KissMeData/082800/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,195100,4077763950,6200,6200,6200,6200,9105
20241118,195000,4077763950,6200,6200,6200,6200,0
20241118,194900,4077763950,6200,6200,6200,6200,0
20241118,194800,4077763950,6200,6200,6200,6200,0
20241118,194700,4077763950,6200,6200,6200,6200,0
20241118,194600,4077763950,6200,6200,6200,6200,0
20241118,194500,4077763950,6200,6200,6200,6200,0
20241118,194400,4077763950,6200,6200,6200,6200,0
20241118,194300,4077763950,6200,6200,6200,6200,0
20241118,194200,4077763950,6200,6200,6200,6200,0
20241118,194100,4077763950,6200,6200,6200,6200,0
20241118,194000,4077763950,6200,6200,6200,6200,0
20241118,193900,4077763950,6200,6200,6200,6200,0
20241118,193800,4077763950,6200,6200,6200,6200,0
20241118,193700,4077763950,6200,6200,6200,6200,0
20241118,193600,4077763950,6200,6200,6200,6200,0
20241118,193500,4077763950,6200,6200,6200,6200,0
20241118,193400,4077763950,6200,6200,6200,6200,0
20241118,193300,4077763950,6200,6200,6200,6200,0
20241118,193200,4077763950,6200,6200,6200,6200,0
20241118,193100,4077763950,6200,6200,6200,6200,0
20241118,193000,4077763950,6200,6200,6200,6200,0
20241118,192900,4077763950,6200,6200,6200,6200,0
20241118,192800,4077763950,6200,6200,6200,6200,0
20241118,192700,4077763950,6200,6200,6200,6200,0
20241118,192600,4077763950,6200,6200,6200,6200,0
20241118,192500,4077763950,6200,6200,6200,6200,0
20241118,192400,4077763950,6200,6200,6200,6200,0
20241118,192300,4077763950,6200,6200,6200,6200,0
20241118,192200,4077763950,6200,6200,6200,6200,0
20241118,192100,4077763950,6200,6200,6200,6200,9105
20241118,192000,4077763950,6200,6200,6200,6200,0
20241118,191900,4077763950,6200,6200,6200,6200,0
20241118,191800,4077763950,6200,6200,6200,6200,0
20241118,191700,4077763950,6200,6200,6200,6200,0
20241118,191600,4077763950,6200,6200,6200,6200,0
20241118,191500,4077763950,6200,6200,6200,6200,0
20241118,191400,4077763950,6200,6200,6200,6200,0
20241118,191300,4077763950,6200,6200,6200,6200,0
20241118,191200,4077763950,6200,6200,6200,6200,0
20241118,191100,4077763950,6200,6200,6200,6200,0
20241118,191000,4077763950,6200,6200,6200,6200,0
20241118,190900,4077763950,6200,6200,6200,6200,0
20241118,190800,4077763950,6200,6200,6200,6200,0
20241118,190700,4077763950,6200,6200,6200,6200,0
20241118,190600,4077763950,6200,6200,6200,6200,0
20241118,190500,4077763950,6200,6200,6200,6200,0
20241118,190400,4077763950,6200,6200,6200,6200,0
20241118,190300,4077763950,6200,6200,6200,6200,0
20241118,190200,4077763950,6200,6200,6200,6200,0
20241118,190100,4077763950,6200,6200,6200,6200,0
20241118,190000,4077763950,6200,6200,6200,6200,0
20241118,185900,4077763950,6200,6200,6200,6200,0
20241118,185800,4077763950,6200,6200,6200,6200,0
20241118,185700,4077763950,6200,6200,6200,6200,0
20241118,185600,4077763950,6200,6200,6200,6200,0
20241118,185500,4077763950,6200,6200,6200,6200,0
20241118,185400,4077763950,6200,6200,6200,6200,0
20241118,185300,4077763950,6200,6200,6200,6200,0
20241118,185200,4077763950,6200,6200,6200,6200,0
20241118,185100,4077763950,6200,6200,6200,6200,9105
20241118,185000,4077763950,6200,6200,6200,6200,0
20241118,184900,4077763950,6200,6200,6200,6200,0
20241118,184800,4077763950,6200,6200,6200,6200,0
20241118,184700,4077763950,6200,6200,6200,6200,0
20241118,184600,4077763950,6200,6200,6200,6200,0
20241118,184500,4077763950,6200,6200,6200,6200,0
20241118,184400,4077763950,6200,6200,6200,6200,0
20241118,184300,4077763950,6200,6200,6200,6200,0
20241118,184200,4077763950,6200,6200,6200,6200,0
20241118,184100,4077763950,6200,6200,6200,6200,0
20241118,184000,4077763950,6200,6200,6200,6200,0
20241118,183900,4077763950,6200,6200,6200,6200,0
20241118,183800,4077763950,6200,6200,6200,6200,0
20241118,183700,4077763950,6200,6200,6200,6200,0
20241118,183600,4077763950,6200,6200,6200,6200,0
20241118,183500,4077763950,6200,6200,6200,6200,0
20241118,183400,4077763950,6200,6200,6200,6200,0
20241118,183300,4077763950,6200,6200,6200,6200,0
20241118,183200,4077763950,6200,6200,6200,6200,0
20241118,183100,4077763950,6200,6200,6200,6200,0
20241118,183000,4077763950,6200,6200,6200,6200,0
20241118,182900,4077763950,6200,6200,6200,6200,0
20241118,182800,4077763950,6200,6200,6200,6200,0
20241118,182700,4077763950,6200,6200,6200,6200,0
20241118,182600,4077763950,6200,6200,6200,6200,0
20241118,182500,4077763950,6200,6200,6200,6200,0
20241118,182400,4077763950,6200,6200,6200,6200,0
20241118,182300,4077763950,6200,6200,6200,6200,0
20241118,182200,4077763950,6200,6200,6200,6200,0
20241118,182100,4077763950,6200,6200,6200,6200,9105
20241118,182000,4077763950,6200,6200,6200,6200,0
20241118,181900,4077763950,6200,6200,6200,6200,0
20241118,181800,4077763950,6200,6200,6200,6200,0
20241118,181700,4077763950,6200,6200,6200,6200,0
20241118,181600,4077763950,6200,6200,6200,6200,0
20241118,181500,4077763950,6200,6200,6200,6200,0
20241118,181400,4077763950,6200,6200,6200,6200,0
20241118,181300,4077763950,6200,6200,6200,6200,0
20241118,181200,4077763950,6200,6200,6200,6200,0
20241118,181100,4077763950,6200,6200,6200,6200,0
20241118,181000,4077763950,6200,6200,6200,6200,0
20241118,180900,4077763950,6200,6200,6200,6200,0
20241118,180800,4077763950,6200,6200,6200,6200,0
20241118,180700,4077763950,6200,6200,6200,6200,0
20241118,180600,4077763950,6200,6200,6200,6200,0
20241118,180500,4077763950,6200,6200,6200,6200,0
20241118,180400,4077763950,6200,6200,6200,6200,0
20241118,180300,4077763950,6200,6200,6200,6200,0
20241118,180200,4077763950,6200,6200,6200,6200,0
20241118,180100,4077763950,6200,6200,6200,6200,0
20241118,180000,4077763950,6200,6200,6200,6200,0
20241118,175900,4077763950,6200,6200,6200,6200,0
20241118,175800,4077763950,6200,6200,6200,6200,0
20241118,175700,4077763950,6200,6200,6200,6200,0
20241118,175600,4077763950,6200,6200,6200,6200,0
20241118,175500,4077763950,6200,6200,6200,6200,0
20241118,175400,4077763950,6200,6200,6200,6200,0
20241118,175300,4077763950,6200,6200,6200,6200,0
20241118,175200,4077763950,6200,6200,6200,6200,0
20241118,175100,4077763950,6200,6200,6200,6200,9105
20241118,175000,4077763950,6200,6200,6200,6200,0
20241118,174900,4077763950,6200,6200,6200,6200,0
20241118,174800,4077763950,6200,6200,6200,6200,0
20241118,174700,4077763950,6200,6200,6200,6200,0
20241118,174600,4077763950,6200,6200,6200,6200,0
20241118,174500,4077763950,6200,6200,6200,6200,0
20241118,174400,4077763950,6200,6200,6200,6200,0
20241118,174300,4077763950,6200,6200,6200,6200,0
20241118,174200,4077763950,6200,6200,6200,6200,0
20241118,174100,4077763950,6200,6200,6200,6200,0
20241118,174000,4077763950,6200,6200,6200,6200,0
20241118,173900,4077763950,6200,6200,6200,6200,0
20241118,173800,4077763950,6200,6200,6200,6200,0
20241118,173700,4077763950,6200,6200,6200,6200,0
20241118,173600,4077763950,6200,6200,6200,6200,0
20241118,173500,4077763950,6200,6200,6200,6200,0
20241118,173400,4077763950,6200,6200,6200,6200,0
20241118,173300,4077763950,6200,6200,6200,6200,0
20241118,173200,4077763950,6200,6200,6200,6200,0
20241118,173100,4077763950,6200,6200,6200,6200,0
20241118,173000,4077763950,6200,6200,6200,6200,0
20241118,172900,4077763950,6200,6200,6200,6200,0
20241118,172800,4077763950,6200,6200,6200,6200,0
20241118,172700,4077763950,6200,6200,6200,6200,0
20241118,172600,4077763950,6200,6200,6200,6200,0
20241118,172500,4077763950,6200,6200,6200,6200,0
20241118,172400,4077763950,6200,6200,6200,6200,0
20241118,172300,4077763950,6200,6200,6200,6200,0
20241118,172200,4077763950,6200,6200,6200,6200,0
20241118,172100,4077763950,6200,6200,6200,6200,9105
20241118,172000,4077763950,6200,6200,6200,6200,0
20241118,171900,4077763950,6200,6200,6200,6200,0
20241118,171800,4077763950,6200,6200,6200,6200,0
20241118,171700,4077763950,6200,6200,6200,6200,0
20241118,171600,4077763950,6200,6200,6200,6200,0
20241118,171500,4077763950,6200,6200,6200,6200,0
20241118,171400,4077763950,6200,6200,6200,6200,0
20241118,171300,4077763950,6200,6200,6200,6200,0
20241118,171200,4077763950,6200,6200,6200,6200,0
20241118,171100,4077763950,6200,6200,6200,6200,0
20241118,171000,4077763950,6200,6200,6200,6200,0
20241118,170900,4077763950,6200,6200,6200,6200,0
20241118,170800,4077763950,6200,6200,6200,6200,0
20241118,170700,4077763950,6200,6200,6200,6200,0
20241118,170600,4077763950,6200,6200,6200,6200,0
20241118,170500,4077763950,6200,6200,6200,6200,0
20241118,170400,4077763950,6200,6200,6200,6200,0
20241118,170300,4077763950,6200,6200,6200,6200,0
20241118,170200,4077763950,6200,6200,6200,6200,0
20241118,170100,4077763950,6200,6200,6200,6200,0
20241118,170000,4077763950,6200,6200,6200,6200,0
20241118,165900,4077763950,6200,6200,6200,6200,0
20241118,165800,4077763950,6200,6200,6200,6200,0
20241118,165700,4077763950,6200,6200,6200,6200,0
20241118,165600,4077763950,6200,6200,6200,6200,0
20241118,165500,4077763950,6200,6200,6200,6200,0
20241118,165400,4077763950,6200,6200,6200,6200,0
20241118,165300,4077763950,6200,6200,6200,6200,0
20241118,165200,4077763950,6200,6200,6200,6200,0
20241118,165100,4077763950,6200,6200,6200,6200,9105
20241118,165000,4077763950,6200,6200,6200,6200,0
20241118,164900,4077763950,6200,6200,6200,6200,0
20241118,164800,4077763950,6200,6200,6200,6200,0
20241118,164700,4077763950,6200,6200,6200,6200,0
20241118,164600,4077763950,6200,6200,6200,6200,0
20241118,164500,4077763950,6200,6200,6200,6200,0
20241118,164400,4077763950,6200,6200,6200,6200,0
20241118,164300,4077763950,6200,6200,6200,6200,0
20241118,164200,4077763950,6200,6200,6200,6200,0
20241118,164100,4077763950,6200,6200,6200,6200,0
20241118,164000,4077763950,6200,6200,6200,6200,0
20241118,163900,4077763950,6200,6200,6200,6200,0
20241118,163800,4077763950,6200,6200,6200,6200,0
20241118,163700,4077763950,6200,6200,6200,6200,0
20241118,163600,4077763950,6200,6200,6200,6200,0
20241118,163500,4077763950,6200,6200,6200,6200,0
20241118,163400,4077763950,6200,6200,6200,6200,0
20241118,163300,4077763950,6200,6200,6200,6200,0
20241118,163200,4077763950,6200,6200,6200,6200,0
20241118,163100,4077763950,6200,6200,6200,6200,0
20241118,163000,4077763950,6200,6200,6200,6200,0
20241118,162900,4077763950,6200,6200,6200,6200,0
20241118,162800,4077763950,6200,6200,6200,6200,0
20241118,162700,4077763950,6200,6200,6200,6200,0
20241118,162600,4077763950,6200,6200,6200,6200,0
20241118,162500,4077763950,6200,6200,6200,6200,0
20241118,162400,4077763950,6200,6200,6200,6200,0
20241118,162300,4077763950,6200,6200,6200,6200,0
20241118,162200,4077763950,6200,6200,6200,6200,0
20241118,162100,4077763950,6200,6200,6200,6200,9105
20241118,162000,4077763950,6200,6200,6200,6200,0
20241118,161900,4077763950,6200,6200,6200,6200,0
20241118,161800,4077763950,6200,6200,6200,6200,0
20241118,161700,4077763950,6200,6200,6200,6200,0
20241118,161600,4077763950,6200,6200,6200,6200,0
20241118,161500,4077763950,6200,6200,6200,6200,0
20241118,161400,4077763950,6200,6200,6200,6200,0
20241118,161300,4077763950,6200,6200,6200,6200,0
20241118,161200,4077763950,6200,6200,6200,6200,0
20241118,161100,4077763950,6200,6200,6200,6200,0
20241118,161000,4077763950,6200,6200,6200,6200,0
20241118,160900,4077763950,6200,6200,6200,6200,0
20241118,160800,4077763950,6200,6200,6200,6200,0
20241118,160700,4077763950,6200,6200,6200,6200,0
20241118,160600,4077763950,6200,6200,6200,6200,0
20241118,160500,4077763950,6200,6200,6200,6200,0
20241118,160400,4077763950,6200,6200,6200,6200,0
20241118,160300,4077763950,6200,6200,6200,6200,0
20241118,160200,4077763950,6200,6200,6200,6200,0
20241118,160100,4077763950,6200,6200,6200,6200,0
20241118,160000,4077763950,6200,6200,6200,6200,0
20241118,155900,4077763950,6200,6200,6200,6200,0
20241118,155800,4077763950,6200,6200,6200,6200,0
20241118,155700,4077763950,6200,6200,6200,6200,0
20241118,155600,4077763950,6200,6200,6200,6200,0
20241118,155500,4077763950,6200,6200,6200,6200,0
20241118,155400,4077763950,6200,6200,6200,6200,0
20241118,155300,4077763950,6200,6200,6200,6200,0
20241118,155200,4077763950,6200,6200,6200,6200,0
20241118,155100,4077763950,6200,6200,6200,6200,9105
20241118,155000,4077763950,6200,6200,6200,6200,0
20241118,154900,4077763950,6200,6200,6200,6200,0
20241118,154800,4077763950,6200,6200,6200,6200,0
20241118,154700,4077763950,6200,6200,6200,6200,0
20241118,154600,4077763950,6200,6200,6200,6200,0
20241118,154500,4077763950,6200,6200,6200,6200,0
20241118,154400,4077763950,6200,6200,6200,6200,0
20241118,154300,4077763950,6200,6200,6200,6200,0
20241118,154200,4077763950,6200,6200,6200,6200,0
20241118,154100,4077763950,6200,6200,6200,6200,0
20241118,154000,4077763950,6200,6200,6200,6200,0
20241118,153900,4077763950,6200,6200,6200,6200,0
20241118,153800,4077763950,6200,6200,6200,6200,0
20241118,153700,4077763950,6200,6200,6200,6200,0
20241118,153600,4077763950,6200,6200,6200,6200,0
20241118,153500,4077763950,6200,6200,6200,6200,0
20241118,153400,4077763950,6200,6200,6200,6200,0
20241118,153300,4077763950,6200,6200,6200,6200,0
20241118,153200,4077763950,6200,6200,6200,6200,0
20241118,153100,4077763950,6200,6200,6200,6200,0
20241118,153000,4077763950,6200,6200,6200,6200,9105
20241118,152900,4021312950,6210,6210,6210,6210,0
20241118,152800,4021312950,6210,6210,6210,6210,0
20241118,152700,4021312950,6210,6210,6210,6210,0
20241118,152600,4021312950,6210,6210,6210,6210,0
20241118,152500,4021312950,6210,6210,6210,6210,0
20241118,152400,4021312950,6210,6210,6210,6210,0
20241118,152300,4021312950,6210,6210,6210,6210,0
20241118,152200,4021312950,6210,6210,6210,6210,0
20241118,152100,4021312950,6210,6210,6210,6210,0
20241118,152000,4021312950,6210,6210,6210,6210,0
20241118,151900,4021312950,6210,6230,6240,6210,2224
20241118,151800,4007483720,6240,6210,6250,6210,3960
20241118,151700,3982848390,6250,6210,6250,6210,6780
20241118,151600,3940662370,6210,6200,6210,6190,668
20241118,151500,3936521720,6200,6200,6210,6200,917
20241118,151400,3930836220,6180,6180,6200,6180,699
20241118,151300,3926516060,6180,6200,6210,6180,489
20241118,151200,3923483660,6200,6210,6210,6200,355
20241118,151100,3921280560,6210,6200,6210,6200,265
20241118,151000,3919634940,6200,6200,6200,6180,883
20241118,150900,3914160360,6200,6190,6200,6180,3936
20241118,150800,3889779260,6190,6190,6190,6170,701
20241118,150700,3885450070,6190,6160,6190,6160,2341
20241118,150600,3871006830,6160,6180,6180,6160,662
20241118,150500,3866923370,6180,6180,6180,6180,414
20241118,150400,3864364850,6180,6170,6180,6170,446
20241118,150300,3861610570,6170,6170,6170,6170,114
20241118,150200,3860907190,6160,6160,6160,6160,29
20241118,150100,3860728550,6160,6150,6160,6150,661
20241118,150000,3856662400,6150,6150,6150,6150,100
20241118,145900,3856047400,6150,6170,6170,6150,1120
20241118,145800,3849156310,6170,6140,6170,6140,190
20241118,145700,3847989680,6160,6140,6160,6140,303
20241118,145600,3846127080,6140,6140,6140,6140,308
20241118,145500,3844235960,6140,6150,6160,6140,705
20241118,145400,3839904060,6170,6160,6170,6150,476
20241118,145300,3836973640,6170,6170,6180,6170,1452
20241118,145200,3828014750,6170,6180,6190,6170,1598
20241118,145100,3818129690,6180,6200,6200,6180,2533
20241118,145000,3802428610,6220,6220,6230,6200,1330
20241118,144900,3794159670,6220,6180,6220,6180,7821
20241118,144800,3745582850,6190,6190,6190,6190,18
20241118,144700,3745471430,6190,6190,6210,6170,903
20241118,144600,3739869300,6140,6150,6150,6140,400
20241118,144500,3737411220,6190,6170,6190,6170,758
20241118,144400,3732734340,6140,6200,6200,6140,2769
20241118,144300,3715697100,6200,6200,6200,6200,1
20241118,144200,3715690900,6210,6210,6210,6210,157
20241118,144100,3714715930,6170,6180,6180,6170,450
20241118,144000,3711935820,6220,6220,6220,6220,0
20241118,143900,3711935820,6220,6170,6220,6150,960
20241118,143800,3705994390,6170,6160,6170,6150,1543
20241118,143700,3696502680,6150,6190,6190,6150,1217
20241118,143600,3689009400,6190,6160,6190,6160,877
20241118,143500,3683596310,6160,6160,6160,6150,3074
20241118,143400,3664674060,6160,6200,6200,6160,326
20241118,143300,3662656020,6200,6210,6210,6200,559
20241118,143200,3659189740,6230,6180,6230,6180,3020
20241118,143100,3640484370,6170,6150,6170,6150,4781
20241118,143000,3611071840,6170,6150,6190,6150,820
20241118,142900,3606024690,6150,6170,6170,6150,1557
20241118,142800,3596428580,6170,6190,6190,6160,2172
20241118,142700,3583040230,6190,6200,6240,6190,315
20241118,142600,3581087410,6240,6220,6240,6210,2108
20241118,142500,3567976730,6220,6270,6290,6200,5815
20241118,142400,3531519390,6270,6270,6280,6240,6564
20241118,142300,3490444490,6240,6210,6290,6210,7338
20241118,142200,3444476730,6210,6220,6260,6210,1803
20241118,142100,3433237470,6220,6300,6300,6220,10447
20241118,142000,3367751300,6300,6220,6300,6220,13053
20241118,141900,3285919360,6220,6250,6250,6200,9373
20241118,141800,3227634830,6250,6190,6250,6140,16734
20241118,141700,3123871580,6190,6100,6190,6100,12596
20241118,141600,3046297870,6100,6130,6130,6100,340
20241118,141500,3044214420,6100,6100,6100,6100,0
20241118,141400,3044214420,6100,6100,6100,6100,1
20241118,141300,3044208320,6090,6120,6130,6090,525
20241118,141200,3040998790,6090,6120,6120,6090,270
20241118,141100,3039351490,6090,6110,6110,6090,1364
20241118,141000,3031033900,6110,6110,6110,6110,141
20241118,140900,3030172390,6120,6110,6120,6110,314
20241118,140800,3028250720,6110,6110,6110,6110,100
20241118,140700,3027639720,6110,6110,6130,6110,890
20241118,140600,3022189300,6110,6110,6110,6110,4
20241118,140500,3022164860,6110,6110,6110,6110,0
20241118,140400,3022164860,6110,6100,6110,6080,4420
20241118,140300,2995162240,6080,6090,6090,6070,2014
20241118,140200,2982926410,6090,6100,6100,6090,335
20241118,140100,2980883750,6090,6090,6090,6090,0
20241118,140000,2980883750,6090,6090,6090,6090,150
20241118,135900,2979970250,6100,6100,6100,6100,155
20241118,135800,2979024750,6100,6100,6100,6100,1
20241118,135700,2979018650,6110,6100,6110,6100,1201
20241118,135600,2971692540,6100,6100,6100,6100,0
20241118,135500,2971692540,6100,6100,6100,6100,133
20241118,135400,2970881240,6110,6100,6110,6100,201
20241118,135300,2969655130,6100,6100,6100,6100,126
20241118,135200,2968886530,6110,6110,6110,6110,0
20241118,135100,2968886530,6110,6110,6110,6110,0
20241118,135000,2968886530,6110,6090,6110,6090,3266
20241118,134900,2948964420,6090,6090,6090,6090,181
20241118,134800,2947862130,6070,6070,6070,6060,2237
20241118,134700,2934287630,6070,6070,6070,6070,808
20241118,134600,2929383070,6070,6070,6070,6070,100
20241118,134500,2928776070,6070,6070,6070,6070,1
20241118,134400,2928770000,6090,6090,6090,6070,216
20241118,134300,2927458280,6070,6080,6080,6070,423
20241118,134200,2924888110,6070,6070,6070,6070,0
20241118,134100,2924888110,6070,6070,6070,6070,0
20241118,134000,2924888110,6070,6070,6070,6070,21
20241118,133900,2924760640,6070,6070,6070,6070,721
20241118,133800,2920384170,6070,6070,6070,6070,180
20241118,133700,2919291570,6070,6070,6070,6070,0
20241118,133600,2919291570,6070,6070,6070,6070,1585
20241118,133500,2909670620,6070,6080,6090,6070,113
20241118,133400,2908983700,6080,6090,6090,6080,1249
20241118,133300,2901389770,6090,6100,6100,6090,146
20241118,133200,2900500030,6100,6100,6100,6100,9
20241118,133100,2900445130,6100,6090,6100,6090,4
20241118,133000,2900420740,6100,6100,6100,6100,0
20241118,132900,2900420740,6100,6100,6100,6100,0
20241118,132800,2900420740,6100,6090,6100,6090,29
20241118,132700,2900243980,6080,6080,6080,6080,0
20241118,132600,2900243980,6080,6080,6080,6080,364
20241118,132500,2898030860,6060,6060,6060,6060,0
20241118,132400,2898030860,6060,6060,6060,6060,1948
20241118,132300,2886225980,6060,6070,6070,6060,802
20241118,132200,2881360360,6080,6070,6080,6070,553
20241118,132100,2878000030,6080,6090,6090,6080,296
20241118,132000,2876200330,6100,6100,6100,6100,0
20241118,131900,2876200330,6100,6080,6100,6080,2
20241118,131800,2876188150,6080,6080,6100,6080,420
20241118,131700,2873626950,6100,6120,6120,6040,9157
20241118,131600,2818017750,6120,6100,6120,6100,108
20241118,131500,2817358510,6110,6110,6110,6110,113
20241118,131400,2816668080,6110,6120,6120,6110,1417
20241118,131300,2807999370,6120,6120,6120,6120,35
20241118,131200,2807785170,6130,6120,6130,6120,3106
20241118,131100,2788754340,6110,6110,6110,6110,209
20241118,131000,2787477350,6120,6120,6120,6120,538
20241118,130900,2784184790,6120,6110,6120,6110,59
20241118,130800,2783824200,6120,6100,6120,6100,508
20241118,130700,2780725380,6090,6090,6090,6090,1
20241118,130600,2780719290,6100,6100,6100,6100,244
20241118,130500,2779230890,6090,6090,6090,6090,168
20241118,130400,2778207770,6090,6090,6090,6090,0
20241118,130300,2778207770,6090,6120,6120,6090,1218
20241118,130200,2770759610,6120,6120,6120,6120,10
20241118,130100,2770698410,6080,6090,6100,6080,10151
20241118,130000,2708893010,6090,6100,6100,6090,381
20241118,125900,2706570290,6120,6100,6120,6100,70
20241118,125800,2706143270,6090,6120,6120,6090,244
20241118,125700,2704650550,6090,6090,6090,6090,1159
20241118,125600,2697592240,6090,6090,6090,6090,70
20241118,125500,2697165940,6090,6090,6090,6090,0
20241118,125400,2697165940,6090,6090,6090,6090,359
20241118,125300,2694979630,6090,6120,6130,6090,494
20241118,125200,2691969610,6110,6110,6110,6100,901
20241118,125100,2686472840,6110,6120,6120,6110,708
20241118,125000,2682144400,6120,6120,6120,6120,300
20241118,124900,2680308400,6120,6120,6120,6120,209
20241118,124800,2679029320,6120,6150,6150,6120,142
20241118,124700,2678159570,6150,6110,6150,6110,1580
20241118,124600,2668473210,6120,6130,6130,6120,1505
20241118,124500,2659247610,6130,6130,6130,6130,5
20241118,124400,2659216960,6130,6120,6130,6120,35
20241118,124300,2659002480,6130,6120,6130,6120,493
20241118,124200,2655985150,6120,6100,6120,6100,38
20241118,124100,2655752990,6100,6100,6100,6090,1109
20241118,124000,2648989840,6110,6120,6120,6110,204
20241118,123900,2647741400,6100,6100,6100,6100,1009
20241118,123800,2641586500,6100,6090,6100,6090,497
20241118,123700,2638559560,6090,6090,6090,6090,220
20241118,123600,2637219760,6080,6090,6090,6080,663
20241118,123500,2633188130,6090,6070,6090,6070,1552
20241118,123400,2623755330,6070,6070,6070,6070,185
20241118,123300,2622632380,6060,6070,6070,6060,345
20241118,123200,2620539290,6080,6070,6080,6070,213
20241118,123100,2619244930,6080,6080,6080,6080,600
20241118,123000,2615596930,6090,6090,6090,6080,770
20241118,122900,2610909710,6100,6100,6100,6100,0
20241118,122800,2610909710,6100,6090,6100,6080,300
20241118,122700,2609082230,6090,6090,6100,6090,974
20241118,122600,2603149220,6090,6100,6100,6090,306
20241118,122500,2601282820,6100,6130,6130,6100,939
20241118,122400,2595554090,6100,6090,6100,6090,300
20241118,122300,2593725090,6090,6100,6130,6090,230
20241118,122200,2592323110,6090,6100,6100,6090,251
20241118,122100,2590794150,6100,6100,6100,6090,1155
20241118,122000,2583759650,6100,6100,6100,6100,862
20241118,121900,2578501450,6140,6140,6140,6140,0
20241118,121800,2578501450,6140,6100,6140,6100,5
20241118,121700,2578470910,6100,6130,6130,6100,4934
20241118,121600,2548334760,6140,6140,6140,6140,3
20241118,121500,2548316340,6140,6140,6140,6130,523
20241118,121400,2545108730,6130,6170,6170,6130,1059
20241118,121300,2538582920,6170,6160,6170,6160,4810
20241118,121200,2508946800,6160,6160,6160,6160,102
20241118,121100,2508318480,6160,6130,6160,6130,469
20241118,121000,2505440390,6130,6130,6130,6130,662
20241118,120900,2501382330,6130,6130,6130,6130,25
20241118,120800,2501229080,6130,6130,6130,6130,1048
20241118,120700,2494804840,6130,6160,6160,6130,1945
20241118,120600,2482881750,6160,6160,6160,6160,0
20241118,120500,2482881750,6160,6160,6160,6130,286
20241118,120400,2481125990,6130,6130,6130,6130,5
20241118,120300,2481095340,6120,6120,6120,6120,20
20241118,120200,2480972940,6120,6130,6130,6120,2717
20241118,120100,2464342360,6140,6180,6180,6140,1148
20241118,120000,2457289090,6190,6190,6190,6160,1866
20241118,115900,2445762490,6190,6160,6190,6160,2706
20241118,115800,2429031200,6180,6170,6180,6160,3055
20241118,115700,2410174920,6170,6140,6170,6140,7232
20241118,115600,2365691160,6140,6140,6140,6140,2
20241118,115500,2365678880,6140,6120,6140,6120,3850
20241118,115400,2342068760,6120,6110,6120,6110,699
20241118,115300,2337792750,6110,6110,6110,6110,0
20241118,115200,2337792750,6110,6110,6110,6110,216
20241118,115100,2336472990,6120,6120,6120,6120,1114
20241118,115000,2329655310,6130,6120,6130,6120,2410
20241118,114900,2314904810,6130,6120,6130,6120,1194
20241118,114800,2307597430,6120,6100,6120,6100,214
20241118,114700,2306291830,6080,6080,6080,6080,0
20241118,114600,2306291830,6080,6090,6090,6080,2000
20241118,114500,2294131820,6080,6080,6080,6080,0
20241118,114400,2294131820,6080,6120,6130,6080,1323
20241118,114300,2286047240,6120,6080,6120,6060,2197
20241118,114200,2272630460,6120,6120,6120,6120,138
20241118,114100,2271785900,6120,6080,6120,6080,5246
20241118,114000,2239781020,6080,6090,6090,6080,1025
20241118,113900,2233548670,6090,6090,6100,6080,1169
20241118,113800,2226429410,6090,6100,6100,6080,165
20241118,113700,2225424820,6110,6110,6110,6110,0
20241118,113600,2225424820,6110,6110,6110,6110,150
20241118,113500,2224508320,6100,6080,6100,6080,6187
20241118,113400,2186781030,6080,6080,6080,6080,0
20241118,113300,2186781030,6080,6080,6080,6080,0
20241118,113200,2186781030,6080,6080,6080,6080,1
20241118,113100,2186774950,6050,6070,6080,6050,1168
20241118,113000,2179706810,6050,6080,6080,6050,4553
20241118,112900,2152067990,6070,6070,6080,6070,232
20241118,112800,2150658740,6080,6080,6080,6080,853
20241118,112700,2145472500,6090,6100,6100,6080,184
20241118,112600,2144351420,6100,6090,6100,6090,117
20241118,112500,2143638530,6090,6080,6090,6080,191
20241118,112400,2142477030,6080,6070,6080,6070,310
20241118,112300,2140594030,6070,6070,6070,6070,1
20241118,112200,2140587960,6070,6080,6080,6070,73
20241118,112100,2140144150,6080,6080,6080,6070,117
20241118,112000,2139433550,6070,6070,6070,6070,400
20241118,111900,2137005550,6070,6080,6080,6070,32
20241118,111800,2136811210,6100,6100,6100,6100,0
20241118,111700,2136811210,6100,6080,6100,6080,491
20241118,111600,2133825910,6080,6080,6080,6080,710
20241118,111500,2129509110,6100,6100,6100,6100,1
20241118,111400,2129503010,6080,6080,6080,6080,546
20241118,111300,2126183330,6080,6090,6090,6080,1518
20241118,111200,2116953550,6080,6080,6080,6080,75
20241118,111100,2116497550,6110,6080,6110,6080,267
20241118,111000,2114873040,6080,6090,6090,6080,642
20241118,110900,2110969630,6080,6110,6110,6080,1223
20241118,110800,2103531980,6090,6100,6100,6090,1355
20241118,110700,2095274840,6100,6100,6100,6090,151
20241118,110600,2094354120,6100,6100,6100,6100,1
20241118,110500,2094348020,6090,6090,6090,6090,3
20241118,110400,2094329750,6080,6090,6100,6080,1795
20241118,110300,2083409220,6100,6100,6100,6100,0
20241118,110200,2083409220,6100,6100,6100,6090,399
20241118,110100,2080976270,6110,6110,6110,6110,102
20241118,110000,2080353050,6120,6110,6120,6110,291
20241118,105900,2078575020,6110,6110,6110,6110,657
20241118,105800,2074560750,6100,6100,6100,6100,329
20241118,105700,2072553850,6110,6120,6120,6110,310
20241118,105600,2070658950,6120,6120,6120,6120,74
20241118,105500,2070206070,6120,6110,6120,6110,342
20241118,105400,2068116260,6110,6110,6110,6110,0
20241118,105300,2068116260,6110,6110,6110,6110,30
20241118,105200,2067932960,6110,6130,6140,6110,1968
20241118,105100,2055894150,6120,6130,6150,6120,2758
20241118,105000,2038956130,6120,6120,6120,6110,459
20241118,104900,2036148050,6120,6110,6120,6110,809
20241118,104800,2031200060,6110,6110,6110,6100,1200
20241118,104700,2023876060,6120,6130,6130,6120,3498
20241118,104600,2002445290,6130,6100,6130,6100,13724
20241118,104500,1918554080,6100,6080,6110,6080,1005
20241118,104400,1912415820,6080,6090,6090,6080,40
20241118,104300,1912172610,6110,6110,6110,6070,2506
20241118,104200,1896886150,6110,6070,6110,6070,4025
20241118,104100,1872368630,6100,6100,6100,6100,38
20241118,104000,1872136830,6100,6110,6110,6090,497
20241118,103900,1869102370,6110,6080,6110,6080,1845
20241118,103800,1857847250,6090,6100,6100,6090,67
20241118,103700,1857439120,6100,6090,6100,6090,229
20241118,103600,1856043220,6090,6100,6100,6080,44
20241118,103500,1855775660,6100,6090,6100,6090,782
20241118,103400,1851012180,6090,6080,6090,6080,87
20241118,103300,1850483200,6080,6080,6080,6080,266
20241118,103200,1848865920,6090,6110,6110,6090,2177
20241118,103100,1835589850,6110,6100,6110,6100,1677
20241118,103000,1825359250,6080,6100,6100,6080,240
20241118,102900,1823898640,6090,6080,6090,6080,2030
20241118,102800,1811535950,6080,6070,6090,6060,620
20241118,102700,1807771690,6070,6030,6070,6030,2071
20241118,102600,1795222250,6030,6030,6030,6030,1024
20241118,102500,1789047530,6030,6030,6030,6030,0
20241118,102400,1789047530,6030,6040,6040,6030,2066
20241118,102300,1776588180,6040,6040,6040,6040,30
20241118,102200,1776406980,6040,6070,6070,6040,5732
20241118,102100,1741728510,6070,6070,6080,6070,107
20241118,102000,1741078830,6050,6060,6060,6050,76
20241118,101900,1740618430,6060,6060,6060,6060,322
20241118,101800,1738667110,6060,6070,6070,6060,330
20241118,101700,1736666100,6070,6090,6100,6070,4001
20241118,101600,1712317010,6080,6120,6120,6080,678
20241118,101500,1708179790,6120,6100,6120,6080,6216
20241118,101400,1670229420,6090,6070,6090,6070,2325
20241118,101300,1656094110,6060,6030,6060,6030,553
20241118,101200,1652746300,6050,6050,6050,6030,62
20241118,101100,1652371860,6020,6030,6050,6020,1656
20241118,101000,1642385810,6030,6010,6030,6010,184
20241118,100900,1641279950,6010,6010,6020,6010,350
20241118,100800,1639174450,6010,6000,6010,6000,259
20241118,100700,1637619860,6010,5990,6010,5980,838
20241118,100600,1632606100,5980,6000,6020,5980,3872
20241118,100500,1609382400,6000,6010,6010,6000,1070
20241118,100400,1602957340,6000,6000,6010,6000,1057
20241118,100300,1596615330,5990,6000,6000,5990,1201
20241118,100200,1589409340,6000,5980,6000,5980,472
20241118,100100,1586581220,5970,5980,5980,5970,608
20241118,100000,1582948690,5980,6010,6010,5980,2136
20241118,095900,1570156570,6010,6010,6010,5990,2177
20241118,095800,1557073180,6010,5990,6010,5980,992
20241118,095700,1551119920,5990,6010,6010,5990,1570
20241118,095600,1541696290,6010,5970,6010,5960,5590
20241118,095500,1508170240,5970,5950,5970,5950,2934
20241118,095400,1490688110,5950,5960,5970,5950,5796
20241118,095300,1456182080,5960,5990,5990,5960,2846
20241118,095200,1439217230,5960,5970,6000,5960,5545
20241118,095100,1406154550,5980,5980,5980,5980,1368
20241118,095000,1397973910,5980,6000,6000,5980,432
20241118,094900,1395384180,6000,6010,6010,5980,1788
20241118,094800,1384682280,6000,5970,6000,5970,3772
20241118,094700,1362101670,5970,5970,5990,5960,1254
20241118,094600,1354616960,5990,5990,5990,5970,7012
20241118,094500,1312715130,5980,5990,5990,5980,404
20241118,094400,1310298530,5980,5970,5990,5970,1978
20241118,094300,1298471040,5970,6010,6010,5970,13237
20241118,094200,1219072230,6020,6010,6020,6010,4157
20241118,094100,1194086160,6010,6010,6030,6010,1287
20241118,094000,1186346820,6010,6020,6020,6010,3200
20241118,093900,1167105810,6020,6030,6030,6020,5998
20241118,093800,1130946750,6040,6040,6060,6040,2193
20241118,093700,1117694430,6040,6060,6070,6040,1845
20241118,093600,1106545020,6040,6040,6040,6040,50
20241118,093500,1106243020,6040,6070,6080,6040,194
20241118,093400,1105069860,6070,6040,6070,6040,247
20241118,093300,1103577950,6040,6040,6050,6040,2375
20241118,093200,1089232930,6030,6040,6040,6030,2098
20241118,093100,1076563590,6040,6070,6070,6040,3866
20241118,093000,1053180490,6070,6090,6090,6030,12959
20241118,092900,974785630,6100,6070,6100,6070,732
20241118,092800,970329150,6070,6070,6070,6070,1420
20241118,092700,961709750,6070,6090,6090,6070,2444
20241118,092600,946857360,6100,6120,6120,6100,8339
20241118,092500,895977230,6120,6060,6120,6050,4176
20241118,092400,870622160,6060,6090,6090,6060,3928
20241118,092300,846750520,6090,6120,6120,6090,4640
20241118,092200,818490050,6090,6100,6130,6090,3611
20241118,092100,796452700,6090,6150,6150,6090,3106
20241118,092000,777501840,6100,6150,6150,6100,4505
20241118,091900,749985510,6150,6100,6150,6060,16285
20241118,091800,650530850,6110,6090,6150,6060,6196
20241118,091700,612844270,6110,6050,6110,6040,6898
20241118,091600,570914610,6050,6060,6100,6000,11730
20241118,091500,500120260,6050,6070,6070,6050,1314
20241118,091400,492158520,6060,6070,6110,6030,5067
20241118,091300,461383580,6070,6050,6100,6020,5603
20241118,091200,427531610,6070,6140,6140,6040,10758
20241118,091100,361919100,6140,6150,6170,6140,2091
20241118,091000,349055980,6150,6170,6170,6150,1075
20241118,090900,342431800,6180,6160,6180,6160,1494
20241118,090800,333210100,6140,6160,6160,6130,3823
20241118,090700,309736270,6130,6150,6180,6130,4700
20241118,090600,280891270,6190,6170,6200,6150,3665
20241118,090500,258270170,6170,6200,6220,6170,6669
20241118,090400,216983670,6200,6120,6200,6120,12787
20241118,090300,138238260,6120,6120,6150,6120,1731
20241118,090200,127633080,6170,6110,6170,6110,3656
20241118,090100,105215840,6080,6030,6150,6000,7958
20241118,090000,57218200,6020,6100,6100,6020,9426