KissMeData/037270/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,191500,13324766060,3975,3975,3975,3975,35298
20241114,191400,13324766060,3975,3975,3975,3975,0
20241114,191300,13324766060,3975,3975,3975,3975,0
20241114,191200,13324766060,3975,3975,3975,3975,0
20241114,191100,13324766060,3975,3975,3975,3975,0
20241114,191000,13324766060,3975,3975,3975,3975,0
20241114,190900,13324766060,3975,3975,3975,3975,0
20241114,190800,13324766060,3975,3975,3975,3975,0
20241114,190700,13324766060,3975,3975,3975,3975,0
20241114,190600,13324766060,3975,3975,3975,3975,0
20241114,190500,13324766060,3975,3975,3975,3975,0
20241114,190400,13324766060,3975,3975,3975,3975,0
20241114,190300,13324766060,3975,3975,3975,3975,0
20241114,190200,13324766060,3975,3975,3975,3975,0
20241114,190100,13324766060,3975,3975,3975,3975,0
20241114,190000,13324766060,3975,3975,3975,3975,0
20241114,185900,13324766060,3975,3975,3975,3975,0
20241114,185800,13324766060,3975,3975,3975,3975,0
20241114,185700,13324766060,3975,3975,3975,3975,0
20241114,185600,13324766060,3975,3975,3975,3975,0
20241114,185500,13324766060,3975,3975,3975,3975,0
20241114,185400,13324766060,3975,3975,3975,3975,0
20241114,185300,13324766060,3975,3975,3975,3975,0
20241114,185200,13324766060,3975,3975,3975,3975,0
20241114,185100,13324766060,3975,3975,3975,3975,0
20241114,185000,13324766060,3975,3975,3975,3975,0
20241114,184900,13324766060,3975,3975,3975,3975,0
20241114,184800,13324766060,3975,3975,3975,3975,0
20241114,184700,13324766060,3975,3975,3975,3975,0
20241114,184600,13324766060,3975,3975,3975,3975,0
20241114,184500,13324766060,3975,3975,3975,3975,35298
20241114,184400,13324766060,3975,3975,3975,3975,0
20241114,184300,13324766060,3975,3975,3975,3975,0
20241114,184200,13324766060,3975,3975,3975,3975,0
20241114,184100,13324766060,3975,3975,3975,3975,0
20241114,184000,13324766060,3975,3975,3975,3975,0
20241114,183900,13324766060,3975,3975,3975,3975,0
20241114,183800,13324766060,3975,3975,3975,3975,0
20241114,183700,13324766060,3975,3975,3975,3975,0
20241114,183600,13324766060,3975,3975,3975,3975,0
20241114,183500,13324766060,3975,3975,3975,3975,0
20241114,183400,13324766060,3975,3975,3975,3975,0
20241114,183300,13324766060,3975,3975,3975,3975,0
20241114,183200,13324766060,3975,3975,3975,3975,0
20241114,183100,13324766060,3975,3975,3975,3975,0
20241114,183000,13324766060,3975,3975,3975,3975,0
20241114,182900,13324766060,3975,3975,3975,3975,0
20241114,182800,13324766060,3975,3975,3975,3975,0
20241114,182700,13324766060,3975,3975,3975,3975,0
20241114,182600,13324766060,3975,3975,3975,3975,0
20241114,182500,13324766060,3975,3975,3975,3975,0
20241114,182400,13324766060,3975,3975,3975,3975,0
20241114,182300,13324766060,3975,3975,3975,3975,0
20241114,182200,13324766060,3975,3975,3975,3975,0
20241114,182100,13324766060,3975,3975,3975,3975,0
20241114,182000,13324766060,3975,3975,3975,3975,0
20241114,181900,13324766060,3975,3975,3975,3975,0
20241114,181800,13324766060,3975,3975,3975,3975,0
20241114,181700,13324766060,3975,3975,3975,3975,0
20241114,181600,13324766060,3975,3975,3975,3975,0
20241114,181500,13324766060,3975,3975,3975,3975,35298
20241114,181400,13324766060,3975,3975,3975,3975,0
20241114,181300,13324766060,3975,3975,3975,3975,0
20241114,181200,13324766060,3975,3975,3975,3975,0
20241114,181100,13324766060,3975,3975,3975,3975,0
20241114,181000,13324766060,3975,3975,3975,3975,0
20241114,180900,13324766060,3975,3975,3975,3975,0
20241114,180800,13324766060,3975,3975,3975,3975,0
20241114,180700,13324766060,3975,3975,3975,3975,0
20241114,180600,13324766060,3975,3975,3975,3975,0
20241114,180500,13324766060,3975,3975,3975,3975,0
20241114,180400,13324766060,3975,3975,3975,3975,0
20241114,180300,13324766060,3975,3975,3975,3975,0
20241114,180200,13324766060,3975,3975,3975,3975,0
20241114,180100,13324766060,3975,3975,3975,3975,0
20241114,180000,13324766060,3975,3975,3975,3975,0
20241114,175900,13324766060,3975,3975,3975,3975,0
20241114,175800,13324766060,3975,3975,3975,3975,0
20241114,175700,13324766060,3975,3975,3975,3975,0
20241114,175600,13324766060,3975,3975,3975,3975,0
20241114,175500,13324766060,3975,3975,3975,3975,0
20241114,175400,13324766060,3975,3975,3975,3975,0
20241114,175300,13324766060,3975,3975,3975,3975,0
20241114,175200,13324766060,3975,3975,3975,3975,0
20241114,175100,13324766060,3975,3975,3975,3975,0
20241114,175000,13324766060,3975,3975,3975,3975,0
20241114,174900,13324766060,3975,3975,3975,3975,0
20241114,174800,13324766060,3975,3975,3975,3975,0
20241114,174700,13324766060,3975,3975,3975,3975,0
20241114,174600,13324766060,3975,3975,3975,3975,0
20241114,174500,13324766060,3975,3975,3975,3975,35298
20241114,174400,13324766060,3975,3975,3975,3975,0
20241114,174300,13324766060,3975,3975,3975,3975,0
20241114,174200,13324766060,3975,3975,3975,3975,0
20241114,174100,13324766060,3975,3975,3975,3975,0
20241114,174000,13324766060,3975,3975,3975,3975,0
20241114,173900,13324766060,3975,3975,3975,3975,0
20241114,173800,13324766060,3975,3975,3975,3975,0
20241114,173700,13324766060,3975,3975,3975,3975,0
20241114,173600,13324766060,3975,3975,3975,3975,0
20241114,173500,13324766060,3975,3975,3975,3975,0
20241114,173400,13324766060,3975,3975,3975,3975,0
20241114,173300,13324766060,3975,3975,3975,3975,0
20241114,173200,13324766060,3975,3975,3975,3975,0
20241114,173100,13324766060,3975,3975,3975,3975,0
20241114,173000,13324766060,3975,3975,3975,3975,0
20241114,172900,13324766060,3975,3975,3975,3975,0
20241114,172800,13324766060,3975,3975,3975,3975,0
20241114,172700,13324766060,3975,3975,3975,3975,0
20241114,172600,13324766060,3975,3975,3975,3975,0
20241114,172500,13324766060,3975,3975,3975,3975,0
20241114,172400,13324766060,3975,3975,3975,3975,0
20241114,172300,13324766060,3975,3975,3975,3975,0
20241114,172200,13324766060,3975,3975,3975,3975,0
20241114,172100,13324766060,3975,3975,3975,3975,0
20241114,172000,13324766060,3975,3975,3975,3975,0
20241114,171900,13324766060,3975,3975,3975,3975,0
20241114,171800,13324766060,3975,3975,3975,3975,0
20241114,171700,13324766060,3975,3975,3975,3975,0
20241114,171600,13324766060,3975,3975,3975,3975,0
20241114,171500,13324766060,3975,3975,3975,3975,35298
20241114,171400,13324766060,3975,3975,3975,3975,0
20241114,171300,13324766060,3975,3975,3975,3975,0
20241114,171200,13324766060,3975,3975,3975,3975,0
20241114,171100,13324766060,3975,3975,3975,3975,0
20241114,171000,13324766060,3975,3975,3975,3975,0
20241114,170900,13324766060,3975,3975,3975,3975,0
20241114,170800,13324766060,3975,3975,3975,3975,0
20241114,170700,13324766060,3975,3975,3975,3975,0
20241114,170600,13324766060,3975,3975,3975,3975,0
20241114,170500,13324766060,3975,3975,3975,3975,0
20241114,170400,13324766060,3975,3975,3975,3975,0
20241114,170300,13324766060,3975,3975,3975,3975,0
20241114,170200,13324766060,3975,3975,3975,3975,0
20241114,170100,13324766060,3975,3975,3975,3975,0
20241114,170000,13324766060,3975,3975,3975,3975,0
20241114,165900,13324766060,3975,3975,3975,3975,0
20241114,165800,13324766060,3975,3975,3975,3975,0
20241114,165700,13324766060,3975,3975,3975,3975,0
20241114,165600,13324766060,3975,3975,3975,3975,0
20241114,165500,13324766060,3975,3975,3975,3975,0
20241114,165400,13324766060,3975,3975,3975,3975,0
20241114,165300,13324766060,3975,3975,3975,3975,0
20241114,165200,13324766060,3975,3975,3975,3975,0
20241114,165100,13324766060,3975,3975,3975,3975,0
20241114,165000,13324766060,3975,3975,3975,3975,0
20241114,164900,13324766060,3975,3975,3975,3975,0
20241114,164800,13324766060,3975,3975,3975,3975,0
20241114,164700,13324766060,3975,3975,3975,3975,0
20241114,164600,13324766060,3975,3975,3975,3975,0
20241114,164500,13324766060,3975,3975,3975,3975,35298
20241114,164400,13324766060,3975,3975,3975,3975,0
20241114,164300,13324766060,3975,3975,3975,3975,0
20241114,164200,13324766060,3975,3975,3975,3975,0
20241114,164100,13324766060,3975,3975,3975,3975,0
20241114,164000,13324766060,3975,3975,3975,3975,0
20241114,163900,13324766060,3975,3975,3975,3975,0
20241114,163800,13324766060,3975,3975,3975,3975,0
20241114,163700,13324766060,3975,3975,3975,3975,0
20241114,163600,13324766060,3975,3975,3975,3975,0
20241114,163500,13324766060,3975,3975,3975,3975,0
20241114,163400,13324766060,3975,3975,3975,3975,0
20241114,163300,13324766060,3975,3975,3975,3975,0
20241114,163200,13324766060,3975,3975,3975,3975,0
20241114,163100,13324766060,3975,3975,3975,3975,0
20241114,163000,13324766060,3975,3975,3975,3975,35298
20241114,162900,13184456510,3975,3975,3975,3975,0
20241114,162800,13184456510,3975,3975,3975,3975,0
20241114,162700,13184456510,3975,3975,3975,3975,0
20241114,162600,13184456510,3975,3975,3975,3975,0
20241114,162500,13184456510,3975,3975,3975,3975,0
20241114,162400,13184456510,3975,3975,3975,3975,0
20241114,162300,13184456510,3975,3975,3975,3975,0
20241114,162200,13184456510,3975,3975,3975,3975,0
20241114,162100,13184456510,3975,3975,3975,3975,0
20241114,162000,13184456510,3975,3975,3975,3975,0
20241114,161900,13184456510,3975,4000,4000,3970,12228
20241114,161800,13135798995,4000,3980,4000,3980,7231
20241114,161700,13106989210,3985,4015,4015,3980,16979
20241114,161600,13039208950,4015,4015,4020,4015,5001
20241114,161500,13019122900,4015,4010,4015,4005,3310
20241114,161400,13005848145,4010,4000,4015,4000,9820
20241114,161300,12966539480,3985,3970,4000,3965,18012
20241114,161200,12894788565,3970,3965,3975,3965,9985
20241114,161100,12855169975,3965,3975,3980,3965,12771
20241114,161000,12804433195,3975,3970,3990,3970,6315
20241114,160900,12779308710,3970,3990,3995,3970,25466
20241114,160800,12677942745,3990,4000,4005,3985,12453
20241114,160700,12628186590,4000,4005,4005,4000,23819
20241114,160600,12532882810,4005,4000,4005,4000,6840
20241114,160500,12505514450,4000,4010,4010,4000,4799
20241114,160400,12486292130,4010,4015,4015,4005,2805
20241114,160300,12475053665,4015,4000,4015,4000,2814
20241114,160200,12463782810,4005,4000,4010,4000,12199
20241114,160100,12414958800,4005,4010,4015,4000,22511
20241114,160000,12324783760,4010,4025,4030,4010,6847
20241114,155900,12297250115,4025,4030,4035,4020,3795
20241114,155800,12281964755,4030,4020,4040,4010,7923
20241114,155700,12250107450,4015,4015,4020,4010,6282
20241114,155600,12224886015,4015,4015,4020,4010,8727
20241114,155500,12189877885,4015,4015,4020,4010,4756
20241114,155400,12170787565,4015,4015,4020,4015,3413
20241114,155300,12157076080,4015,4020,4020,4015,4315
20241114,155200,12139739070,4020,4015,4020,4010,3493
20241114,155100,12125712750,4015,4015,4020,4010,11588
20241114,155000,12079190645,4015,4025,4030,4015,4228
20241114,154900,12062186320,4025,4030,4030,4025,2848
20241114,154800,12050721910,4030,4030,4035,4025,3608
20241114,154700,12036190845,4030,4030,4035,4025,4992
20241114,154600,12016086475,4035,4030,4035,4025,3669
20241114,154500,12001297270,4030,4035,4035,4020,21170
20241114,154400,11916063100,4035,4045,4050,4035,17175
20241114,154300,11846695320,4045,4055,4055,4040,27523
20241114,154200,11735258895,4050,4055,4055,4050,6738
20241114,154100,11707969155,4055,4060,4060,4050,6438
20241114,154000,11681863105,4060,4065,4065,4060,1827
20241114,153900,11674443440,4065,4055,4065,4055,6120
20241114,153800,11649596330,4060,4055,4060,4050,2200
20241114,153700,11640666435,4050,4060,4060,4050,10587
20241114,153600,11597745095,4060,4065,4070,4055,1992
20241114,153500,11589657610,4065,4055,4065,4050,8411
20241114,153400,11555534750,4055,4055,4060,4055,7460
20241114,153300,11525283660,4055,4065,4065,4055,4321
20241114,153200,11507750735,4065,4070,4070,4060,3014
20241114,153100,11495503280,4070,4070,4070,4060,4845
20241114,153000,11475815335,4065,4075,4075,4065,5049
20241114,152900,11455273490,4075,4075,4080,4070,5849
20241114,152800,11431449695,4075,4080,4080,4075,2585
20241114,152700,11420915345,4075,4080,4080,4075,1301
20241114,152600,11415610725,4080,4075,4085,4075,838
20241114,152500,11412193005,4075,4080,4085,4075,7660
20241114,152400,11380938065,4080,4075,4085,4075,4682
20241114,152300,11361835910,4075,4080,4085,4070,2713
20241114,152200,11350776980,4080,4060,4085,4060,12032
20241114,152100,11301806520,4060,4080,4080,4060,3419
20241114,152000,11287903510,4080,4085,4085,4065,2011
20241114,151900,11279713940,4085,4080,4095,4070,3488
20241114,151800,11265472825,4080,4090,4095,4080,6153
20241114,151700,11240336785,4090,4085,4100,4085,5028
20241114,151600,11219772675,4085,4080,4085,4075,6755
20241114,151500,11192217330,4085,4090,4095,4080,5041
20241114,151400,11171617675,4090,4095,4100,4090,7483
20241114,151300,11141002070,4095,4080,4095,4080,7801
20241114,151200,11109112260,4080,4060,4085,4060,9758
20241114,151100,11069424605,4060,4065,4065,4055,4394
20241114,151000,11051597170,4055,4055,4065,4055,5904
20241114,150900,11027642270,4065,4060,4065,4055,6353
20241114,150800,11001844590,4060,4065,4065,4060,4027
20241114,150700,10985489140,4070,4060,4075,4060,6550
20241114,150600,10958851820,4060,4065,4070,4055,11768
20241114,150500,10911045935,4065,4070,4075,4060,6834
20241114,150400,10883273655,4070,4095,4095,4070,5250
20241114,150300,10861865630,4095,4090,4095,4085,5093
20241114,150200,10841043025,4090,4080,4095,4080,3796
20241114,150100,10825530995,4080,4065,4085,4060,10182
20241114,150000,10784078935,4065,4070,4075,4060,9960
20241114,145900,10743574595,4065,4080,4080,4060,23649
20241114,145800,10647416490,4080,4080,4085,4080,8340
20241114,145700,10613385120,4085,4085,4090,4080,6469
20241114,145600,10586967360,4085,4100,4100,4085,8621
20241114,145500,10551699180,4100,4095,4100,4090,3186
20241114,145400,10538651830,4090,4090,4095,4085,2241
20241114,145300,10529477960,4090,4090,4095,4085,7619
20241114,145200,10498321830,4085,4105,4105,4085,24864
20241114,145100,10396560635,4110,4120,4120,4105,4546
20241114,145000,10377876695,4120,4105,4125,4105,4027
20241114,144900,10361330690,4105,4095,4105,4095,7042
20241114,144800,10332473610,4095,4095,4100,4095,3955
20241114,144700,10316275925,4100,4105,4110,4095,3249
20241114,144600,10302949910,4105,4095,4110,4095,14380
20241114,144500,10243980315,4095,4100,4100,4090,7573
20241114,144400,10212975460,4100,4095,4105,4090,10324
20241114,144300,10170678430,4095,4110,4110,4090,32560
20241114,144200,10037180365,4105,4120,4130,4105,3899
20241114,144100,10021146060,4115,4110,4120,4105,15693
20241114,144000,9956582330,4110,4110,4115,4110,4411
20241114,143900,9938452480,4110,4110,4115,4110,7698
20241114,143800,9906813350,4115,4115,4120,4115,2614
20241114,143700,9896056300,4115,4125,4125,4115,12961
20241114,143600,9842665055,4125,4135,4135,4120,7282
20241114,143500,9812613305,4135,4125,4135,4125,7042
20241114,143400,9783531930,4125,4125,4130,4120,2123
20241114,143300,9774777650,4125,4130,4130,4120,10828
20241114,143200,9730125865,4135,4125,4135,4125,8450
20241114,143100,9695255495,4130,4130,4135,4125,5524
20241114,143000,9672454155,4130,4145,4145,4125,14934
20241114,142900,9610795280,4135,4145,4145,4135,3679
20241114,142800,9595571715,4145,4145,4150,4140,4206
20241114,142700,9578152325,4145,4145,4150,4140,2669
20241114,142600,9567088140,4150,4150,4150,4145,2112
20241114,142500,9558330850,4150,4155,4155,4150,1363
20241114,142400,9552672810,4150,4155,4155,4150,338
20241114,142300,9551269695,4155,4150,4165,4150,4578
20241114,142200,9532235540,4160,4155,4160,4145,723
20241114,142100,9529232685,4155,4155,4155,4145,3376
20241114,142000,9515221755,4150,4145,4150,4140,7801
20241114,141900,9482868390,4145,4145,4150,4140,2823
20241114,141800,9471171005,4145,4145,4145,4140,2052
20241114,141700,9462668020,4145,4145,4150,4135,5057
20241114,141600,9441728950,4150,4150,4150,4145,2542
20241114,141500,9431183330,4150,4145,4150,4145,1488
20241114,141400,9425012620,4145,4145,4150,4145,847
20241114,141300,9421501150,4150,4135,4150,4130,10850
20241114,141200,9376613475,4135,4145,4150,4135,1515
20241114,141100,9370344780,4140,4135,4145,4130,4560
20241114,141000,9351470605,4130,4130,4135,4130,2949
20241114,140900,9339285440,4130,4130,4135,4130,2507
20241114,140800,9328927925,4130,4130,4140,4130,968
20241114,140700,9324928655,4130,4125,4140,4120,10704
20241114,140600,9280743455,4125,4135,4135,4125,17983
20241114,140500,9206509640,4130,4135,4140,4130,6740
20241114,140400,9178637610,4135,4140,4140,4135,813
20241114,140300,9175275085,4140,4140,4145,4135,5144
20241114,140200,9153991310,4140,4145,4145,4140,2719
20241114,140100,9142729420,4140,4145,4145,4140,3373
20241114,140000,9128763070,4145,4150,4150,4145,2252
20241114,135900,9119427325,4155,4155,4160,4140,3750
20241114,135800,9103874655,4160,4160,4160,4155,692
20241114,135700,9100996035,4160,4160,4160,4155,954
20241114,135600,9097028430,4155,4150,4155,4140,7884
20241114,135500,9064310175,4150,4150,4150,4145,1170
20241114,135400,9059455630,4150,4150,4150,4140,3067
20241114,135300,9046744425,4145,4155,4155,4145,2360
20241114,135200,9036950040,4155,4155,4160,4155,756
20241114,135100,9033808680,4155,4160,4160,4155,1220
20241114,135000,9028734670,4160,4150,4160,4145,18317
20241114,134900,8952724350,4160,4165,4165,4150,23165
20241114,134800,8856438205,4165,4170,4175,4165,4726
20241114,134700,8836747985,4170,4165,4175,4165,572
20241114,134600,8834363160,4170,4170,4180,4165,5749
20241114,134500,8810372110,4170,4170,4170,4165,2519
20241114,134400,8799872880,4175,4165,4175,4160,2384
20241114,134300,8789942925,4165,4165,4165,4160,1003
20241114,134200,8785765480,4165,4170,4170,4165,2845
20241114,134100,8773914985,4170,4170,4170,4165,1486
20241114,134000,8767718415,4170,4170,4175,4165,861
20241114,133900,8764130245,4170,4165,4175,4165,2417
20241114,133800,8754059760,4170,4165,4180,4165,2387
20241114,133700,8744102150,4165,4170,4170,4160,9597
20241114,133600,8704167895,4165,4180,4180,4165,10277
20241114,133500,8661315275,4180,4175,4180,4175,1783
20241114,133400,8653864965,4180,4180,4185,4180,851
20241114,133300,8650307270,4185,4180,4185,4175,1088
20241114,133200,8645761155,4180,4175,4185,4175,304
20241114,133100,8644489925,4180,4185,4185,4175,2746
20241114,133000,8633012810,4180,4180,4185,4180,1645
20241114,132900,8626134220,4185,4180,4185,4180,107
20241114,132800,8625686865,4185,4185,4185,4185,987
20241114,132700,8621556270,4180,4180,4185,4180,236
20241114,132600,8620569750,4180,4180,4180,4180,189
20241114,132500,8619779730,4180,4190,4190,4170,8692
20241114,132400,8583494465,4190,4190,4190,4185,925
20241114,132300,8579620500,4190,4190,4195,4190,1570
20241114,132200,8573040970,4195,4195,4195,4190,343
20241114,132100,8571602090,4195,4195,4195,4190,1300
20241114,132000,8566149175,4195,4200,4200,4195,450
20241114,131900,8564260825,4190,4195,4200,4185,412
20241114,131800,8562534620,4180,4190,4190,4180,2190
20241114,131700,8553365120,4200,4200,4200,4195,989
20241114,131600,8549213800,4200,4190,4200,4190,1347
20241114,131500,8543561390,4195,4195,4205,4190,5456
20241114,131400,8520663140,4195,4190,4195,4190,2367
20241114,131300,8510745370,4195,4195,4200,4190,4153
20241114,131200,8493313515,4185,4190,4190,4185,1522
20241114,131100,8486943885,4195,4195,4195,4190,1122
20241114,131000,8482240095,4185,4185,4195,4185,1191
20241114,130900,8477255660,4185,4195,4195,4185,771
20241114,130800,8474025655,4190,4190,4190,4190,985
20241114,130700,8469898505,4190,4195,4195,4190,692
20241114,130600,8466997000,4195,4195,4200,4195,1842
20241114,130500,8459263760,4195,4195,4195,4190,491
20241114,130400,8457204065,4195,4195,4195,4195,204
20241114,130300,8456348285,4185,4190,4195,4185,1076
20241114,130200,8451841270,4190,4195,4195,4190,700
20241114,130100,8448908110,4190,4190,4190,4180,2151
20241114,130000,8439899705,4195,4200,4200,4195,47
20241114,125900,8439702335,4200,4210,4210,4190,477
20241114,125800,8437698945,4210,4220,4220,4165,20772
20241114,125700,8350771910,4220,4220,4225,4215,153
20241114,125600,8350126695,4225,4225,4225,4220,401
20241114,125500,8348433515,4225,4225,4230,4220,6209
20241114,125400,8322208265,4225,4200,4225,4200,4376
20241114,125300,8303792270,4200,4195,4200,4195,7462
20241114,125200,8272482525,4195,4195,4195,4190,1051
20241114,125100,8268073610,4195,4190,4195,4185,464
20241114,125000,8266129530,4190,4180,4190,4170,11331
20241114,124900,8218791620,4175,4180,4180,4175,4498
20241114,124800,8200005000,4185,4180,4185,4180,3671
20241114,124700,8184660140,4180,4185,4185,4180,272
20241114,124600,8183521975,4185,4180,4185,4180,3097
20241114,124500,8170563060,4180,4190,4190,4180,666
20241114,124400,8167778345,4190,4190,4195,4185,1013
20241114,124300,8163538595,4190,4195,4195,4190,205
20241114,124200,8162679535,4195,4185,4195,4185,591
20241114,124100,8160206095,4185,4200,4200,4185,362
20241114,124000,8158690340,4180,4200,4200,4180,3527
20241114,123900,8143900880,4195,4195,4195,4180,4367
20241114,123800,8125581765,4180,4180,4195,4180,1301
20241114,123700,8120138905,4180,4185,4190,4180,542
20241114,123600,8117871795,4185,4185,4190,4180,1066
20241114,123500,8113410555,4175,4195,4195,4175,24579
20241114,123400,8010578995,4195,4195,4195,4190,5347
20241114,123300,7988151650,4195,4205,4205,4195,222
20241114,123200,7987219110,4195,4195,4205,4195,1118
20241114,123100,7982525330,4195,4195,4200,4195,1178
20241114,123000,7977583020,4195,4200,4200,4195,1780
20241114,122900,7970108920,4200,4195,4200,4195,1123
20241114,122800,7965397685,4200,4200,4200,4200,756
20241114,122700,7962222485,4205,4205,4205,4200,71
20241114,122600,7961924195,4195,4200,4205,4195,1211
20241114,122500,7956842795,4200,4200,4200,4195,199
20241114,122400,7956007000,4200,4205,4205,4190,3276
20241114,122300,7942270655,4195,4195,4200,4195,903
20241114,122200,7938482540,4195,4205,4205,4195,1673
20241114,122100,7931461415,4210,4195,4210,4195,1232
20241114,122000,7926289650,4190,4215,4215,4190,7141
20241114,121900,7896319580,4215,4220,4225,4215,3830
20241114,121800,7880158250,4235,4235,4235,4225,1966
20241114,121700,7871843645,4235,4230,4240,4230,377
20241114,121600,7870246445,4230,4225,4230,4220,489
20241114,121500,7868179645,4225,4225,4225,4220,2609
20241114,121400,7857156660,4220,4225,4225,4220,591
20241114,121300,7854660920,4220,4225,4225,4220,30
20241114,121200,7854534215,4220,4220,4220,4220,910
20241114,121100,7850694015,4225,4205,4225,4205,680
20241114,121000,7847824830,4210,4200,4210,4195,8153
20241114,120900,7813583080,4200,4200,4220,4195,4519
20241114,120800,7794604480,4200,4210,4210,4190,4953
20241114,120700,7773829650,4210,4215,4215,4200,6472
20241114,120600,7746599835,4210,4215,4215,4210,1130
20241114,120500,7741841195,4220,4240,4240,4220,10118
20241114,120400,7699042775,4235,4220,4240,4220,2475
20241114,120300,7688555250,4220,4220,4230,4220,885
20241114,120200,7684817905,4215,4220,4225,4215,581
20241114,120100,7682368120,4225,4225,4225,4220,249
20241114,120000,7681316745,4225,4230,4230,4225,2927
20241114,115900,7668940780,4230,4225,4230,4225,464
20241114,115800,7666979250,4225,4230,4230,4225,292
20241114,115700,7665744890,4225,4225,4235,4225,123
20241114,115600,7665224880,4225,4215,4225,4215,1809
20241114,115500,7657590345,4215,4220,4220,4210,1795
20241114,115400,7650018350,4220,4220,4225,4220,586
20241114,115300,7647545300,4220,4220,4220,4210,1547
20241114,115200,7641029000,4210,4210,4220,4210,773
20241114,115100,7637774640,4205,4195,4205,4195,1535
20241114,115000,7631322080,4190,4195,4195,4190,8186
20241114,114900,7597022400,4195,4195,4200,4190,1921
20241114,114800,7588964315,4200,4205,4205,4190,2764
20241114,114700,7577374245,4190,4195,4205,4190,10150
20241114,114600,7534786105,4200,4205,4215,4200,9904
20241114,114500,7493170945,4205,4205,4215,4205,1550
20241114,114400,7486648540,4205,4215,4215,4205,4143
20241114,114300,7469201310,4215,4215,4220,4215,630
20241114,114200,7466545805,4215,4225,4225,4215,2133
20241114,114100,7457548930,4220,4220,4225,4220,4146
20241114,114000,7440051300,4220,4225,4225,4220,99
20241114,113900,7439633210,4220,4220,4230,4220,2377
20241114,113800,7429591210,4220,4235,4235,4220,4798
20241114,113700,7409304515,4235,4235,4240,4230,3952
20241114,113600,7392572675,4240,4235,4245,4235,285
20241114,113500,7391364720,4235,4245,4255,4235,3859
20241114,113400,7374997385,4255,4250,4260,4245,1287
20241114,113300,7369527370,4260,4255,4260,4245,895
20241114,113200,7365719130,4255,4240,4255,4235,1451
20241114,113100,7359564430,4240,4230,4240,4230,1219
20241114,113000,7354400295,4235,4220,4235,4220,929
20241114,112900,7350475565,4220,4235,4235,4220,816
20241114,112800,7347028515,4235,4235,4235,4230,308
20241114,112700,7345725530,4235,4230,4235,4230,136
20241114,112600,7345149635,4230,4225,4230,4220,753
20241114,112500,7341969250,4225,4225,4225,4220,745
20241114,112400,7338822625,4225,4240,4240,4225,4468
20241114,112300,7319916895,4240,4235,4240,4230,1934
20241114,112200,7311726740,4235,4225,4235,4220,3573
20241114,112100,7296619160,4220,4225,4225,4220,2553
20241114,112000,7285844695,4225,4220,4225,4220,3564
20241114,111900,7270799295,4220,4225,4225,4220,4467
20241114,111800,7251933580,4225,4235,4235,4225,3221
20241114,111700,7238307705,4225,4225,4235,4225,1825
20241114,111600,7230591300,4225,4225,4225,4220,2168
20241114,111500,7221432665,4225,4210,4225,4210,6626
20241114,111400,7193486685,4210,4225,4225,4210,9006
20241114,111300,7155535170,4215,4225,4225,4215,2912
20241114,111200,7143255915,4225,4225,4225,4210,6722
20241114,111100,7114905585,4225,4220,4230,4215,4506
20241114,111000,7095892315,4220,4225,4225,4215,2688
20241114,110900,7084549740,4220,4235,4235,4220,6538
20241114,110800,7056919855,4230,4245,4250,4230,12152
20241114,110700,7005388830,4245,4255,4255,4245,2337
20241114,110600,6995461330,4255,4250,4255,4245,7887
20241114,110500,6961949355,4250,4250,4250,4245,3114
20241114,110400,6948714995,4250,4250,4250,4245,2227
20241114,110300,6939250345,4250,4255,4260,4245,11602
20241114,110200,6889933965,4255,4260,4265,4255,1794
20241114,110100,6882291595,4260,4265,4270,4255,6379
20241114,110000,6855115635,4270,4270,4275,4265,3776
20241114,105900,6838988840,4270,4275,4275,4270,2286
20241114,105800,6829219280,4280,4275,4285,4265,6323
20241114,105700,6802180000,4270,4265,4280,4265,5405
20241114,105600,6779082820,4265,4270,4280,4265,9102
20241114,105500,6740157760,4270,4275,4285,4270,12018
20241114,105400,6688735310,4270,4290,4295,4270,11236
20241114,105300,6640624155,4295,4295,4300,4290,4365
20241114,105200,6621883590,4295,4280,4300,4280,19718
20241114,105100,6537157280,4275,4290,4290,4270,10108
20241114,105000,6493838660,4260,4265,4290,4250,14433
20241114,104900,6432186025,4270,4245,4270,4245,13600
20241114,104800,6374317870,4235,4235,4255,4235,1632
20241114,104700,6367388275,4235,4240,4255,4235,8088
20241114,104600,6333078785,4240,4245,4245,4225,13284
20241114,104500,6276838860,4250,4240,4280,4235,19642
20241114,104400,6193373595,4240,4225,4245,4220,14586
20241114,104300,6131614385,4230,4185,4230,4160,14541
20241114,104200,6070487505,4160,4195,4200,4145,16326
20241114,104100,6002360025,4195,4195,4195,4185,5523
20241114,104000,5979214865,4195,4165,4195,4150,18051
20241114,103900,5903939095,4165,4145,4175,4135,21753
20241114,103800,5813685085,4145,4185,4185,4145,34982
20241114,103700,5667968085,4185,4155,4185,4145,43426
20241114,103600,5487383100,4155,4160,4175,4155,20838
20241114,103500,5400664900,4160,4160,4180,4155,18580
20241114,103400,5323298375,4160,4175,4185,4160,16567
20241114,103300,5254181375,4175,4200,4210,4165,63979
20241114,103200,4985964135,4200,4230,4235,4200,62234
20241114,103100,4723664730,4230,4230,4245,4230,7672
20241114,103000,4691194795,4230,4225,4270,4220,7257
20241114,102900,4660479860,4220,4230,4250,4220,10809
20241114,102800,4614809280,4225,4255,4255,4225,14221
20241114,102700,4554591490,4250,4230,4250,4225,8433
20241114,102600,4518874280,4220,4220,4240,4220,22145
20241114,102500,4425405400,4225,4245,4255,4215,55565
20241114,102400,4189963290,4240,4275,4275,4240,15438
20241114,102300,4124209000,4275,4325,4330,4275,24479
20241114,102200,4019096725,4330,4330,4330,4315,7537
20241114,102100,3986541545,4325,4325,4330,4315,2015
20241114,102000,3977829705,4320,4320,4325,4310,6910
20241114,101900,3948011855,4315,4320,4345,4315,5137
20241114,101800,3925796065,4320,4310,4345,4310,5818
20241114,101700,3900609100,4310,4380,4380,4310,36851
20241114,101600,3740293170,4375,4350,4380,4335,37308
20241114,101500,3577569050,4350,4315,4350,4305,23918
20241114,101400,3474079250,4320,4330,4360,4310,34024
20241114,101300,3326594260,4330,4270,4335,4265,21311
20241114,101200,3234861835,4270,4300,4300,4270,6738
20241114,101100,3206015860,4300,4240,4300,4230,31954
20241114,101000,3069768545,4235,4265,4270,4235,10537
20241114,100900,3024913575,4260,4220,4280,4210,43449
20241114,100800,2840422095,4215,4245,4255,4210,35746
20241114,100700,2689434730,4250,4230,4250,4200,93293
20241114,100600,2295700745,4235,4285,4295,4230,38184
20241114,100500,2132993015,4290,4230,4290,4225,30733
20241114,100400,2002257410,4235,4250,4275,4220,58259
20241114,100300,1755061705,4260,4325,4330,4245,93537
20241114,100200,1353542290,4320,4405,4405,4320,72987
20241114,100100,1035103435,4400,4410,4435,4395,52443
20241114,100000,803934655,4410,4390,4450,4350,182140