KissMeData/005180/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,184300,1617146200,61700,61700,61700,61700,525
20241114,184200,1617146200,61700,61700,61700,61700,0
20241114,184100,1617146200,61700,61700,61700,61700,0
20241114,184000,1617146200,61700,61700,61700,61700,0
20241114,183900,1617146200,61700,61700,61700,61700,0
20241114,183800,1617146200,61700,61700,61700,61700,0
20241114,183700,1617146200,61700,61700,61700,61700,0
20241114,183600,1617146200,61700,61700,61700,61700,0
20241114,183500,1617146200,61700,61700,61700,61700,0
20241114,183400,1617146200,61700,61700,61700,61700,0
20241114,183300,1617146200,61700,61700,61700,61700,0
20241114,183200,1617146200,61700,61700,61700,61700,0
20241114,183100,1617146200,61700,61700,61700,61700,0
20241114,183000,1617146200,61700,61700,61700,61700,0
20241114,182900,1617146200,61700,61700,61700,61700,0
20241114,182800,1617146200,61700,61700,61700,61700,0
20241114,182700,1617146200,61700,61700,61700,61700,0
20241114,182600,1617146200,61700,61700,61700,61700,0
20241114,182500,1617146200,61700,61700,61700,61700,0
20241114,182400,1617146200,61700,61700,61700,61700,0
20241114,182300,1617146200,61700,61700,61700,61700,0
20241114,182200,1617146200,61700,61700,61700,61700,0
20241114,182100,1617146200,61700,61700,61700,61700,0
20241114,182000,1617146200,61700,61700,61700,61700,0
20241114,181900,1617146200,61700,61700,61700,61700,0
20241114,181800,1617146200,61700,61700,61700,61700,0
20241114,181700,1617146200,61700,61700,61700,61700,0
20241114,181600,1617146200,61700,61700,61700,61700,0
20241114,181500,1617146200,61700,61700,61700,61700,0
20241114,181400,1617146200,61700,61700,61700,61700,0
20241114,181300,1617146200,61700,61700,61700,61700,525
20241114,181200,1617146200,61700,61700,61700,61700,0
20241114,181100,1617146200,61700,61700,61700,61700,0
20241114,181000,1617146200,61700,61700,61700,61700,0
20241114,180900,1617146200,61700,61700,61700,61700,0
20241114,180800,1617146200,61700,61700,61700,61700,0
20241114,180700,1617146200,61700,61700,61700,61700,0
20241114,180600,1617146200,61700,61700,61700,61700,0
20241114,180500,1617146200,61700,61700,61700,61700,0
20241114,180400,1617146200,61700,61700,61700,61700,0
20241114,180300,1617146200,61700,61700,61700,61700,0
20241114,180200,1617146200,61700,61700,61700,61700,0
20241114,180100,1617146200,61700,61700,61700,61700,0
20241114,180000,1617146200,61700,61700,61700,61700,0
20241114,175900,1617146200,61700,61700,61700,61700,0
20241114,175800,1617146200,61700,61700,61700,61700,0
20241114,175700,1617146200,61700,61700,61700,61700,0
20241114,175600,1617146200,61700,61700,61700,61700,0
20241114,175500,1617146200,61700,61700,61700,61700,0
20241114,175400,1617146200,61700,61700,61700,61700,0
20241114,175300,1617146200,61700,61700,61700,61700,0
20241114,175200,1617146200,61700,61700,61700,61700,0
20241114,175100,1617146200,61700,61700,61700,61700,0
20241114,175000,1617146200,61700,61700,61700,61700,0
20241114,174900,1617146200,61700,61700,61700,61700,0
20241114,174800,1617146200,61700,61700,61700,61700,0
20241114,174700,1617146200,61700,61700,61700,61700,0
20241114,174600,1617146200,61700,61700,61700,61700,0
20241114,174500,1617146200,61700,61700,61700,61700,0
20241114,174400,1617146200,61700,61700,61700,61700,0
20241114,174300,1617146200,61700,61700,61700,61700,525
20241114,174200,1617146200,61700,61700,61700,61700,0
20241114,174100,1617146200,61700,61700,61700,61700,0
20241114,174000,1617146200,61700,61700,61700,61700,0
20241114,173900,1617146200,61700,61700,61700,61700,0
20241114,173800,1617146200,61700,61700,61700,61700,0
20241114,173700,1617146200,61700,61700,61700,61700,0
20241114,173600,1617146200,61700,61700,61700,61700,0
20241114,173500,1617146200,61700,61700,61700,61700,0
20241114,173400,1617146200,61700,61700,61700,61700,0
20241114,173300,1617146200,61700,61700,61700,61700,0
20241114,173200,1617146200,61700,61700,61700,61700,0
20241114,173100,1617146200,61700,61700,61700,61700,0
20241114,173000,1617146200,61700,61700,61700,61700,0
20241114,172900,1617146200,61700,61700,61700,61700,0
20241114,172800,1617146200,61700,61700,61700,61700,0
20241114,172700,1617146200,61700,61700,61700,61700,0
20241114,172600,1617146200,61700,61700,61700,61700,0
20241114,172500,1617146200,61700,61700,61700,61700,0
20241114,172400,1617146200,61700,61700,61700,61700,0
20241114,172300,1617146200,61700,61700,61700,61700,0
20241114,172200,1617146200,61700,61700,61700,61700,0
20241114,172100,1617146200,61700,61700,61700,61700,0
20241114,172000,1617146200,61700,61700,61700,61700,0
20241114,171900,1617146200,61700,61700,61700,61700,0
20241114,171800,1617146200,61700,61700,61700,61700,0
20241114,171700,1617146200,61700,61700,61700,61700,0
20241114,171600,1617146200,61700,61700,61700,61700,0
20241114,171500,1617146200,61700,61700,61700,61700,0
20241114,171400,1617146200,61700,61700,61700,61700,0
20241114,171300,1617146200,61700,61700,61700,61700,525
20241114,171200,1617146200,61700,61700,61700,61700,0
20241114,171100,1617146200,61700,61700,61700,61700,0
20241114,171000,1617146200,61700,61700,61700,61700,0
20241114,170900,1617146200,61700,61700,61700,61700,0
20241114,170800,1617146200,61700,61700,61700,61700,0
20241114,170700,1617146200,61700,61700,61700,61700,0
20241114,170600,1617146200,61700,61700,61700,61700,0
20241114,170500,1617146200,61700,61700,61700,61700,0
20241114,170400,1617146200,61700,61700,61700,61700,0
20241114,170300,1617146200,61700,61700,61700,61700,0
20241114,170200,1617146200,61700,61700,61700,61700,0
20241114,170100,1617146200,61700,61700,61700,61700,0
20241114,170000,1617146200,61700,61700,61700,61700,0
20241114,165900,1617146200,61700,61700,61700,61700,0
20241114,165800,1617146200,61700,61700,61700,61700,0
20241114,165700,1617146200,61700,61700,61700,61700,0
20241114,165600,1617146200,61700,61700,61700,61700,0
20241114,165500,1617146200,61700,61700,61700,61700,0
20241114,165400,1617146200,61700,61700,61700,61700,0
20241114,165300,1617146200,61700,61700,61700,61700,0
20241114,165200,1617146200,61700,61700,61700,61700,0
20241114,165100,1617146200,61700,61700,61700,61700,0
20241114,165000,1617146200,61700,61700,61700,61700,0
20241114,164900,1617146200,61700,61700,61700,61700,0
20241114,164800,1617146200,61700,61700,61700,61700,0
20241114,164700,1617146200,61700,61700,61700,61700,0
20241114,164600,1617146200,61700,61700,61700,61700,0
20241114,164500,1617146200,61700,61700,61700,61700,0
20241114,164400,1617146200,61700,61700,61700,61700,0
20241114,164300,1617146200,61700,61700,61700,61700,525
20241114,164200,1617146200,61700,61700,61700,61700,0
20241114,164100,1617146200,61700,61700,61700,61700,0
20241114,164000,1617146200,61700,61700,61700,61700,0
20241114,163900,1617146200,61700,61700,61700,61700,0
20241114,163800,1617146200,61700,61700,61700,61700,0
20241114,163700,1617146200,61700,61700,61700,61700,0
20241114,163600,1617146200,61700,61700,61700,61700,0
20241114,163500,1617146200,61700,61700,61700,61700,0
20241114,163400,1617146200,61700,61700,61700,61700,0
20241114,163300,1617146200,61700,61700,61700,61700,0
20241114,163200,1617146200,61700,61700,61700,61700,0
20241114,163100,1617146200,61700,61700,61700,61700,0
20241114,163000,1617146200,61700,61700,61700,61700,525
20241114,162900,1584753700,62000,62000,62000,62000,0
20241114,162800,1584753700,62000,62000,62000,62000,0
20241114,162700,1584753700,62000,62000,62000,62000,0
20241114,162600,1584753700,62000,62000,62000,62000,0
20241114,162500,1584753700,62000,62000,62000,62000,0
20241114,162400,1584753700,62000,62000,62000,62000,0
20241114,162300,1584753700,62000,62000,62000,62000,0
20241114,162200,1584753700,62000,62000,62000,62000,0
20241114,162100,1584753700,62000,62000,62000,62000,0
20241114,162000,1584753700,62000,62000,62000,62000,0
20241114,161900,1584753700,62000,61900,62100,61900,18
20241114,161800,1583639200,61900,61900,61900,61900,19
20241114,161700,1582463100,61900,62000,62000,61900,377
20241114,161600,1559089800,62000,62000,62200,62000,134
20241114,161500,1550781400,62000,62100,62100,62000,3
20241114,161400,1550595200,62000,62000,62000,62000,0
20241114,161300,1550595200,62000,62000,62000,62000,1
20241114,161200,1550533200,62200,62100,62200,62100,769
20241114,161100,1502703000,62100,62100,62100,62100,40
20241114,161000,1500219000,62100,62100,62100,62100,11
20241114,160900,1499535900,62100,62100,62200,62100,24
20241114,160800,1498044500,62300,62200,62300,62100,46
20241114,160700,1495181800,62100,62100,62200,62100,22
20241114,160600,1493814600,62100,62100,62100,62000,213
20241114,160500,1480587400,62100,62100,62200,62000,123
20241114,160400,1472950400,62100,62200,62300,62100,214
20241114,160300,1459641700,62200,62200,62300,62200,22
20241114,160200,1458272400,62200,62200,62300,62200,29
20241114,160100,1456467000,62200,62200,62300,62200,169
20241114,160000,1445952700,62100,62200,62300,62100,188
20241114,155900,1434257500,62200,62300,62300,62200,52
20241114,155800,1431019100,62200,62300,62400,62200,152
20241114,155700,1421563400,62200,62100,62200,62100,20
20241114,155600,1420320000,62100,62300,62400,62100,27
20241114,155500,1418638200,62200,62100,62300,62100,21
20241114,155400,1417331300,62200,62100,62200,62100,14
20241114,155300,1416460900,62100,62100,62200,62100,43
20241114,155200,1413787600,62100,62200,62200,62100,44
20241114,155100,1411051900,62200,62100,62300,62100,62
20241114,155000,1407198600,62200,62100,62200,62100,26
20241114,154900,1405582300,62100,62300,62300,62100,19
20241114,154800,1404400800,62200,62100,62300,62100,105
20241114,154700,1397873600,62000,62100,62100,62000,106
20241114,154600,1391291500,62100,62200,62200,62100,43
20241114,154500,1388618000,62200,62300,62300,62200,26
20241114,154400,1386999100,62200,62300,62300,62200,23
20241114,154300,1385567900,62300,62200,62300,62200,50
20241114,154200,1382455100,62200,62100,62200,62000,285
20241114,154100,1364747600,62000,62000,62100,62000,86
20241114,154000,1359411700,62000,62200,62200,62000,207
20241114,153900,1346571800,62200,62300,62300,62200,41
20241114,153800,1344019300,62200,62200,62300,62200,44
20241114,153700,1341280800,62200,62300,62300,62200,19
20241114,153600,1340098100,62200,62400,62400,62200,51
20241114,153500,1336918800,62500,62600,63100,62500,588
20241114,153400,1300042100,62600,62400,62600,62400,72
20241114,153300,1295542300,62400,62300,62500,62200,2588
20241114,153200,1134073300,62200,62200,62300,62200,47
20241114,153100,1131149100,62200,62200,62300,62200,30
20241114,153000,1129281400,62200,62200,62300,62200,105
20241114,152900,1122747100,62200,62100,62200,62100,215
20241114,152800,1109375300,62100,62100,62200,62100,38
20241114,152700,1107012700,62200,62100,62200,62100,17
20241114,152600,1105956300,62100,62000,62200,62000,38
20241114,152500,1103594400,62000,62100,62100,62000,11
20241114,152400,1102911800,62000,62100,62200,62000,68
20241114,152300,1098688500,62100,62100,62200,62100,27
20241114,152200,1097011200,62200,62200,62200,62100,154
20241114,152100,1087443800,62100,62200,62200,62100,25
20241114,152000,1085889900,62100,62100,62200,62100,266
20241114,151900,1069370800,62100,62100,62100,62100,16
20241114,151800,1068377200,62100,61900,62100,61900,305
20241114,151700,1049485500,61800,62000,62100,61700,1228
20241114,151600,973627700,62000,62100,62100,62000,16
20241114,151500,972634200,62100,62000,62100,62000,11
20241114,151400,971951300,62000,62200,62300,62000,60
20241114,151300,968220500,62200,62000,62200,62000,461
20241114,151200,939598100,62000,61900,62000,61900,73
20241114,151100,935078300,61900,61800,61900,61800,11
20241114,151000,934397500,61800,61800,61900,61800,71
20241114,150900,930007700,61800,61800,61900,61800,20
20241114,150800,928771100,61800,61900,61900,61800,30
20241114,150700,926916200,61900,61900,61900,61800,59
20241114,150600,923268100,61900,62000,62000,61900,9
20241114,150500,922710400,61900,62000,62000,61900,37
20241114,150400,920416800,61900,62000,62000,61800,68
20241114,150300,916208500,62100,62000,62100,62000,21
20241114,150200,914904700,62000,62000,62000,62000,1
20241114,150100,914842700,62000,62100,62100,61900,42
20241114,150000,912239600,61900,61900,62000,61800,39
20241114,145900,909824200,61900,62000,62000,61800,26
20241114,145800,908215100,62000,62000,62000,62000,30
20241114,145700,906355100,61900,62000,62000,61900,52
20241114,145600,903135200,62000,62000,62100,62000,32
20241114,145500,901148600,62100,62000,62100,62000,42
20241114,145400,898541900,61900,61900,61900,61800,9
20241114,145300,897985000,61900,62000,62100,61900,23
20241114,145200,896557800,62100,62000,62100,62000,19
20241114,145100,895379400,62000,61900,62000,61900,20
20241114,145000,894139700,61800,61900,61900,61800,208
20241114,144900,881283800,61900,62000,62000,61900,17
20241114,144800,880229900,62000,62000,62000,61900,25
20241114,144700,878680000,61900,61900,61900,61900,31
20241114,144600,876761100,61900,62000,62000,61800,100
20241114,144500,870569600,62000,62000,62000,61900,12
20241114,144400,869825700,62000,62100,62100,62000,25
20241114,144300,868275200,62100,62100,62100,62100,24
20241114,144200,866784800,62000,62100,62100,62000,14
20241114,144100,865915500,62200,62100,62200,62100,12
20241114,144000,865170100,62100,62200,62200,62100,29
20241114,143900,863368400,62200,62000,62200,62000,24
20241114,143800,861878300,61900,62000,62000,61900,33
20241114,143700,859832600,61900,62000,62100,61900,274
20241114,143600,842845600,62100,62000,62200,62000,107
20241114,143500,836209500,62000,62100,62200,62000,48
20241114,143400,833227200,62100,62100,62100,62100,35
20241114,143300,831053700,62100,62000,62100,62000,29
20241114,143200,829254600,62000,62000,62100,62000,25
20241114,143100,827702500,62000,62000,62100,62000,33
20241114,143000,825656200,62000,61900,62000,61900,93
20241114,142900,819897400,62000,62000,62000,61900,7
20241114,142800,819463600,62100,61900,62100,61900,32
20241114,142700,817477000,61900,62100,62100,61900,30
20241114,142600,815618800,62000,62100,62100,62000,31
20241114,142500,813694200,62100,61900,62100,61900,13
20241114,142400,812887800,61900,62100,62100,61900,30
20241114,142300,811025600,62000,62200,62200,62000,65
20241114,142200,806993200,62200,62200,62200,62200,23
20241114,142100,805562600,62200,62200,62200,62200,22
20241114,142000,804194200,62100,62100,62200,62100,15
20241114,141900,803261700,62100,62000,62300,62000,520
20241114,141800,770929200,62000,62100,62100,62000,886
20241114,141700,715995300,62100,62000,62100,62000,48
20241114,141600,713017300,62000,62000,62100,62000,40
20241114,141500,710536700,62100,62100,62100,62100,27
20241114,141400,708860000,62100,62100,62100,62000,40
20241114,141300,706376300,62100,62000,62100,62000,110
20241114,141200,699554500,62000,61900,62000,61900,27
20241114,141100,697880600,61900,62000,62100,61900,24
20241114,141000,696392200,62000,62100,62100,62000,41
20241114,140900,693849200,62100,62000,62100,62000,45
20241114,140800,691057900,62000,62000,62000,62000,146
20241114,140700,682005900,61900,62000,62000,61900,39
20241114,140600,679588000,62000,62000,62000,62000,4
20241114,140500,679340000,62000,62000,62100,62000,32
20241114,140400,677354000,62000,62000,62000,62000,13
20241114,140300,676548000,62000,62000,62000,62000,9
20241114,140200,675990000,61900,62100,62100,61900,98
20241114,140100,669907000,62100,61900,62100,61900,46
20241114,140000,667055000,61800,61800,61800,61800,126
20241114,135900,659268200,61700,61700,61800,61700,13
20241114,135800,658465300,61700,61700,61700,61700,1
20241114,135700,658403600,61800,61700,61800,61700,22
20241114,135600,657044100,61800,61700,61800,61700,10
20241114,135500,656427000,61700,61800,61800,61700,4
20241114,135400,656180000,61800,61800,61800,61700,12
20241114,135300,655438500,61700,61800,61800,61700,91
20241114,135200,649823000,61800,61800,61800,61800,3
20241114,135100,649637600,61700,61700,61700,61700,1
20241114,135000,649575900,61800,61700,61800,61700,19
20241114,134900,648402300,61700,61800,61800,61700,33
20241114,134800,646365900,61800,61800,61800,61800,9
20241114,134700,645809700,61700,61900,61900,61700,96
20241114,134600,639876400,61900,61900,61900,61800,52
20241114,134500,636661600,61900,61900,61900,61900,1
20241114,134400,636599700,61900,61900,61900,61900,3
20241114,134300,636414000,62000,62000,62000,62000,11
20241114,134200,635732000,61900,61900,61900,61900,14
20241114,134100,634865400,61800,61900,61900,61800,5
20241114,134000,634556200,61900,61800,61900,61800,14
20241114,133900,633689800,61900,61800,61900,61800,7
20241114,133800,633257000,61800,61800,61900,61800,25
20241114,133700,631710700,61800,61800,61900,61800,56
20241114,133600,628249800,61800,61800,62000,61800,36
20241114,133500,626022000,61800,62000,62000,61800,31
20241114,133400,624105300,62000,61900,62000,61900,35
20241114,133300,621938500,61900,62000,62000,61900,320
20241114,133200,602099500,62000,62000,62000,61900,13
20241114,133100,601293800,62000,62000,62000,62000,2
20241114,133000,601169800,61900,61800,62000,61800,4
20241114,132900,600922200,61900,61900,62000,61900,41
20241114,132800,598383100,61900,61900,61900,61900,5
20241114,132700,598073600,61900,61800,61900,61800,34
20241114,132600,595972100,61800,61900,61900,61800,12
20241114,132500,595229400,61800,61800,61900,61800,22
20241114,132400,593868900,61800,61800,61900,61800,118
20241114,132300,586566500,61800,61800,61800,61800,66
20241114,132200,582487700,61900,61900,61900,61800,14
20241114,132100,581621300,61900,61800,61900,61800,12
20241114,132000,580878700,61800,61800,61900,61800,10
20241114,131900,580260300,61800,61800,61900,61800,26
20241114,131800,578652400,61800,61900,61900,61800,33
20241114,131700,576612200,61800,61900,61900,61800,8
20241114,131600,576117400,61800,61800,61900,61800,44
20241114,131500,573394300,61900,61800,62000,61800,170
20241114,131400,562876200,61800,61800,61800,61800,5
20241114,131300,562567200,61800,61800,62000,61800,6
20241114,131200,562195800,61800,61800,61900,61800,127
20241114,131100,554334700,61800,61700,61900,61700,17
20241114,131000,553283300,61700,61700,61700,61700,4
20241114,130900,553036500,61700,61800,61800,61700,2
20241114,130800,552913000,61800,61700,61800,61700,20
20241114,130700,551677400,61800,61700,61800,61700,12
20241114,130600,550936200,61700,61700,61800,61700,130
20241114,130500,542903500,61800,61600,61800,61600,13
20241114,130400,542100700,61600,61600,61700,61600,22
20241114,130300,540744400,61600,61700,61700,61600,13
20241114,130200,539942600,61600,61800,61800,61600,6
20241114,130100,539572400,61700,61900,61900,61700,29
20241114,130000,537779400,61800,61700,61900,61700,106
20241114,125900,531218700,61800,61800,61800,61800,2
20241114,125800,531095100,61800,61700,61800,61700,5
20241114,125700,530786200,61700,61700,61800,61700,11
20241114,125600,530106600,61600,61700,61800,61600,8
20241114,125500,529612900,61700,61700,61800,61700,4
20241114,125400,529366000,61700,61600,61800,61600,19
20241114,125300,528193100,61600,61600,61600,61600,52
20241114,125200,524989900,61700,61700,61700,61700,5
20241114,125100,524681400,61700,61700,61800,61700,19
20241114,125000,523507400,61700,61700,61700,61700,75
20241114,124900,518879900,61700,61800,61800,61700,3
20241114,124800,518694700,61700,61700,61700,61700,3
20241114,124700,518509600,61700,61700,61700,61700,16
20241114,124600,517522400,61600,61700,61700,61600,10
20241114,124500,516905500,61600,61600,61600,61600,5
20241114,124400,516597500,61600,61700,61800,61600,16
20241114,124300,515609800,61700,61800,61800,61700,17
20241114,124200,514560700,61800,61700,61800,61700,13
20241114,124100,513757400,61700,61800,61800,61700,9
20241114,124000,513201300,61800,61900,61900,61800,40
20241114,123900,510727600,61800,61800,61900,61800,13
20241114,123800,509924100,61800,61800,61800,61800,5
20241114,123700,509615100,61800,61900,61900,61800,18
20241114,123600,508501100,61800,61800,61800,61800,2
20241114,123500,508377500,61800,61900,61900,61800,96
20241114,123400,502442300,61900,61900,61900,61800,11
20241114,123300,501761500,61900,61800,61900,61800,11
20241114,123200,501080700,61800,61800,61900,61800,4
20241114,123100,500833400,61800,61800,61900,61800,10
20241114,123000,500214600,61900,61900,62000,61800,11
20241114,122900,499533600,61900,62000,62000,61900,9
20241114,122800,498976400,61900,61900,62000,61900,18
20241114,122700,497862000,61900,61900,61900,61900,0
20241114,122600,497862000,61900,61900,61900,61800,77
20241114,122500,493096000,61900,61800,61900,61800,67
20241114,122400,488953700,61800,61800,61800,61800,2
20241114,122300,488830100,61800,61900,61900,61800,19
20241114,122200,487654200,61900,61900,61900,61900,9
20241114,122100,487097100,61900,61800,61900,61800,31
20241114,122000,485181200,61900,61900,61900,61900,22
20241114,121900,483819400,61900,61900,61900,61900,10
20241114,121800,483200400,61900,61900,61900,61900,2
20241114,121700,483076600,61800,61900,61900,61800,11
20241114,121600,482396000,61900,61900,61900,61900,8
20241114,121500,481900800,61800,61500,61800,61500,133
20241114,121400,473691600,61600,61800,61800,61500,110
20241114,121300,466912200,61800,61800,61800,61800,0
20241114,121200,466912200,61800,61800,61800,61800,213
20241114,121100,453748800,61800,61800,61800,61800,4
20241114,121000,453501600,61800,61800,61800,61800,42
20241114,120900,450906000,61800,61700,61800,61700,47
20241114,120800,448006000,61600,61700,61700,61600,32
20241114,120700,446033800,61700,61700,61700,61700,3
20241114,120600,445848700,61700,61700,61700,61700,12
20241114,120500,445108300,61600,61500,61600,61500,12
20241114,120400,444369400,61500,61500,61500,61500,25
20241114,120300,442831900,61500,61500,61500,61500,243
20241114,120200,427887400,61500,61500,61500,61400,45
20241114,120100,425120100,61500,61400,61500,61400,61
20241114,120000,421374600,61400,61400,61400,61400,3
20241114,115900,421190400,61300,61400,61400,61300,12
20241114,115800,420453900,61300,61400,61400,61200,60
20241114,115700,416776000,61400,61400,61400,61400,8
20241114,115600,416284800,61300,61300,61400,61300,15
20241114,115500,415365200,61400,61400,61400,61400,7
20241114,115400,414935400,61400,61300,61400,61300,12
20241114,115300,414199000,61300,61400,61400,61300,9
20241114,115200,413647200,61400,61400,61400,61400,18
20241114,115100,412542000,61400,61400,61400,61400,9
20241114,115000,411989400,61300,61200,61300,61200,73
20241114,114900,407521500,61300,61300,61300,61300,11
20241114,114800,406847200,61400,61300,61400,61300,18
20241114,114700,405743000,61300,61300,61300,61300,56
20241114,114600,402310200,61400,61400,61400,61400,0
20241114,114500,402310200,61400,61500,61500,61400,44
20241114,114400,399606900,61400,61500,61500,61400,10
20241114,114300,398992100,61500,61500,61500,61500,1
20241114,114200,398930600,61500,61500,61500,61500,18
20241114,114100,397823600,61500,61600,61600,61500,121
20241114,114000,390381800,61600,61600,61600,61600,0
20241114,113900,390381800,61600,61600,61600,61600,9
20241114,113800,389827400,61500,61600,61600,61500,25
20241114,113700,388288000,61600,61600,61600,61600,9
20241114,113600,387733600,61500,61500,61500,61500,2
20241114,113500,387610600,61500,61500,61500,61500,20
20241114,113400,386380600,61600,61600,61600,61600,20
20241114,113300,385148600,61600,61600,61600,61600,1
20241114,113200,385087000,61600,61600,61600,61600,6
20241114,113100,384717400,61600,61700,61700,61600,23
20241114,113000,383298800,61700,61700,61700,61700,7
20241114,112900,382866900,61800,61700,61800,61700,5
20241114,112800,382558200,61800,61700,61800,61700,10
20241114,112700,381941100,61600,61600,61600,61500,409
20241114,112600,356766400,61700,61700,61700,61700,0
20241114,112500,356766400,61700,61700,61700,61700,8
20241114,112400,356272800,61800,61700,61800,61700,69
20241114,112300,352015300,61800,61700,61800,61700,12
20241114,112200,351274000,61800,61800,61800,61800,9
20241114,112100,350717800,61800,61800,61800,61800,19
20241114,112000,349543600,61700,61800,61800,61700,8
20241114,111900,349049500,61800,61800,61800,61800,91
20241114,111800,343425700,61900,61900,61900,61900,33
20241114,111700,341383000,62000,62000,62000,62000,50
20241114,111600,338283000,61900,62000,62000,61900,89
20241114,111500,332773800,61900,61900,61900,61900,11
20241114,111400,332092900,61900,62000,62100,61900,267
20241114,111300,315526200,61900,61800,61900,61800,9
20241114,111200,314969200,61800,61800,61800,61800,32
20241114,111100,312991600,61700,61900,61900,61700,56
20241114,111000,309533300,61800,61700,61800,61700,38
20241114,110900,307185700,61700,61800,61800,61700,58
20241114,110800,303603700,61800,61800,61800,61800,10
20241114,110700,302985700,62100,61800,62100,61800,247
20241114,110600,287665500,61700,61700,61700,61700,5
20241114,110500,287357000,61800,61600,62000,61600,296
20241114,110400,269067300,61600,61600,61600,61600,25
20241114,110300,267527300,61600,61600,61600,61600,17
20241114,110200,266480100,61600,61500,61600,61500,99
20241114,110100,260390800,61400,61400,61400,61400,23
20241114,110000,258978600,61600,61600,61600,61400,438
20241114,105900,232041500,61600,61600,61600,61500,13
20241114,105800,231241000,61500,61600,61600,61500,10
20241114,105700,230625700,61600,61600,61600,61600,8
20241114,105600,230132900,61600,61600,61600,61500,213
20241114,105500,217012400,61600,61600,61600,61600,0
20241114,105400,217012400,61600,61600,61600,61600,8
20241114,105300,216519600,61500,61700,61700,61500,23
20241114,105200,215102800,61600,61600,61600,61600,21
20241114,105100,213809200,61600,61600,61700,61600,80
20241114,105000,208880400,61600,61600,61700,61600,18
20241114,104900,207771500,61700,61600,61700,61600,61
20241114,104800,204012900,61600,61600,61600,61600,8
20241114,104700,203520100,61600,61700,61700,61600,35
20241114,104600,201362400,61700,61600,61700,61600,8
20241114,104500,200868900,61600,61500,61600,61500,15
20241114,104400,199945000,61600,61600,61600,61500,30
20241114,104300,198097300,61500,61500,61500,61500,23
20241114,104200,196682800,61500,61500,61500,61500,27
20241114,104100,195022300,61400,61600,61600,61400,305
20241114,104000,176271600,61500,61500,61800,61500,119
20241114,103900,168936200,61400,61400,61500,61400,29
20241114,103800,167154800,61400,61400,61400,61400,0
20241114,103700,167154800,61400,61500,61500,61400,44
20241114,103600,164452400,61500,61600,61600,61500,63
20241114,103500,160577200,61600,61600,61600,61600,12
20241114,103400,159838000,61600,61600,61600,61600,27
20241114,103300,158174800,61700,61700,61700,61700,6
20241114,103200,157804600,61700,61800,61900,61700,61
20241114,103100,154036600,61800,61600,61800,61600,14
20241114,103000,153172900,61500,61500,61500,61500,209
20241114,102900,140319400,61500,61600,61600,61500,17
20241114,102800,139272900,61500,61400,61500,61400,12
20241114,102700,138535700,61300,61400,61400,61100,76
20241114,102600,133884700,61400,62000,62000,61400,108
20241114,102500,127238600,61600,61400,62100,61400,611
20241114,102400,89384100,61300,61300,61300,61300,9
20241114,102300,88832400,61200,61200,61200,61200,3
20241114,102200,88648800,61300,61300,61300,61300,15
20241114,102100,87729300,61300,61300,61300,61300,1
20241114,102000,87668000,61200,61200,61200,61200,3
20241114,101900,87484400,61200,61200,61200,61200,26
20241114,101800,85893200,61200,61200,61200,61200,6
20241114,101700,85526000,61200,61200,61300,61200,76
20241114,101600,80868100,61200,61300,61300,61200,18
20241114,101500,79766400,61200,61200,61200,61200,0
20241114,101400,79766400,61200,61200,61200,61200,5
20241114,101300,79460400,61200,61200,61200,61200,26
20241114,101200,77869200,61200,61100,61200,61100,11
20241114,101100,77196100,61000,61000,61000,61000,17
20241114,101000,76159100,61000,61200,61200,61000,8
20241114,100900,75670300,61100,60700,61100,60700,114
20241114,100800,68715000,60700,60600,60700,60600,25
20241114,100700,67199000,60800,60800,60800,60600,315
20241114,100600,48051400,61100,61000,61100,60900,95
20241114,100500,42260700,61000,61000,61000,61000,40
20241114,100400,39820700,61000,61000,61000,61000,0
20241114,100300,39820700,61000,61000,61100,61000,78
20241114,100200,35059100,61000,61200,61200,61000,19
20241114,100100,33898000,61000,61000,61000,61000,59
20241114,100000,30299000,61000,60600,61300,60600,402