KissMeData/025320/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,190800,6605785615,4150,4150,4150,4150,37790
20231114,190700,6605785615,4150,4150,4150,4150,0
20231114,190600,6605785615,4150,4150,4150,4150,0
20231114,190500,6605785615,4150,4150,4150,4150,0
20231114,190400,6605785615,4150,4150,4150,4150,0
20231114,190300,6605785615,4150,4150,4150,4150,0
20231114,190200,6605785615,4150,4150,4150,4150,0
20231114,190100,6605785615,4150,4150,4150,4150,0
20231114,190000,6605785615,4150,4150,4150,4150,0
20231114,185900,6605785615,4150,4150,4150,4150,0
20231114,185800,6605785615,4150,4150,4150,4150,0
20231114,185700,6605785615,4150,4150,4150,4150,0
20231114,185600,6605785615,4150,4150,4150,4150,0
20231114,185500,6605785615,4150,4150,4150,4150,0
20231114,185400,6605785615,4150,4150,4150,4150,0
20231114,185300,6605785615,4150,4150,4150,4150,0
20231114,185200,6605785615,4150,4150,4150,4150,0
20231114,185100,6605785615,4150,4150,4150,4150,0
20231114,185000,6605785615,4150,4150,4150,4150,0
20231114,184900,6605785615,4150,4150,4150,4150,0
20231114,184800,6605785615,4150,4150,4150,4150,0
20231114,184700,6605785615,4150,4150,4150,4150,0
20231114,184600,6605785615,4150,4150,4150,4150,0
20231114,184500,6605785615,4150,4150,4150,4150,0
20231114,184400,6605785615,4150,4150,4150,4150,0
20231114,184300,6605785615,4150,4150,4150,4150,0
20231114,184200,6605785615,4150,4150,4150,4150,0
20231114,184100,6605785615,4150,4150,4150,4150,0
20231114,184000,6605785615,4150,4150,4150,4150,0
20231114,183900,6605785615,4150,4150,4150,4150,0
20231114,183800,6605785615,4150,4150,4150,4150,37790
20231114,183700,6605785615,4150,4150,4150,4150,0
20231114,183600,6605785615,4150,4150,4150,4150,0
20231114,183500,6605785615,4150,4150,4150,4150,0
20231114,183400,6605785615,4150,4150,4150,4150,0
20231114,183300,6605785615,4150,4150,4150,4150,0
20231114,183200,6605785615,4150,4150,4150,4150,0
20231114,183100,6605785615,4150,4150,4150,4150,0
20231114,183000,6605785615,4150,4150,4150,4150,0
20231114,182900,6605785615,4150,4150,4150,4150,0
20231114,182800,6605785615,4150,4150,4150,4150,0
20231114,182700,6605785615,4150,4150,4150,4150,0
20231114,182600,6605785615,4150,4150,4150,4150,0
20231114,182500,6605785615,4150,4150,4150,4150,0
20231114,182400,6605785615,4150,4150,4150,4150,0
20231114,182300,6605785615,4150,4150,4150,4150,0
20231114,182200,6605785615,4150,4150,4150,4150,0
20231114,182100,6605785615,4150,4150,4150,4150,0
20231114,182000,6605785615,4150,4150,4150,4150,0
20231114,181900,6605785615,4150,4150,4150,4150,0
20231114,181800,6605785615,4150,4150,4150,4150,0
20231114,181700,6605785615,4150,4150,4150,4150,0
20231114,181600,6605785615,4150,4150,4150,4150,0
20231114,181500,6605785615,4150,4150,4150,4150,0
20231114,181400,6605785615,4150,4150,4150,4150,0
20231114,181300,6605785615,4150,4150,4150,4150,0
20231114,181200,6605785615,4150,4150,4150,4150,0
20231114,181100,6605785615,4150,4150,4150,4150,0
20231114,181000,6605785615,4150,4150,4150,4150,0
20231114,180900,6605785615,4150,4150,4150,4150,0
20231114,180800,6605785615,4150,4150,4150,4150,37790
20231114,180700,6605785615,4150,4150,4150,4150,0
20231114,180600,6605785615,4150,4150,4150,4150,0
20231114,180500,6605785615,4150,4150,4150,4150,0
20231114,180400,6605785615,4150,4150,4150,4150,0
20231114,180300,6605785615,4150,4150,4150,4150,0
20231114,180200,6605785615,4150,4150,4150,4150,0
20231114,180100,6605785615,4150,4150,4150,4150,0
20231114,180000,6605785615,4150,4150,4150,4150,0
20231114,175900,6605785615,4150,4150,4150,4150,0
20231114,175800,6605785615,4150,4150,4150,4150,0
20231114,175700,6605785615,4150,4150,4150,4150,0
20231114,175600,6605785615,4150,4150,4150,4150,0
20231114,175500,6605785615,4150,4150,4150,4150,0
20231114,175400,6605785615,4150,4150,4150,4150,0
20231114,175300,6605785615,4150,4150,4150,4150,0
20231114,175200,6605785615,4150,4150,4150,4150,0
20231114,175100,6605785615,4150,4150,4150,4150,0
20231114,175000,6605785615,4150,4150,4150,4150,0
20231114,174900,6605785615,4150,4150,4150,4150,0
20231114,174800,6605785615,4150,4150,4150,4150,0
20231114,174700,6605785615,4150,4150,4150,4150,0
20231114,174600,6605785615,4150,4150,4150,4150,0
20231114,174500,6605785615,4150,4150,4150,4150,0
20231114,174400,6605785615,4150,4150,4150,4150,0
20231114,174300,6605785615,4150,4150,4150,4150,0
20231114,174200,6605785615,4150,4150,4150,4150,0
20231114,174100,6605785615,4150,4150,4150,4150,0
20231114,174000,6605785615,4150,4150,4150,4150,0
20231114,173900,6605785615,4150,4150,4150,4150,0
20231114,173800,6605785615,4150,4150,4150,4150,37790
20231114,173700,6605785615,4150,4150,4150,4150,0
20231114,173600,6605785615,4150,4150,4150,4150,0
20231114,173500,6605785615,4150,4150,4150,4150,0
20231114,173400,6605785615,4150,4150,4150,4150,0
20231114,173300,6605785615,4150,4150,4150,4150,0
20231114,173200,6605785615,4150,4150,4150,4150,0
20231114,173100,6605785615,4150,4150,4150,4150,0
20231114,173000,6605785615,4150,4150,4150,4150,0
20231114,172900,6605785615,4150,4150,4150,4150,0
20231114,172800,6605785615,4150,4150,4150,4150,0
20231114,172700,6605785615,4150,4150,4150,4150,0
20231114,172600,6605785615,4150,4150,4150,4150,0
20231114,172500,6605785615,4150,4150,4150,4150,0
20231114,172400,6605785615,4150,4150,4150,4150,0
20231114,172300,6605785615,4150,4150,4150,4150,0
20231114,172200,6605785615,4150,4150,4150,4150,0
20231114,172100,6605785615,4150,4150,4150,4150,0
20231114,172000,6605785615,4150,4150,4150,4150,0
20231114,171900,6605785615,4150,4150,4150,4150,0
20231114,171800,6605785615,4150,4150,4150,4150,0
20231114,171700,6605785615,4150,4150,4150,4150,0
20231114,171600,6605785615,4150,4150,4150,4150,0
20231114,171500,6605785615,4150,4150,4150,4150,0
20231114,171400,6605785615,4150,4150,4150,4150,0
20231114,171300,6605785615,4150,4150,4150,4150,0
20231114,171200,6605785615,4150,4150,4150,4150,0
20231114,171100,6605785615,4150,4150,4150,4150,0
20231114,171000,6605785615,4150,4150,4150,4150,0
20231114,170900,6605785615,4150,4150,4150,4150,0
20231114,170800,6605785615,4150,4150,4150,4150,37790
20231114,170700,6605785615,4150,4150,4150,4150,0
20231114,170600,6605785615,4150,4150,4150,4150,0
20231114,170500,6605785615,4150,4150,4150,4150,0
20231114,170400,6605785615,4150,4150,4150,4150,0
20231114,170300,6605785615,4150,4150,4150,4150,0
20231114,170200,6605785615,4150,4150,4150,4150,0
20231114,170100,6605785615,4150,4150,4150,4150,0
20231114,170000,6605785615,4150,4150,4150,4150,0
20231114,165900,6605785615,4150,4150,4150,4150,0
20231114,165800,6605785615,4150,4150,4150,4150,0
20231114,165700,6605785615,4150,4150,4150,4150,0
20231114,165600,6605785615,4150,4150,4150,4150,0
20231114,165500,6605785615,4150,4150,4150,4150,0
20231114,165400,6605785615,4150,4150,4150,4150,0
20231114,165300,6605785615,4150,4150,4150,4150,0
20231114,165200,6605785615,4150,4150,4150,4150,0
20231114,165100,6605785615,4150,4150,4150,4150,0
20231114,165000,6605785615,4150,4150,4150,4150,0
20231114,164900,6605785615,4150,4150,4150,4150,0
20231114,164800,6605785615,4150,4150,4150,4150,0
20231114,164700,6605785615,4150,4150,4150,4150,0
20231114,164600,6605785615,4150,4150,4150,4150,0
20231114,164500,6605785615,4150,4150,4150,4150,0
20231114,164400,6605785615,4150,4150,4150,4150,0
20231114,164300,6605785615,4150,4150,4150,4150,0
20231114,164200,6605785615,4150,4150,4150,4150,0
20231114,164100,6605785615,4150,4150,4150,4150,0
20231114,164000,6605785615,4150,4150,4150,4150,0
20231114,163900,6605785615,4150,4150,4150,4150,0
20231114,163800,6605785615,4150,4150,4150,4150,37790
20231114,163700,6605785615,4150,4150,4150,4150,0
20231114,163600,6605785615,4150,4150,4150,4150,0
20231114,163500,6605785615,4150,4150,4150,4150,0
20231114,163400,6605785615,4150,4150,4150,4150,0
20231114,163300,6605785615,4150,4150,4150,4150,0
20231114,163200,6605785615,4150,4150,4150,4150,0
20231114,163100,6605785615,4150,4150,4150,4150,0
20231114,163000,6605785615,4150,4150,4150,4150,0
20231114,162900,6605785615,4150,4150,4150,4150,0
20231114,162800,6605785615,4150,4150,4150,4150,0
20231114,162700,6605785615,4150,4150,4150,4150,0
20231114,162600,6605785615,4150,4150,4150,4150,0
20231114,162500,6605785615,4150,4150,4150,4150,0
20231114,162400,6605785615,4150,4150,4150,4150,0
20231114,162300,6605785615,4150,4150,4150,4150,0
20231114,162200,6605785615,4150,4150,4150,4150,0
20231114,162100,6605785615,4150,4150,4150,4150,0
20231114,162000,6605785615,4150,4150,4150,4150,0
20231114,161900,6605785615,4150,4150,4150,4150,0
20231114,161800,6605785615,4150,4150,4150,4150,0
20231114,161700,6605785615,4150,4150,4150,4150,0
20231114,161600,6605785615,4150,4150,4150,4150,0
20231114,161500,6605785615,4150,4150,4150,4150,0
20231114,161400,6605785615,4150,4150,4150,4150,0
20231114,161300,6605785615,4150,4150,4150,4150,0
20231114,161200,6605785615,4150,4150,4150,4150,0
20231114,161100,6605785615,4150,4150,4150,4150,0
20231114,161000,6605785615,4150,4150,4150,4150,0
20231114,160900,6605785615,4150,4150,4150,4150,0
20231114,160800,6605785615,4150,4150,4150,4150,37790
20231114,160700,6605785615,4150,4150,4150,4150,0
20231114,160600,6605785615,4150,4150,4150,4150,0
20231114,160500,6605785615,4150,4150,4150,4150,0
20231114,160400,6605785615,4150,4150,4150,4150,0
20231114,160300,6605785615,4150,4150,4150,4150,0
20231114,160200,6605785615,4150,4150,4150,4150,0
20231114,160100,6605785615,4150,4150,4150,4150,0
20231114,160000,6605785615,4150,4150,4150,4150,0
20231114,155900,6605785615,4150,4150,4150,4150,0
20231114,155800,6605785615,4150,4150,4150,4150,0
20231114,155700,6605785615,4150,4150,4150,4150,0
20231114,155600,6605785615,4150,4150,4150,4150,0
20231114,155500,6605785615,4150,4150,4150,4150,0
20231114,155400,6605785615,4150,4150,4150,4150,0
20231114,155300,6605785615,4150,4150,4150,4150,0
20231114,155200,6605785615,4150,4150,4150,4150,0
20231114,155100,6605785615,4150,4150,4150,4150,0
20231114,155000,6605785615,4150,4150,4150,4150,0
20231114,154900,6605785615,4150,4150,4150,4150,0
20231114,154800,6605785615,4150,4150,4150,4150,0
20231114,154700,6605785615,4150,4150,4150,4150,0
20231114,154600,6605785615,4150,4150,4150,4150,0
20231114,154500,6605785615,4150,4150,4150,4150,0
20231114,154400,6605785615,4150,4150,4150,4150,0
20231114,154300,6605785615,4150,4150,4150,4150,0
20231114,154200,6605785615,4150,4150,4150,4150,0
20231114,154100,6605785615,4150,4150,4150,4150,0
20231114,154000,6605785615,4150,4150,4150,4150,0
20231114,153900,6605785615,4150,4150,4150,4150,0
20231114,153800,6605785615,4150,4150,4150,4150,37790
20231114,153700,6605785615,4150,4150,4150,4150,0
20231114,153600,6605785615,4150,4150,4150,4150,0
20231114,153500,6605785615,4150,4150,4150,4150,0
20231114,153400,6605785615,4150,4150,4150,4150,0
20231114,153300,6605785615,4150,4150,4150,4150,0
20231114,153200,6605785615,4150,4150,4150,4150,0
20231114,153100,6605785615,4150,4150,4150,4150,0
20231114,153000,6605785615,4150,4150,4150,4150,37790
20231114,152900,6448957115,4140,4140,4140,4140,0
20231114,152800,6448957115,4140,4140,4140,4140,0
20231114,152700,6448957115,4140,4140,4140,4140,0
20231114,152600,6448957115,4140,4140,4140,4140,0
20231114,152500,6448957115,4140,4140,4140,4140,0
20231114,152400,6448957115,4140,4140,4140,4140,0
20231114,152300,6448957115,4140,4140,4140,4140,0
20231114,152200,6448957115,4140,4140,4140,4140,0
20231114,152100,6448957115,4140,4140,4140,4140,0
20231114,152000,6448957115,4140,4140,4140,4140,0
20231114,151900,6448957115,4140,4140,4145,4140,8665
20231114,151800,6413054975,4145,4145,4145,4140,6912
20231114,151700,6384419475,4145,4145,4145,4145,10886
20231114,151600,6339297005,4140,4145,4150,4140,4031
20231114,151500,6322589990,4145,4150,4150,4140,2977
20231114,151400,6310246490,4150,4145,4155,4145,5188
20231114,151300,6288726120,4150,4150,4155,4145,5656
20231114,151200,6265246405,4145,4155,4155,4145,8945
20231114,151100,6228135210,4155,4150,4155,4150,4762
20231114,151000,6208350685,4155,4155,4160,4155,13837
20231114,150900,6150853610,4160,4155,4160,4150,11956
20231114,150800,6101185625,4155,4155,4155,4150,1853
20231114,150700,6093487075,4150,4160,4160,4150,33226
20231114,150600,5955419475,4160,4150,4160,4145,51908
20231114,150500,5739990935,4150,4145,4150,4140,21080
20231114,150400,5652631700,4145,4145,4145,4140,3018
20231114,150300,5640128355,4145,4140,4145,4140,4243
20231114,150200,5622554790,4145,4140,4145,4140,8477
20231114,150100,5587451590,4140,4140,4140,4135,6026
20231114,150000,5562503970,4140,4135,4140,4135,3035
20231114,145900,5549954075,4135,4135,4135,4130,3820
20231114,145800,5534158470,4135,4135,4140,4130,5962
20231114,145700,5509531990,4135,4140,4140,4135,3669
20231114,145600,5494354315,4140,4140,4140,4135,2125
20231114,145500,5485557610,4140,4135,4140,4135,9160
20231114,145400,5447649930,4135,4135,4135,4130,809
20231114,145300,5444305420,4135,4140,4140,4135,1685
20231114,145200,5437332790,4140,4135,4140,4130,7919
20231114,145100,5404586475,4135,4125,4135,4125,1750
20231114,145000,5397359715,4130,4125,4130,4125,1721
20231114,144900,5390256400,4125,4125,4130,4120,2365
20231114,144800,5380493585,4125,4120,4130,4120,5992
20231114,144700,5355765060,4125,4120,4125,4120,5473
20231114,144600,5333203470,4120,4125,4125,4120,770
20231114,144500,5330030870,4120,4125,4125,4120,3270
20231114,144400,5316545335,4125,4125,4125,4125,676
20231114,144300,5313756835,4125,4125,4125,4125,640
20231114,144200,5311116835,4125,4125,4125,4120,2798
20231114,144100,5299575925,4125,4125,4130,4125,3605
20231114,144000,5284703890,4130,4130,4130,4130,6992
20231114,143900,5255826930,4125,4125,4130,4125,1182
20231114,143800,5250950685,4125,4120,4125,4120,3163
20231114,143700,5237905485,4120,4120,4120,4120,60
20231114,143600,5237658285,4125,4125,4125,4120,790
20231114,143500,5234402240,4125,4125,4125,4120,850
20231114,143400,5230896530,4120,4125,4125,4120,1089
20231114,143300,5226409060,4125,4130,4130,4125,2900
20231114,143200,5214446230,4130,4125,4130,4125,901
20231114,143100,5210728920,4125,4130,4135,4125,5425
20231114,143000,5188323695,4130,4135,4135,4130,449
20231114,142900,5186468125,4135,4130,4135,4130,1294
20231114,142800,5181120905,4130,4135,4135,4130,518
20231114,142700,5178979065,4135,4130,4135,4130,3705
20231114,142600,5163677315,4130,4130,4135,4130,1036
20231114,142500,5159393630,4130,4130,4130,4130,710
20231114,142400,5156461330,4130,4125,4130,4125,2371
20231114,142300,5146670815,4125,4130,4130,4125,887
20231114,142200,5143008925,4130,4130,4135,4130,3197
20231114,142100,5129805310,4130,4130,4130,4125,4239
20231114,142000,5112298780,4130,4125,4130,4125,129
20231114,141900,5111766555,4125,4125,4130,4125,916
20231114,141800,5107987825,4125,4125,4130,4125,1376
20231114,141700,5102311795,4125,4125,4125,4125,104
20231114,141600,5101882795,4130,4135,4135,4130,3236
20231114,141500,5088514925,4130,4125,4135,4125,2518
20231114,141400,5078115765,4125,4125,4130,4125,5607
20231114,141300,5054980895,4130,4125,4130,4125,1236
20231114,141200,5049882130,4130,4125,4130,4125,392
20231114,141100,5048264380,4125,4125,4130,4125,315
20231114,141000,5046964005,4130,4130,4130,4130,15
20231114,140900,5046902055,4130,4130,4130,4125,369
20231114,140800,5045378850,4130,4130,4130,4130,213
20231114,140700,5044499160,4125,4130,4130,4125,1776
20231114,140600,5037164325,4125,4130,4130,4125,716
20231114,140500,5034208495,4125,4125,4130,4125,1530
20231114,140400,5027895490,4130,4135,4135,4125,3440
20231114,140300,5013689600,4135,4135,4135,4130,3204
20231114,140200,5000441435,4135,4135,4135,4135,2311
20231114,140100,4990885450,4135,4140,4140,4135,2593
20231114,140000,4980153765,4140,4130,4140,4130,8519
20231114,135900,4944929815,4130,4120,4130,4120,5236
20231114,135800,4923334010,4120,4120,4125,4120,576
20231114,135700,4920959635,4120,4120,4125,4120,2110
20231114,135600,4912257570,4120,4120,4120,4115,1981
20231114,135500,4904096595,4120,4115,4120,4115,965
20231114,135400,4900121815,4115,4120,4120,4115,1688
20231114,135300,4893170695,4120,4120,4120,4115,1930
20231114,135200,4885219655,4120,4115,4120,4115,1988
20231114,135100,4877029985,4120,4115,4120,4115,1286
20231114,135000,4871733425,4115,4115,4125,4115,1491
20231114,134900,4865592555,4115,4125,4125,4115,1348
20231114,134800,4860042110,4120,4120,4120,4120,2129
20231114,134700,4851270630,4125,4120,4125,4120,275
20231114,134600,4850137450,4120,4120,4125,4120,264
20231114,134500,4849049545,4120,4120,4125,4115,7983
20231114,134400,4816162755,4120,4115,4120,4115,3699
20231114,134300,4800938100,4120,4120,4120,4115,2387
20231114,134200,4791103705,4120,4120,4120,4115,2482
20231114,134100,4780877965,4120,4115,4120,4115,5839
20231114,134000,4756824800,4115,4115,4120,4115,884
20231114,133900,4753186225,4115,4115,4120,4115,980
20231114,133800,4749152435,4120,4120,4125,4115,2091
20231114,133700,4740537760,4120,4120,4130,4120,2374
20231114,133600,4730756870,4130,4135,4135,4125,12114
20231114,133500,4680727570,4135,4120,4145,4120,32177
20231114,133400,4547691510,4125,4110,4135,4110,72321
20231114,133300,4249654720,4110,4110,4115,4110,1340
20231114,133200,4244145110,4110,4110,4110,4110,4088
20231114,133100,4227343430,4110,4110,4110,4110,3388
20231114,133000,4213418750,4110,4110,4115,4110,1411
20231114,132900,4207619115,4115,4110,4115,4110,251
20231114,132800,4206587500,4110,4115,4115,4110,1237
20231114,132700,4201500495,4115,4115,4115,4110,1480
20231114,132600,4195412185,4110,4110,4115,4110,63
20231114,132500,4195153180,4110,4110,4110,4105,2038
20231114,132400,4186777050,4110,4110,4110,4110,1065
20231114,132300,4182399900,4110,4115,4115,4105,4857
20231114,132200,4162440175,4115,4110,4115,4110,385
20231114,132100,4160857725,4110,4110,4115,4110,5261
20231114,132000,4139234960,4110,4110,4110,4110,240
20231114,131900,4138248560,4110,4115,4115,4110,236
20231114,131800,4137278595,4110,4110,4110,4110,7156
20231114,131700,4107867435,4110,4110,4110,4110,710
20231114,131600,4104949335,4110,4110,4110,4110,30
20231114,131500,4104826035,4115,4115,4115,4110,245
20231114,131400,4103817930,4110,4115,4115,4110,1275
20231114,131300,4098571655,4110,4115,4115,4110,129
20231114,131200,4098041365,4115,4115,4115,4115,997
20231114,131100,4093938710,4110,4110,4110,4110,449
20231114,131000,4092093320,4110,4110,4110,4110,996
20231114,130900,4087999760,4115,4110,4115,4110,3948
20231114,130800,4071773295,4110,4110,4115,4110,3632
20231114,130700,4056845770,4110,4110,4110,4110,2252
20231114,130600,4047590050,4110,4110,4115,4105,5654
20231114,130500,4024352140,4110,4110,4110,4110,25
20231114,130400,4024249390,4110,4110,4115,4110,2536
20231114,130300,4013825915,4110,4115,4115,4110,5395
20231114,130200,3991632045,4115,4110,4115,4110,5291
20231114,130100,3969885665,4110,4110,4110,4110,510
20231114,130000,3967789565,4110,4110,4110,4110,2303
20231114,125900,3958324235,4110,4110,4110,4105,9542
20231114,125800,3919106660,4105,4105,4110,4105,2033
20231114,125700,3910757670,4100,4105,4105,4100,1152
20231114,125600,3906032465,4100,4105,4105,4100,2146
20231114,125500,3897223180,4110,4105,4110,4105,3535
20231114,125400,3882711505,4100,4105,4105,4100,1018
20231114,125300,3878536720,4105,4105,4105,4100,21
20231114,125200,3878450560,4105,4105,4105,4100,1184
20231114,125100,3873590325,4110,4105,4110,4105,2016
20231114,125000,3865314615,4105,4105,4105,4105,1158
20231114,124900,3860561025,4105,4110,4110,4105,120
20231114,124800,3860068175,4110,4110,4110,4110,10
20231114,124700,3860027075,4105,4105,4105,4105,37
20231114,124600,3859875190,4110,4105,4110,4105,155
20231114,124500,3859238385,4105,4105,4105,4105,8
20231114,124400,3859205545,4100,4105,4105,4100,630
20231114,124300,3856620995,4105,4110,4110,4105,337
20231114,124200,3855237350,4105,4105,4105,4105,625
20231114,124100,3852671725,4110,4105,4110,4105,11
20231114,124000,3852626565,4105,4105,4110,4105,882
20231114,123900,3849005830,4105,4105,4105,4105,11807
20231114,123800,3800538095,4105,4110,4110,4105,234
20231114,123700,3799576410,4110,4110,4110,4110,2
20231114,123600,3799568190,4110,4110,4110,4110,2022
20231114,123500,3791257770,4115,4110,4115,4110,98
20231114,123400,3790854740,4110,4115,4115,4110,2812
20231114,123300,3779286880,4110,4115,4115,4110,2566
20231114,123200,3768730320,4115,4110,4115,4110,2980
20231114,123100,3756467790,4110,4115,4115,4110,407
20231114,123000,3754794805,4115,4110,4115,4110,553
20231114,122900,3752521965,4110,4105,4115,4105,2308
20231114,122800,3743025635,4105,4110,4115,4105,399
20231114,122700,3741385760,4110,4115,4115,4110,221
20231114,122600,3740476395,4115,4110,4115,4110,12594
20231114,122500,3688713745,4105,4100,4105,4100,2372
20231114,122400,3678979280,4100,4100,4100,4100,5429
20231114,122300,3656720380,4100,4105,4105,4100,1521
20231114,122200,3650478425,4100,4105,4105,4100,2840
20231114,122100,3638825225,4105,4110,4110,4105,1006
20231114,122000,3634695590,4105,4105,4110,4105,3829
20231114,121900,3618959045,4110,4105,4110,4105,2052
20231114,121800,3610535330,4105,4105,4105,4100,495
20231114,121700,3608505050,4105,4110,4110,4105,1131
20231114,121600,3603860905,4110,4100,4110,4100,2129
20231114,121500,3595110755,4100,4100,4100,4100,9
20231114,121400,3595073855,4100,4100,4100,4100,2085
20231114,121300,3586525355,4105,4110,4110,4100,1218
20231114,121200,3581522820,4110,4095,4110,4095,434
20231114,121100,3579743010,4095,4100,4105,4095,812
20231114,121000,3576416750,4100,4100,4110,4100,1711
20231114,120900,3569401600,4100,4100,4110,4095,3895
20231114,120800,3553409870,4095,4100,4100,4095,1737
20231114,120700,3546291855,4105,4095,4105,4095,5148
20231114,120600,3525199990,4095,4095,4100,4090,6664
20231114,120500,3497918280,4095,4095,4095,4095,2183
20231114,120400,3488978895,4100,4100,4100,4095,3765
20231114,120300,3473557445,4095,4100,4105,4095,3121
20231114,120200,3460759530,4105,4105,4110,4100,1612
20231114,120100,3454142790,4105,4105,4105,4105,947
20231114,120000,3450255355,4105,4105,4105,4105,388
20231114,115900,3448662615,4105,4105,4110,4105,1453
20231114,115800,3442697785,4110,4110,4110,4110,519
20231114,115700,3440564695,4110,4110,4110,4110,4761
20231114,115600,3420996985,4110,4105,4110,4105,202
20231114,115500,3420166810,4110,4105,4110,4105,1829
20231114,115400,3412657740,4105,4110,4110,4105,167
20231114,115300,3411971420,4110,4110,4110,4105,1073
20231114,115200,3407565120,4110,4115,4115,4110,2733
20231114,115100,3396324750,4115,4105,4115,4105,1385
20231114,115000,3390629680,4110,4105,4110,4105,2154
20231114,114900,3381776745,4110,4110,4110,4110,248
20231114,114800,3380757465,4110,4110,4110,4105,1021
20231114,114700,3376561200,4110,4100,4110,4100,360
20231114,114600,3375084660,4100,4105,4110,4100,1993
20231114,114500,3366909240,4110,4110,4115,4110,3421
20231114,114400,3352848925,4110,4110,4110,4105,88
20231114,114300,3352487655,4105,4110,4110,4105,1206
20231114,114200,3347536995,4105,4105,4110,4100,5920
20231114,114100,3323232790,4105,4105,4110,4095,6345
20231114,114000,3297211140,4105,4105,4105,4100,1230
20231114,113900,3292162545,4100,4100,4105,4100,364
20231114,113800,3290669545,4105,4105,4105,4105,500
20231114,113700,3288617045,4105,4105,4105,4095,3416
20231114,113600,3274611220,4105,4115,4115,4105,8083
20231114,113500,3241403960,4115,4115,4115,4110,870
20231114,113400,3237827660,4110,4115,4115,4110,2985
20231114,113300,3225557800,4115,4110,4115,4110,694
20231114,113200,3222702460,4110,4115,4120,4110,7193
20231114,113100,3193081695,4115,4115,4120,4110,2661
20231114,113000,3182131475,4115,4110,4120,4105,4061
20231114,112900,3165427790,4110,4110,4110,4110,614
20231114,112800,3162904250,4105,4110,4110,4105,325
20231114,112700,3161568520,4110,4105,4115,4100,1818
20231114,112600,3154097545,4105,4105,4110,4095,10283
20231114,112500,3111913770,4105,4120,4120,4100,11799
20231114,112400,3063413605,4120,4115,4120,4115,13289
20231114,112300,3008663510,4115,4115,4120,4110,10628
20231114,112200,2964928720,4110,4105,4120,4105,6473
20231114,112100,2938292800,4105,4110,4115,4105,12573
20231114,112000,2886596255,4110,4100,4115,4100,13976
20231114,111900,2829199595,4100,4090,4100,4090,2147
20231114,111800,2820403605,4090,4085,4090,4085,6332
20231114,111700,2794505730,4090,4085,4090,4085,234
20231114,111600,2793549815,4090,4090,4090,4090,2139
20231114,111500,2784801305,4090,4090,4095,4090,896
20231114,111400,2781133940,4090,4095,4095,4090,1510
20231114,111300,2774957290,4095,4100,4105,4095,4372
20231114,111200,2757038200,4100,4100,4105,4095,8890
20231114,111100,2720576555,4100,4095,4100,4095,10395
20231114,111000,2677962070,4095,4095,4095,4085,8536
20231114,110900,2643024745,4095,4075,4095,4075,14371
20231114,110800,2584294400,4075,4075,4075,4075,1250
20231114,110700,2579200650,4075,4080,4080,4075,565
20231114,110600,2576895475,4080,4075,4080,4075,1171
20231114,110500,2572122520,4075,4080,4080,4075,1509
20231114,110400,2565967350,4080,4070,4080,4070,3155
20231114,110300,2553101560,4070,4070,4070,4065,8798
20231114,110200,2517301970,4075,4075,4075,4070,992
20231114,110100,2513260075,4075,4075,4075,4070,1345
20231114,110000,2507780050,4075,4070,4075,4070,10
20231114,105900,2507739345,4070,4070,4070,4070,1000
20231114,105800,2503669345,4065,4065,4065,4065,1322
20231114,105700,2498295415,4065,4065,4075,4060,2811
20231114,105600,2486859490,4060,4060,4065,4055,2238
20231114,105500,2477768750,4060,4050,4060,4045,15023
20231114,105400,2416919195,4045,4055,4055,4045,5061
20231114,105300,2396421275,4055,4055,4060,4055,41
20231114,105200,2396255015,4055,4055,4055,4055,293
20231114,105100,2395066900,4055,4060,4060,4050,19200
20231114,105000,2317278430,4065,4055,4065,4055,75
20231114,104900,2316973770,4060,4060,4060,4055,1061
20231114,104800,2312666415,4060,4050,4060,4050,7009
20231114,104700,2284255440,4050,4055,4055,4050,1894
20231114,104600,2276576765,4055,4060,4060,4055,6264
20231114,104500,2251168815,4065,4065,4065,4065,123
20231114,104400,2250668820,4070,4070,4070,4060,811
20231114,104300,2247375380,4070,4060,4070,4060,1236
20231114,104200,2242344950,4060,4070,4070,4060,47
20231114,104100,2242154110,4055,4075,4075,4055,22160
20231114,104000,2152169810,4075,4075,4075,4075,210
20231114,103900,2151314060,4080,4075,4080,4075,475
20231114,103800,2149378285,4075,4075,4075,4075,1488
20231114,103700,2143314685,4075,4075,4075,4075,987
20231114,103600,2139292660,4075,4075,4075,4075,1188
20231114,103500,2134451560,4075,4075,4080,4070,3987
20231114,103400,2118216145,4075,4075,4075,4075,14
20231114,103300,2118159095,4075,4075,4080,4075,9058
20231114,103200,2081207990,4070,4070,4070,4070,167
20231114,103100,2080528300,4075,4080,4080,4070,63
20231114,103000,2080271295,4070,4080,4080,4070,5141
20231114,102900,2059333510,4080,4080,4080,4075,19
20231114,102800,2059256035,4075,4075,4080,4075,358
20231114,102700,2057795695,4080,4080,4080,4080,399
20231114,102600,2056167775,4075,4075,4080,4075,579
20231114,102500,2053808290,4075,4070,4075,4070,2044
20231114,102400,2045480035,4070,4065,4070,4065,644
20231114,102300,2042859455,4065,4070,4075,4065,1433
20231114,102200,2037027190,4065,4070,4070,4065,1798
20231114,102100,2029717190,4065,4070,4070,4060,2427
20231114,102000,2019851470,4060,4070,4070,4060,556
20231114,101900,2017591915,4065,4065,4070,4065,942
20231114,101800,2013762670,4065,4070,4070,4060,7003
20231114,101700,1985295020,4065,4070,4070,4065,1423
20231114,101600,1979503455,4075,4070,4075,4070,687
20231114,101500,1976704030,4070,4070,4070,4070,644
20231114,101400,1974082950,4075,4075,4075,4070,1149
20231114,101300,1969406390,4075,4075,4075,4070,225
20231114,101200,1968490515,4070,4065,4075,4065,1806
20231114,101100,1961133220,4065,4065,4065,4065,485
20231114,101000,1959161695,4070,4070,4070,4070,1562
20231114,100900,1952804355,4070,4065,4070,4065,368
20231114,100800,1951307790,4065,4060,4065,4060,311
20231114,100700,1950044615,4055,4060,4060,4055,115
20231114,100600,1949578055,4060,4055,4065,4055,1896
20231114,100500,1941875765,4055,4055,4055,4055,334
20231114,100400,1940521395,4060,4060,4060,4055,283
20231114,100300,1939372420,4060,4065,4065,4060,1983
20231114,100200,1931311575,4065,4065,4065,4065,422
20231114,100100,1929596145,4065,4055,4070,4055,6514
20231114,100000,1903147160,4055,4055,4060,4055,833
20231114,095900,1899769330,4055,4060,4060,4055,694
20231114,095800,1896953625,4060,4060,4060,4060,80
20231114,095700,1896628825,4070,4055,4070,4055,7087
20231114,095600,1867808435,4055,4055,4055,4055,247
20231114,095500,1866806850,4065,4055,4065,4050,2772
20231114,095400,1855566200,4060,4055,4060,4055,2652
20231114,095300,1844811240,4060,4055,4060,4050,236
20231114,095200,1843853845,4055,4045,4060,4045,2295
20231114,095100,1834548030,4045,4040,4055,4040,4766
20231114,095000,1815286465,4055,4050,4055,4035,20776
20231114,094900,1731332220,4050,4055,4055,4050,10721
20231114,094800,1687910960,4055,4055,4060,4050,6018
20231114,094700,1663512125,4060,4055,4060,4055,1307
20231114,094600,1658212210,4060,4065,4065,4055,5639
20231114,094500,1635328655,4060,4060,4060,4055,1930
20231114,094400,1627496395,4060,4070,4070,4060,2071
20231114,094300,1619085765,4070,4060,4070,4060,3687
20231114,094200,1604111170,4060,4065,4065,4060,2560
20231114,094100,1593705670,4065,4065,4070,4060,4394
20231114,094000,1575853650,4060,4070,4070,4055,4433
20231114,093900,1557868050,4060,4085,4085,4060,28074
20231114,093800,1443654665,4085,4080,4085,4080,825
20231114,093700,1440286000,4080,4080,4085,4080,1892
20231114,093600,1432566525,4080,4080,4080,4080,3057
20231114,093500,1420093965,4080,4090,4090,4080,1849
20231114,093400,1412549020,4090,4085,4090,4080,3111
20231114,093300,1399841155,4085,4085,4085,4080,2374
20231114,093200,1390148240,4085,4085,4085,4080,2938
20231114,093100,1378147720,4080,4090,4095,4080,5690
20231114,093000,1354886205,4080,4085,4085,4080,7559
20231114,092900,1324025915,4090,4090,4090,4080,14099
20231114,092800,1266422550,4085,4110,4115,4080,44589
20231114,092700,1083827825,4100,4095,4110,4085,21838
20231114,092600,994353990,4090,4085,4095,4085,9330
20231114,092500,956200285,4090,4085,4090,4080,6349
20231114,092400,930267445,4085,4080,4085,4075,7926
20231114,092300,897929925,4080,4075,4080,4075,3769
20231114,092200,882567415,4075,4065,4075,4065,2815
20231114,092100,871104460,4070,4080,4080,4070,10205
20231114,092000,829518855,4075,4075,4080,4075,1176
20231114,091900,824720795,4075,4085,4085,4075,1335
20231114,091800,819274745,4065,4085,4090,4065,6893
20231114,091700,791200265,4065,4075,4085,4065,11678
20231114,091600,743638460,4075,4085,4085,4075,9473
20231114,091500,705004240,4085,4080,4090,4080,4272
20231114,091400,687554725,4080,4080,4080,4075,4627
20231114,091300,668680010,4080,4085,4090,4075,2858
20231114,091200,657016200,4090,4070,4090,4070,7294
20231114,091100,627236725,4070,4065,4075,4065,5215
20231114,091000,606008925,4060,4055,4065,4055,9197
20231114,090900,568653030,4050,4060,4060,4050,10223
20231114,090800,527191805,4060,4060,4070,4055,8412
20231114,090700,493031120,4055,4080,4080,4055,8783
20231114,090600,457369900,4075,4070,4080,4070,16896
20231114,090500,388521400,4065,4040,4065,4040,17849
20231114,090400,316173125,4040,4050,4050,4040,5040
20231114,090300,295788465,4045,4045,4050,4045,2817
20231114,090200,284393450,4035,4035,4050,4010,31252
20231114,090100,158729120,4030,4035,4045,4020,14424
20231114,090000,100609445,4035,4035,4040,4030,22045