KissMeData/014680/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,185800,12249377300,104300,104300,104300,104300,19225
20241114,185700,12249377300,104300,104300,104300,104300,0
20241114,185600,12249377300,104300,104300,104300,104300,0
20241114,185500,12249377300,104300,104300,104300,104300,0
20241114,185400,12249377300,104300,104300,104300,104300,0
20241114,185300,12249377300,104300,104300,104300,104300,0
20241114,185200,12249377300,104300,104300,104300,104300,0
20241114,185100,12249377300,104300,104300,104300,104300,0
20241114,185000,12249377300,104300,104300,104300,104300,0
20241114,184900,12249377300,104300,104300,104300,104300,0
20241114,184800,12249377300,104300,104300,104300,104300,0
20241114,184700,12249377300,104300,104300,104300,104300,0
20241114,184600,12249377300,104300,104300,104300,104300,0
20241114,184500,12249377300,104300,104300,104300,104300,0
20241114,184400,12249377300,104300,104300,104300,104300,0
20241114,184300,12249377300,104300,104300,104300,104300,0
20241114,184200,12249377300,104300,104300,104300,104300,0
20241114,184100,12249377300,104300,104300,104300,104300,0
20241114,184000,12249377300,104300,104300,104300,104300,0
20241114,183900,12249377300,104300,104300,104300,104300,0
20241114,183800,12249377300,104300,104300,104300,104300,0
20241114,183700,12249377300,104300,104300,104300,104300,0
20241114,183600,12249377300,104300,104300,104300,104300,0
20241114,183500,12249377300,104300,104300,104300,104300,0
20241114,183400,12249377300,104300,104300,104300,104300,0
20241114,183300,12249377300,104300,104300,104300,104300,0
20241114,183200,12249377300,104300,104300,104300,104300,0
20241114,183100,12249377300,104300,104300,104300,104300,0
20241114,183000,12249377300,104300,104300,104300,104300,0
20241114,182900,12249377300,104300,104300,104300,104300,0
20241114,182800,12249377300,104300,104300,104300,104300,19225
20241114,182700,12249377300,104300,104300,104300,104300,0
20241114,182600,12249377300,104300,104300,104300,104300,0
20241114,182500,12249377300,104300,104300,104300,104300,0
20241114,182400,12249377300,104300,104300,104300,104300,0
20241114,182300,12249377300,104300,104300,104300,104300,0
20241114,182200,12249377300,104300,104300,104300,104300,0
20241114,182100,12249377300,104300,104300,104300,104300,0
20241114,182000,12249377300,104300,104300,104300,104300,0
20241114,181900,12249377300,104300,104300,104300,104300,0
20241114,181800,12249377300,104300,104300,104300,104300,0
20241114,181700,12249377300,104300,104300,104300,104300,0
20241114,181600,12249377300,104300,104300,104300,104300,0
20241114,181500,12249377300,104300,104300,104300,104300,0
20241114,181400,12249377300,104300,104300,104300,104300,0
20241114,181300,12249377300,104300,104300,104300,104300,0
20241114,181200,12249377300,104300,104300,104300,104300,0
20241114,181100,12249377300,104300,104300,104300,104300,0
20241114,181000,12249377300,104300,104300,104300,104300,0
20241114,180900,12249377300,104300,104300,104300,104300,0
20241114,180800,12249377300,104300,104300,104300,104300,0
20241114,180700,12249377300,104300,104300,104300,104300,0
20241114,180600,12249377300,104300,104300,104300,104300,0
20241114,180500,12249377300,104300,104300,104300,104300,0
20241114,180400,12249377300,104300,104300,104300,104300,0
20241114,180300,12249377300,104300,104300,104300,104300,0
20241114,180200,12249377300,104300,104300,104300,104300,0
20241114,180100,12249377300,104300,104300,104300,104300,0
20241114,180000,12249377300,104300,104300,104300,104300,0
20241114,175900,12249377300,104300,104300,104300,104300,0
20241114,175800,12249377300,104300,104300,104300,104300,19225
20241114,175700,12249377300,104300,104300,104300,104300,0
20241114,175600,12249377300,104300,104300,104300,104300,0
20241114,175500,12249377300,104300,104300,104300,104300,0
20241114,175400,12249377300,104300,104300,104300,104300,0
20241114,175300,12249377300,104300,104300,104300,104300,0
20241114,175200,12249377300,104300,104300,104300,104300,0
20241114,175100,12249377300,104300,104300,104300,104300,0
20241114,175000,12249377300,104300,104300,104300,104300,0
20241114,174900,12249377300,104300,104300,104300,104300,0
20241114,174800,12249377300,104300,104300,104300,104300,0
20241114,174700,12249377300,104300,104300,104300,104300,0
20241114,174600,12249377300,104300,104300,104300,104300,0
20241114,174500,12249377300,104300,104300,104300,104300,0
20241114,174400,12249377300,104300,104300,104300,104300,0
20241114,174300,12249377300,104300,104300,104300,104300,0
20241114,174200,12249377300,104300,104300,104300,104300,0
20241114,174100,12249377300,104300,104300,104300,104300,0
20241114,174000,12249377300,104300,104300,104300,104300,0
20241114,173900,12249377300,104300,104300,104300,104300,0
20241114,173800,12249377300,104300,104300,104300,104300,0
20241114,173700,12249377300,104300,104300,104300,104300,0
20241114,173600,12249377300,104300,104300,104300,104300,0
20241114,173500,12249377300,104300,104300,104300,104300,0
20241114,173400,12249377300,104300,104300,104300,104300,0
20241114,173300,12249377300,104300,104300,104300,104300,0
20241114,173200,12249377300,104300,104300,104300,104300,0
20241114,173100,12249377300,104300,104300,104300,104300,0
20241114,173000,12249377300,104300,104300,104300,104300,0
20241114,172900,12249377300,104300,104300,104300,104300,0
20241114,172800,12249377300,104300,104300,104300,104300,19225
20241114,172700,12249377300,104300,104300,104300,104300,0
20241114,172600,12249377300,104300,104300,104300,104300,0
20241114,172500,12249377300,104300,104300,104300,104300,0
20241114,172400,12249377300,104300,104300,104300,104300,0
20241114,172300,12249377300,104300,104300,104300,104300,0
20241114,172200,12249377300,104300,104300,104300,104300,0
20241114,172100,12249377300,104300,104300,104300,104300,0
20241114,172000,12249377300,104300,104300,104300,104300,0
20241114,171900,12249377300,104300,104300,104300,104300,0
20241114,171800,12249377300,104300,104300,104300,104300,0
20241114,171700,12249377300,104300,104300,104300,104300,0
20241114,171600,12249377300,104300,104300,104300,104300,0
20241114,171500,12249377300,104300,104300,104300,104300,0
20241114,171400,12249377300,104300,104300,104300,104300,0
20241114,171300,12249377300,104300,104300,104300,104300,0
20241114,171200,12249377300,104300,104300,104300,104300,0
20241114,171100,12249377300,104300,104300,104300,104300,0
20241114,171000,12249377300,104300,104300,104300,104300,0
20241114,170900,12249377300,104300,104300,104300,104300,0
20241114,170800,12249377300,104300,104300,104300,104300,0
20241114,170700,12249377300,104300,104300,104300,104300,0
20241114,170600,12249377300,104300,104300,104300,104300,0
20241114,170500,12249377300,104300,104300,104300,104300,0
20241114,170400,12249377300,104300,104300,104300,104300,0
20241114,170300,12249377300,104300,104300,104300,104300,0
20241114,170200,12249377300,104300,104300,104300,104300,0
20241114,170100,12249377300,104300,104300,104300,104300,0
20241114,170000,12249377300,104300,104300,104300,104300,0
20241114,165900,12249377300,104300,104300,104300,104300,0
20241114,165800,12249377300,104300,104300,104300,104300,19225
20241114,165700,12249377300,104300,104300,104300,104300,0
20241114,165600,12249377300,104300,104300,104300,104300,0
20241114,165500,12249377300,104300,104300,104300,104300,0
20241114,165400,12249377300,104300,104300,104300,104300,0
20241114,165300,12249377300,104300,104300,104300,104300,0
20241114,165200,12249377300,104300,104300,104300,104300,0
20241114,165100,12249377300,104300,104300,104300,104300,0
20241114,165000,12249377300,104300,104300,104300,104300,0
20241114,164900,12249377300,104300,104300,104300,104300,0
20241114,164800,12249377300,104300,104300,104300,104300,0
20241114,164700,12249377300,104300,104300,104300,104300,0
20241114,164600,12249377300,104300,104300,104300,104300,0
20241114,164500,12249377300,104300,104300,104300,104300,0
20241114,164400,12249377300,104300,104300,104300,104300,0
20241114,164300,12249377300,104300,104300,104300,104300,0
20241114,164200,12249377300,104300,104300,104300,104300,0
20241114,164100,12249377300,104300,104300,104300,104300,0
20241114,164000,12249377300,104300,104300,104300,104300,0
20241114,163900,12249377300,104300,104300,104300,104300,0
20241114,163800,12249377300,104300,104300,104300,104300,0
20241114,163700,12249377300,104300,104300,104300,104300,0
20241114,163600,12249377300,104300,104300,104300,104300,0
20241114,163500,12249377300,104300,104300,104300,104300,0
20241114,163400,12249377300,104300,104300,104300,104300,0
20241114,163300,12249377300,104300,104300,104300,104300,0
20241114,163200,12249377300,104300,104300,104300,104300,0
20241114,163100,12249377300,104300,104300,104300,104300,0
20241114,163000,12249377300,104300,104300,104300,104300,19225
20241114,162900,10244209800,105300,105300,105300,105300,0
20241114,162800,10244209800,105300,105300,105300,105300,0
20241114,162700,10244209800,105300,105300,105300,105300,0
20241114,162600,10244209800,105300,105300,105300,105300,0
20241114,162500,10244209800,105300,105300,105300,105300,0
20241114,162400,10244209800,105300,105300,105300,105300,0
20241114,162300,10244209800,105300,105300,105300,105300,0
20241114,162200,10244209800,105300,105300,105300,105300,0
20241114,162100,10244209800,105300,105300,105300,105300,0
20241114,162000,10244209800,105300,105300,105300,105300,0
20241114,161900,10244209800,105300,105300,105600,105300,56
20241114,161800,10238303400,105600,105400,105600,105400,47
20241114,161700,10233348800,105300,105400,105500,105300,120
20241114,161600,10220701300,105400,105700,105700,105400,59
20241114,161500,10214476900,105400,105300,105700,105300,197
20241114,161400,10193694000,105400,105700,105700,105300,146
20241114,161300,10178291500,105500,105300,105700,105200,190
20241114,161200,10158262800,105300,105300,105700,105300,164
20241114,161100,10140978400,105300,105600,105700,105200,183
20241114,161000,10121680700,105400,105400,105600,105400,189
20241114,160900,10101742100,105400,105400,105500,105300,219
20241114,160800,10078658800,105500,105400,105600,105200,229
20241114,160700,10054531600,105400,105500,105700,105300,234
20241114,160600,10029862100,105500,105400,105600,105300,140
20241114,160500,10015089300,105400,105500,105800,105300,198
20241114,160400,9994194200,105500,105400,105700,105400,132
20241114,160300,9980266000,105400,105400,105700,105400,186
20241114,160200,9960626700,105500,105300,105700,105300,148
20241114,160100,9945004300,105400,105200,105700,105200,214
20241114,160000,9922462300,105200,105600,105600,105200,373
20241114,155900,9883172200,105600,105600,105700,105500,122
20241114,155800,9870294200,105600,105600,105600,105500,71
20241114,155700,9862799300,105600,105500,105800,105400,224
20241114,155600,9839156300,105600,105600,105800,105500,111
20241114,155500,9827428100,105600,105600,105600,105400,292
20241114,155400,9796630600,105600,105500,105600,105400,299
20241114,155300,9765084700,105600,105600,105700,105500,342
20241114,155200,9728980300,105600,105800,105800,105600,370
20241114,155100,9689859600,105700,105800,105800,105700,202
20241114,155000,9668497100,105700,105700,105800,105600,257
20241114,154900,9641323900,105700,105700,105700,105500,187
20241114,154800,9621561800,105800,105500,105800,105500,467
20241114,154700,9572209300,105600,105300,105600,105300,425
20241114,154600,9527387100,105400,105400,105500,105200,343
20241114,154500,9491267800,105400,105500,105600,105300,342
20241114,154400,9455201300,105500,105600,105700,105500,155
20241114,154300,9438839300,105700,105700,105800,105600,215
20241114,154200,9416120300,105800,105700,105800,105600,214
20241114,154100,9393500000,105600,105400,105700,105400,609
20241114,154000,9329164600,105400,105200,105600,105100,409
20241114,153900,9286052600,105200,105100,105200,105000,221
20241114,153800,9262817000,105100,105100,105200,104900,348
20241114,153700,9226257200,105000,105100,105200,105000,272
20241114,153600,9197677800,104900,105100,105300,104900,450
20241114,153500,9150373500,105000,105000,105100,104800,526
20241114,153400,9095169300,104900,104800,105000,104800,133
20241114,153300,9081222400,104800,105000,105000,104800,143
20241114,153200,9066224100,104900,104900,104900,104700,212
20241114,153100,9044003200,105000,104600,105000,104600,151
20241114,153000,9028185700,104600,104700,105000,104600,387
20241114,152900,8987654700,104700,104600,104700,104600,223
20241114,152800,8964312800,104700,104800,104900,104700,501
20241114,152700,8911829000,104800,104400,104800,104300,487
20241114,152600,8860917800,104300,104200,104500,104200,311
20241114,152500,8828491400,104200,104100,104300,104100,164
20241114,152400,8811413100,104000,104200,104300,103800,279
20241114,152300,8782390000,104300,104000,104300,104000,494
20241114,152200,8730948500,104000,103900,104000,103700,152
20241114,152100,8715157800,103900,103800,103900,103800,171
20241114,152000,8697400800,103800,103700,104000,103700,303
20241114,151900,8665914600,104000,103400,104000,103400,386
20241114,151800,8625839500,103500,103400,103600,103300,218
20241114,151700,8603279900,103600,103600,103700,103600,85
20241114,151600,8594470300,103600,103500,103700,103300,292
20241114,151500,8564231300,103400,103300,103500,103300,258
20241114,151400,8537539600,103300,103300,103500,103200,177
20241114,151300,8519255700,103300,103100,103500,103000,802
20241114,151200,8436464500,103100,103200,103200,103100,341
20241114,151100,8401276700,103200,103300,103300,103200,179
20241114,151000,8382799300,103300,103000,103500,103000,93
20241114,150900,8373197100,103100,103000,103200,103000,302
20241114,150800,8342064400,103200,103300,103300,103000,1826
20241114,150700,8153651900,103300,103400,103500,103300,456
20241114,150600,8106486700,103400,103500,103500,103400,177
20241114,150500,8088180800,103400,103500,103600,103400,270
20241114,150400,8060230700,103600,103600,103800,103500,177
20241114,150300,8041892100,103600,103700,103700,103600,108
20241114,150200,8030695100,103700,103600,103800,103500,345
20241114,150100,7994944600,103800,103800,103900,103700,202
20241114,150000,7973975300,103800,103700,103900,103700,94
20241114,145900,7964214100,103800,103900,103900,103700,249
20241114,145800,7938370100,103900,103900,104000,103600,216
20241114,145700,7915927800,103900,103700,104000,103700,157
20241114,145600,7899624100,103700,103800,103900,103700,294
20241114,145500,7869116600,103900,103600,103900,103600,160
20241114,145400,7852502300,103600,103600,103700,103600,259
20241114,145300,7825655600,103600,103700,103900,103600,228
20241114,145200,7801998200,103700,103800,103900,103500,154
20241114,145100,7786031500,103800,103600,103800,103500,586
20241114,145000,7725319800,103700,103500,103800,103400,346
20241114,144900,7689456400,103500,103600,103600,103500,158
20241114,144800,7673097700,103600,103600,103700,103600,87
20241114,144700,7664081100,103600,103600,103700,103600,241
20241114,144600,7639098300,103600,103600,103800,103600,200
20241114,144500,7618362100,103600,103600,103800,103600,458
20241114,144400,7570847600,103700,103700,103800,103700,231
20241114,144300,7546887200,103800,103800,103900,103800,112
20241114,144200,7535261500,103800,103900,104000,103800,180
20241114,144100,7516563900,103900,103900,104100,103800,234
20241114,144000,7492255500,103900,104000,104100,103900,891
20241114,143900,7399606300,103900,104100,104100,103900,242
20241114,143800,7374436900,103900,104100,104200,103900,240
20241114,143700,7349464600,104100,104000,104200,103800,449
20241114,143600,7302748100,103900,104100,104200,103900,729
20241114,143500,7226871100,104000,104300,104400,104000,416
20241114,143400,7183555700,104400,104300,104400,104000,396
20241114,143300,7142292800,104400,104600,104700,104400,774
20241114,143200,7061392400,104600,104600,104700,104600,161
20241114,143100,7044548500,104700,104700,104700,104600,201
20241114,143000,7023512800,104600,104700,104800,104600,190
20241114,142900,7003628300,104700,104700,104800,104700,233
20241114,142800,6979229900,104700,104800,104800,104700,146
20241114,142700,6963934300,104800,104700,104900,104700,271
20241114,142600,6935533300,104700,104700,104800,104700,105
20241114,142500,6924536700,104700,104600,104800,104600,244
20241114,142400,6898993700,104600,104600,104700,104600,142
20241114,142300,6884137500,104600,104700,104700,104600,167
20241114,142200,6866654700,104700,104700,104800,104700,147
20241114,142100,6851260700,104800,104700,104800,104700,78
20241114,142000,6843090600,104700,104800,104800,104700,228
20241114,141900,6819210000,104800,104700,104900,104700,72
20241114,141800,6811661600,104700,104700,104900,104700,304
20241114,141700,6779822100,104700,104700,104900,104700,198
20241114,141600,6759080300,104700,104900,105000,104700,264
20241114,141500,6731406600,104900,104800,104900,104800,239
20241114,141400,6706343100,104800,104900,104900,104800,259
20241114,141300,6679180100,104900,105000,105000,104900,348
20241114,141200,6642655900,105000,105200,105200,105000,129
20241114,141100,6629101500,105100,105300,105300,105100,257
20241114,141000,6602070700,105300,105300,105400,105300,78
20241114,140900,6593857200,105300,105400,105400,105300,137
20241114,140800,6579427800,105400,105300,105500,105300,321
20241114,140700,6545574100,105300,105400,105500,105300,155
20241114,140600,6529234900,105400,105300,105400,105100,109
20241114,140500,6517768600,105200,105300,105300,105200,155
20241114,140400,6501450600,105600,105400,105600,105200,269
20241114,140300,6473079400,105200,105200,105500,105200,507
20241114,140200,6419679200,105200,105300,105300,105200,139
20241114,140100,6405044000,105400,105300,105400,105200,129
20241114,140000,6391457600,105400,105300,105500,105200,175
20241114,135900,6373022100,105200,105100,105200,105100,110
20241114,135800,6361455100,105300,104900,105300,104900,292
20241114,135700,6330788300,104900,104800,104900,104800,117
20241114,135600,6318517900,104800,104900,104900,104800,292
20241114,135500,6287895100,104900,105100,105200,104800,734
20241114,135400,6210884300,105100,105000,105200,105000,178
20241114,135300,6192172300,105100,105100,105200,105100,299
20241114,135200,6160728400,105100,105100,105200,105100,59
20241114,135100,6154527400,105100,104900,105400,104900,1326
20241114,135000,6015248400,105000,104900,105000,104900,126
20241114,134900,6002021800,104900,104900,104900,104900,232
20241114,134800,5977685000,104900,104900,105000,104900,273
20241114,134700,5949039300,104900,104900,104900,104900,98
20241114,134600,5938759100,105000,104900,105000,104900,462
20241114,134500,5890291600,105000,104900,105000,104900,38
20241114,134400,5886302400,105000,104900,105100,104900,294
20241114,134300,5855437600,105000,104700,105000,104700,426
20241114,134200,5810770100,104700,104800,104900,104700,167
20241114,134100,5793272700,104800,104900,104900,104800,98
20241114,134000,5783001000,104800,104700,104900,104700,84
20241114,133900,5774197900,104800,104900,105000,104800,307
20241114,133800,5741999800,104900,105100,105100,104900,595
20241114,133700,5679520700,105000,105100,105200,105000,205
20241114,133600,5657977900,105100,105100,105200,105100,45
20241114,133500,5653248000,105100,105200,105200,105100,275
20241114,133400,5624325300,105200,105300,105300,105200,225
20241114,133300,5600642100,105300,105300,105400,105300,59
20241114,133200,5594429000,105300,105400,105400,105300,227
20241114,133100,5570507700,105500,105400,105500,105400,65
20241114,133000,5563651100,105400,105700,105700,105400,443
20241114,132900,5516888400,105700,105700,105800,105700,89
20241114,132800,5507479300,105700,105500,105700,105500,325
20241114,132700,5473160000,105500,105500,105500,105500,88
20241114,132600,5463876000,105600,105500,105600,105500,45
20241114,132500,5459127900,105500,105700,105700,105500,344
20241114,132400,5422787000,105700,105700,105800,105700,47
20241114,132300,5417818900,105700,105700,105700,105700,58
20241114,132200,5411688300,105800,105700,105800,105700,44
20241114,132100,5407036700,105800,105800,105800,105700,54
20241114,132000,5401326800,105700,105600,105800,105600,317
20241114,131900,5367820500,105600,105600,105700,105600,64
20241114,131800,5361061900,105600,105700,105700,105600,36
20241114,131700,5357258800,105600,105600,105700,105600,107
20241114,131600,5345959400,105600,105700,105700,105600,27
20241114,131500,5343106400,105600,105600,105700,105600,94
20241114,131400,5333179000,105700,105700,105700,105600,68
20241114,131300,5325997500,105600,105700,105700,105500,71
20241114,131200,5318499000,105800,105800,105900,105800,298
20241114,131100,5286944800,105900,105800,105900,105800,20
20241114,131000,5284828300,105900,105900,105900,105800,74
20241114,130900,5276998900,105900,105900,105900,105800,13
20241114,130800,5275623300,105800,105800,105900,105800,81
20241114,130700,5267053200,105900,105700,105900,105600,93
20241114,130600,5257221700,105700,105800,105800,105600,64
20241114,130500,5250455500,105800,105700,106000,105700,255
20241114,130400,5223460800,105300,105500,105700,105300,146
20241114,130300,5208047500,105300,105700,105900,105100,780
20241114,130200,5125737000,105600,105700,105700,105600,140
20241114,130100,5110941800,105700,106100,106100,105700,431
20241114,130000,5065288600,106000,105900,106100,105800,581
20241114,125900,5003757400,105900,105800,105900,105800,18
20241114,125800,5001852700,105800,105800,105800,105800,76
20241114,125700,4993811900,105800,105700,105800,105700,92
20241114,125600,4984079300,105700,105800,105800,105600,125
20241114,125500,4970858500,105700,105800,105900,105700,147
20241114,125400,4955305700,105800,105600,105800,105600,296
20241114,125300,4924003400,105600,105500,105700,105400,525
20241114,125200,4868609300,105500,105800,105800,105500,177
20241114,125100,4849900800,105700,105700,105800,105600,304
20241114,125000,4817774900,105700,105800,105800,105700,68
20241114,124900,4810584300,105700,105700,105800,105700,93
20241114,124800,4800753300,105800,105800,105800,105700,224
20241114,124700,4777060900,105800,105700,105800,105700,6
20241114,124600,4776426400,105700,105900,105900,105700,268
20241114,124500,4748058100,105900,105800,106000,105800,364
20241114,124400,4709530000,105700,105700,105800,105700,95
20241114,124300,4699488200,105700,105700,105800,105700,76
20241114,124200,4691454900,105800,105700,105800,105700,91
20241114,124100,4681835300,105700,105800,105800,105700,164
20241114,124000,4664484900,105800,105800,105900,105800,38
20241114,123900,4660464300,105900,105800,105900,105700,174
20241114,123800,4642055400,105900,105900,106000,105900,429
20241114,123700,4596622800,106000,105900,106000,105900,12
20241114,123600,4595351500,105900,106000,106000,105900,213
20241114,123500,4572776700,106000,106400,106400,105900,608
20241114,123400,4508243800,106400,106400,106500,106400,236
20241114,123300,4483132600,106400,106500,106500,106400,74
20241114,123200,4475252600,106500,106600,106600,106500,177
20241114,123100,4456389600,106600,106600,106600,106600,50
20241114,123000,4451059600,106600,106600,106600,106600,36
20241114,122900,4447222000,106500,106800,106800,106500,247
20241114,122800,4420869400,106800,106500,106800,106400,103
20241114,122700,4409892800,106500,106700,106900,106500,164
20241114,122600,4392393900,106700,106500,106900,106400,90
20241114,122500,4382802400,106400,106300,106400,106300,95
20241114,122400,4372696600,106300,106400,106500,106300,173
20241114,122300,4354283600,106400,106300,106400,106200,143
20241114,122200,4339082000,106200,106300,106300,106200,124
20241114,122100,4325903900,106300,106400,106400,106300,26
20241114,122000,4323139700,106400,106300,106400,106200,130
20241114,121900,4309322100,106200,106300,106300,106200,235
20241114,121800,4284347800,106300,106300,106400,106300,39
20241114,121700,4280201700,106400,106600,106700,106400,121
20241114,121600,4267314500,106600,106800,106800,106600,134
20241114,121500,4253018200,106700,106900,106900,106700,343
20241114,121400,4216365900,107000,106900,107000,106900,38
20241114,121300,4212303200,106900,106800,107000,106800,252
20241114,121200,4185361500,106800,106800,106900,106800,102
20241114,121100,4174467800,106800,106900,107000,106800,154
20241114,121000,4158004500,106900,107200,107200,106900,258
20241114,120900,4130373200,107200,107100,107500,107100,449
20241114,120800,4082226600,107100,106900,107100,106900,38
20241114,120700,4078161000,107000,107100,107100,106900,735
20241114,120600,3999516200,107100,107100,107200,107000,208
20241114,120500,3977239800,107300,107500,107500,107100,1433
20241114,120400,3823458900,107600,107400,107600,107400,72
20241114,120300,3815718100,107500,107300,107500,107300,288
20241114,120200,3784771300,107300,107300,107500,107300,226
20241114,120100,3760521300,107200,107600,107600,107200,436
20241114,120000,3713697800,107600,107900,108000,107600,566
20241114,115900,3652688400,107900,107900,108000,107900,20
20241114,115800,3650530300,108000,108000,108000,108000,66
20241114,115700,3643402300,108000,108100,108100,108000,139
20241114,115600,3628378400,108100,108100,108300,108100,426
20241114,115500,3582311900,108000,108000,108000,108000,13
20241114,115400,3580907900,108100,108000,108100,108000,285
20241114,115300,3550124200,108000,108000,108000,107900,86
20241114,115200,3540839200,107900,107900,107900,107900,35
20241114,115100,3537062700,107900,107900,108000,107900,136
20241114,115000,3522388200,107900,107900,108000,107900,37
20241114,114900,3518394900,107900,108100,108100,107900,1257
20241114,114800,3382647400,108100,108100,108200,108000,187
20241114,114700,3362432800,108100,108200,108200,108100,108
20241114,114600,3350750300,108200,108200,108200,108200,71
20241114,114500,3343068100,108200,108200,108300,108100,274
20241114,114400,3313426900,108200,108300,108300,108200,15
20241114,114300,3311803800,108200,108200,108200,108200,295
20241114,114200,3279884800,108300,108200,108300,108200,170
20241114,114100,3261490200,108100,108100,108200,108100,50
20241114,114000,3256084700,108100,108100,108200,108100,144
20241114,113900,3240517800,108100,108200,108200,108100,29
20241114,113800,3237382000,108400,108400,108400,108400,327
20241114,113700,3201935200,108500,108400,108500,108400,24
20241114,113600,3199332300,108400,108500,108500,108400,129
20241114,113500,3185348300,108400,108500,108500,108400,39
20241114,113400,3181118000,108500,108500,108500,108400,41
20241114,113300,3176671000,108500,108400,108500,108400,57
20241114,113200,3170489300,108400,108300,108400,108300,55
20241114,113100,3164527400,108300,108200,108400,108200,68
20241114,113000,3157166800,108200,108100,108200,108100,54
20241114,112900,3151326300,108100,108400,108500,108100,336
20241114,112800,3114916400,108400,108400,108500,108400,20
20241114,112700,3112748300,108400,108400,108400,108400,42
20241114,112600,3108195500,108400,108500,108500,108400,234
20241114,112500,3082829800,108400,108400,108400,108400,14
20241114,112400,3081312200,108500,108600,108600,108500,54
20241114,112300,3075451200,108600,108700,108700,108600,85
20241114,112200,3066219100,108600,108600,108600,108600,62
20241114,112100,3059485900,108500,108400,108500,108400,102
20241114,112000,3048423000,108300,108400,108400,108300,8
20241114,111900,3047556100,108300,108200,108300,108100,295
20241114,111800,3015629700,108200,108500,108500,108200,281
20241114,111700,2985170000,108500,108500,108500,108400,24
20241114,111600,2982566200,108500,108500,108500,108500,18
20241114,111500,2980613200,108600,108600,108700,108600,108
20241114,111400,2968882800,108700,108300,108700,108300,415
20241114,111300,2923922100,108200,108200,108200,108200,21
20241114,111200,2921649900,108300,108300,108300,108200,92
20241114,111100,2911686700,108300,108200,108400,108200,317
20241114,111000,2877365200,108200,107900,108200,107700,974
20241114,110900,2772303800,107900,108200,108200,107700,1389
20241114,110800,2622266300,108300,108300,108300,108200,40
20241114,110700,2617934900,108300,108200,108300,108200,25
20241114,110600,2615228800,108200,108200,108300,108200,46
20241114,110500,2610251000,108200,108300,108300,108200,118
20241114,110400,2597482100,108200,108400,108400,108200,52
20241114,110300,2591850000,108400,108100,108400,108100,227
20241114,110200,2567287400,108100,107900,108100,107900,247
20241114,110100,2540604400,107900,107900,107900,107800,322
20241114,110000,2505867800,108000,108200,108200,107700,1644
20241114,105900,2328302900,108200,108200,108300,108200,37
20241114,105800,2324299400,108300,108400,108400,108300,194
20241114,105700,2303289100,108500,108400,108500,108400,70
20241114,105600,2295699900,108500,108400,108500,108400,58
20241114,105500,2289410200,108300,108500,108600,108300,326
20241114,105400,2254061400,108500,108400,108700,108400,513
20241114,105300,2198388300,108400,108500,108500,108400,96
20241114,105200,2187973400,108400,108400,108500,108400,6
20241114,105100,2187322700,108400,108600,108900,108400,235
20241114,105000,2161780500,108600,108500,108900,108400,337
20241114,104900,2125189600,108500,108500,108500,108400,80
20241114,104800,2116510900,108500,108400,108500,108400,7
20241114,104700,2115751800,108400,108400,108400,108400,147
20241114,104600,2099817000,108300,108800,108800,108300,366
20241114,104500,2060081600,108900,108800,108900,108700,156
20241114,104400,2043111000,108600,109000,109000,108600,87
20241114,104300,2033647000,108800,107700,108800,107600,647
20241114,104200,1963613100,107900,108100,108200,107500,1683
20241114,104100,1781864300,108200,108200,108200,108000,111
20241114,104000,1769861300,108300,108300,108300,108000,198
20241114,103900,1748466800,108300,108300,108300,108200,181
20241114,103800,1728878000,108600,109000,109000,108200,1074
20241114,103700,1612214800,109000,108900,109200,108800,544
20241114,103600,1552964400,108900,109000,109000,108800,108
20241114,103500,1541199100,109300,109100,109400,109100,91
20241114,103400,1531250200,109000,109100,109400,108800,301
20241114,103300,1498414900,109100,109000,109300,109000,483
20241114,103200,1445674900,109100,109800,109900,108600,841
20241114,103100,1353823900,109800,109800,109900,109800,34
20241114,103000,1350089900,109800,109800,110000,109800,213
20241114,102900,1326682100,109800,109800,110000,109800,119
20241114,102800,1313605900,109900,110000,110000,109700,52
20241114,102700,1307889100,109900,110100,110100,109600,1369
20241114,102600,1157300600,110100,110200,110600,110100,99
20241114,102500,1146392700,110200,110600,110600,110200,55
20241114,102400,1140317300,110600,110900,110900,110600,122
20241114,102300,1126814800,110900,110900,110900,110800,27
20241114,102200,1123820600,110600,110600,110900,110600,51
20241114,102100,1118171000,110700,111400,111400,110700,609
20241114,102000,1050582900,111000,111600,111600,111000,211
20241114,101900,1027100100,111900,111700,111900,111600,41
20241114,101800,1022518400,111700,111700,111900,111700,148
20241114,101700,1005977000,112000,111800,112100,111700,572
20241114,101600,941971100,111800,111100,111800,111100,621
20241114,101500,872788500,111000,110600,111000,110500,592
20241114,101400,807211100,110900,110900,110900,110900,181
20241114,101300,787138200,110900,110900,111000,110900,133
20241114,101200,772388400,111000,111000,111100,110700,253
20241114,101100,744339300,111100,110600,111400,110600,729
20241114,101000,663398200,110600,110600,110600,110400,342
20241114,100900,625604600,110600,110500,110700,110400,705
20241114,100800,547712100,110400,110100,110500,110100,246
20241114,100700,520564500,110100,109500,110100,109500,354
20241114,100600,481726000,109500,110400,110400,109300,1789
20241114,100500,285412500,110400,110400,110400,110000,290
20241114,100400,253414500,110500,110100,110500,109900,333
20241114,100300,216696500,110100,110000,110300,109800,503
20241114,100200,161321200,109300,110000,110100,109300,293
20241114,100100,129126600,110100,110400,110400,110100,737
20241114,100000,47867100,110100,110300,110400,110100,432