280,8250,1009
20241114,125400,2059691520,8260,8240,8260,8230,368
20241114,125300,2056654920,8240,8250,8260,8240,934
20241114,125200,2048949930,8250,8250,8270,8250,304
20241114,125100,2046440530,8250,8250,8270,8250,320
20241114,125000,2043797830,8250,8270,8270,8250,170
20241114,124900,2042394030,8260,8260,8280,8260,572
20241114,124800,2037665580,8270,8270,8270,8250,431
20241114,124700,2034102110,8270,8250,8290,8250,762
20241114,124600,2027791610,8250,8260,8270,8250,295
20241114,124500,2025354020,8260,8250,8260,8250,625
20241114,124400,2020192110,8250,8240,8270,8240,1160
20241114,124300,2010612510,8240,8220,8250,8220,394
20241114,124200,2007369910,8230,8230,8250,8220,423
20241114,124100,2003882990,8230,8220,8240,8220,550
20241114,124000,1999357050,8220,8220,8230,8220,143
20241114,123900,1998181270,8220,8220,8230,8220,452
20241114,123800,1994462340,8220,8210,8230,8210,325
20241114,123700,1991791520,8230,8240,8260,8220,1342
20241114,123600,1980743710,8240,8240,8250,8240,602
20241114,123500,1975778150,8240,8240,8240,8230,246
20241114,123400,1973751670,8240,8250,8270,8240,2338
20241114,123300,1954459790,8250,8250,8260,8250,456
20241114,123200,1950696650,8260,8250,8270,8250,708
20241114,123100,1944849390,8250,8250,8270,8250,275
20241114,123000,1942578280,8250,8270,8290,8250,5283
20241114,122900,1898928060,8280,8280,8280,8280,646
20241114,122800,1893579180,8270,8260,8280,8260,1210
20241114,122700,1883576950,8260,8250,8260,8250,190
20241114,122600,1882008650,8250,8250,8250,8250,10
20241114,122500,1881926150,8240,8250,8260,8240,126
20241114,122400,1880886810,8260,8250,8260,8250,319
20241114,122300,1878254780,8250,8250,8270,8250,935
20241114,122200,1870533010,8250,8260,8260,8250,794
20241114,122100,1863979780,8260,8240,8260,8240,510
20241114,122000,1859772440,8240,8240,8240,8230,743
20241114,121900,1853650990,8230,8230,8240,8230,115
20241114,121800,1852704440,8250,8240,8250,8240,75
20241114,121700,1852085850,8240,8240,8240,8230,62
20241114,121600,1851575070,8240,8240,8240,8230,1191
20241114,121500,1841761530,8260,8260,8260,8250,153
20241114,121400,1840498130,8260,8250,8260,8250,55
20241114,121300,1840044370,8250,8250,8260,8250,200
20241114,121200,1838394110,8250,8250,8250,8240,395
20241114,121100,1835135950,8250,8250,8250,8240,111
20241114,121000,1834220570,8250,8250,8250,8240,623
20241114,120900,1829082160,8250,8230,8250,8230,206
20241114,120800,1827384830,8240,8240,8240,8240,490
20241114,120700,1823347230,8230,8230,8230,8230,173
20241114,120600,1821923440,8240,8240,8240,8230,321
20241114,120500,1819279870,8240,8230,8240,8230,56
20241114,120400,1818818450,8240,8240,8240,8230,646
20241114,120300,1813498720,8240,8230,8250,8230,535
20241114,120200,1809088780,8230,8210,8230,8210,476
20241114,120100,1805175540,8220,8220,8220,8220,151
20241114,120000,1803934320,8210,8210,8220,8210,181
20241114,115900,1802448170,8220,8230,8230,8220,719
20241114,115800,1796535000,8230,8230,8230,8230,78
20241114,115700,1795893060,8230,8240,8240,8230,541
20241114,115600,1791439250,8240,8200,8240,8200,2489
20241114,115500,1770987370,8200,8180,8200,8180,2653
20241114,115400,1749258740,8180,8180,8180,8180,1538
20241114,115300,1736677900,8190,8190,8190,8190,2198
20241114,115200,1718676280,8190,8190,8190,8180,476
20241114,115100,1714782380,8180,8180,8190,8180,1056
20241114,115000,1706144070,8180,8180,8190,8180,838
20241114,114900,1699285750,8190,8180,8190,8170,1780
20241114,114800,1684725920,8190,8200,8200,8180,378
20241114,114700,1681630310,8190,8170,8190,8160,3231
20241114,114600,1655229360,8170,8190,8190,8170,3625
20241114,114500,1625588070,8190,8180,8200,8180,571
20241114,114400,1620911730,8190,8200,8200,8190,931
20241114,114300,1613284040,8190,8200,8200,8190,655
20241114,114200,1607917710,8200,8190,8200,8190,184
20241114,114100,1606410250,8200,8210,8210,8200,5615
20241114,114000,1560365320,8210,8210,8210,8200,125
20241114,113900,1559339760,8210,8210,8210,8200,965
20241114,113800,1551420410,8210,8210,8220,8200,1903
20241114,113700,1535800230,8220,8210,8220,8210,557
20241114,113600,1531225240,8210,8210,8210,8210,884
20241114,113500,1523967600,8220,8220,8230,8220,1566
20241114,113400,1511094270,8220,8240,8240,8220,291
20241114,113300,1508701240,8240,8230,8240,8230,1298
20241114,113200,1498017500,8240,8240,8240,8230,219
20241114,113100,1496215020,8230,8230,8240,8230,463
20241114,113000,1492403720,8230,8230,8230,8220,1994
20241114,112900,1475994200,8240,8250,8250,8240,168
20241114,112800,1474609380,8250,8240,8250,8240,360
20241114,112700,1471642470,8240,8230,8240,8230,594
20241114,112600,1466749380,8230,8250,8250,8230,333
20241114,112500,1464005630,8260,8240,8260,8240,380
20241114,112400,1460873470,8250,8260,8260,8250,618
20241114,112300,1455771670,8260,8260,8260,8260,50
20241114,112200,1455358670,8260,8260,8280,8260,482
20241114,112100,1451372780,8260,8260,8260,8260,295
20241114,112000,1448936080,8250,8260,8260,8250,193
20241114,111900,1447343630,8250,8250,8250,8250,194
20241114,111800,1445743130,8260,8280,8280,8250,2340
20241114,111700,1426408080,8280,8280,8280,8280,250
20241114,111600,1424338080,8290,8300,8300,8280,507
20241114,111500,1420135130,8300,8300,8310,8300,52
20241114,111400,1419703070,8290,8270,8300,8270,4368
20241114,111300,1383517150,8270,8280,8280,8270,80
20241114,111200,1382855310,8270,8280,8280,8270,576
20241114,111100,1378088030,8270,8280,8290,8270,306
20241114,111000,1375554520,8280,8280,8280,8270,1693
20241114,110900,1361541500,8280,8300,8300,8280,1616
20241114,110800,1348152270,8310,8360,8360,8300,8196
20241114,110700,1279990390,8360,8340,8360,8340,1155
20241114,110600,1270349670,8340,8340,8350,8330,467
20241114,110500,1266457070,8330,8350,8350,8330,1830
20241114,110400,1251209970,8350,8340,8350,8340,151
20241114,110300,1249950120,8340,8350,8360,8330,1828
20241114,110200,1234702190,8350,8340,8360,8340,209
20241114,110100,1232959070,8340,8350,8360,8340,323
20241114,110000,1230264220,8340,8370,8370,8340,2835
20241114,105900,1206582890,8370,8360,8370,8360,201
20241114,105800,1204901510,8360,8380,8380,8360,475
20241114,105700,1200926240,8380,8380,8380,8380,114
20241114,105600,1199970920,8380,8390,8390,8380,1861
20241114,105500,1184358200,8400,8400,8400,8390,178
20241114,105400,1182863320,8400,8420,8420,8400,2398
20241114,105300,1162713790,8420,8410,8420,8410,893
20241114,105200,1155203410,8410,8400,8410,8400,1997
20241114,105100,1138427970,8400,8400,8410,8390,1475
20241114,105000,1126039980,8390,8360,8390,8360,1337
20241114,104900,1114836470,8380,8370,8380,8360,1181
20241114,104800,1104948390,8380,8380,8380,8380,791
20241114,104700,1098319810,8380,8370,8390,8370,2004
20241114,104600,1081529550,8370,8350,8370,8350,149
20241114,104500,1080284440,8350,8380,8390,8350,1428
20241114,104400,1068322820,8380,8370,8390,8370,2479
20241114,104300,1047557470,8370,8360,8370,8330,2508
20241114,104200,1026617140,8360,8340,8360,8340,2590
20241114,104100,1004984350,8340,8340,8350,8340,746
20241114,104000,998762610,8350,8350,8350,8340,403
20241114,103900,995400170,8350,8330,8350,8330,812
20241114,103800,988629050,8330,8340,8340,8330,335
20241114,103700,985835350,8340,8330,8350,8310,2300
20241114,103600,966692440,8320,8330,8330,8320,375
20241114,103500,963568860,8330,8320,8340,8320,779
20241114,103400,957080560,8320,8320,8330,8310,2440
20241114,103300,936785580,8330,8380,8380,8310,6006
20241114,103200,886644350,8380,8370,8380,8370,963
20241114,103100,878582590,8370,8350,8400,8350,2956
20241114,103000,853838490,8340,8370,8390,8340,4703
20241114,102900,814488110,8360,8340,8360,8340,2368
20241114,102800,794718970,8340,8350,8360,8340,1554
20241114,102700,781746610,8360,8370,8370,8350,582
20241114,102600,776880380,8370,8380,8390,8350,1680
20241114,102500,762820300,8370,8380,8380,8370,1593
20241114,102400,749483620,8380,8390,8390,8380,368
20241114,102300,746398050,8390,8380,8390,8380,737
20241114,102200,740220510,8380,8380,8410,8380,913
20241114,102100,732555960,8400,8410,8410,8380,3572
20241114,102000,702581930,8410,8400,8420,8390,1677
20241114,101900,688483580,8400,8390,8400,8390,52
20241114,101800,688047080,8390,8410,8420,8390,1283
20241114,101700,677261150,8410,8380,8420,8380,2200
20241114,101600,658789950,8380,8360,8410,8360,5260
20241114,101500,614638500,8360,8350,8380,8330,11625
20241114,101400,517477470,8340,8360,8390,8340,2709
20241114,101300,494829830,8380,8350,8380,8340,2192
20241114,101200,476514510,8350,8340,8360,8330,2446
20241114,101100,456110100,8340,8340,8350,8330,1974
20241114,101000,439645280,8330,8330,8350,8330,2497
20241114,100900,418830220,8330,8310,8360,8310,9101
20241114,100800,342992930,8320,8250,8320,8250,5867
20241114,100700,294415850,8270,8230,8270,8200,2298
20241114,100600,275481650,8230,8300,8300,8210,4749
20241114,100500,236308120,8300,8310,8320,8300,2569
20241114,100400,214964080,8310,8310,8320,8300,4649
20241114,100300,176303290,8310,8300,8330,8300,4811
20241114,100200,136316440,8300,8310,8330,8300,4213
20241114,100100,101322730,8320,8290,8340,8290,3508
20241114,100000,72113480,8280,8210,8280,8210,8646