KissMeData/025320/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,190500,8991092430,5960,5960,5960,5960,18322
20241114,190400,8991092430,5960,5960,5960,5960,0
20241114,190300,8991092430,5960,5960,5960,5960,0
20241114,190200,8991092430,5960,5960,5960,5960,0
20241114,190100,8991092430,5960,5960,5960,5960,0
20241114,190000,8991092430,5960,5960,5960,5960,0
20241114,185900,8991092430,5960,5960,5960,5960,0
20241114,185800,8991092430,5960,5960,5960,5960,0
20241114,185700,8991092430,5960,5960,5960,5960,0
20241114,185600,8991092430,5960,5960,5960,5960,0
20241114,185500,8991092430,5960,5960,5960,5960,0
20241114,185400,8991092430,5960,5960,5960,5960,0
20241114,185300,8991092430,5960,5960,5960,5960,0
20241114,185200,8991092430,5960,5960,5960,5960,0
20241114,185100,8991092430,5960,5960,5960,5960,0
20241114,185000,8991092430,5960,5960,5960,5960,0
20241114,184900,8991092430,5960,5960,5960,5960,0
20241114,184800,8991092430,5960,5960,5960,5960,0
20241114,184700,8991092430,5960,5960,5960,5960,0
20241114,184600,8991092430,5960,5960,5960,5960,0
20241114,184500,8991092430,5960,5960,5960,5960,0
20241114,184400,8991092430,5960,5960,5960,5960,0
20241114,184300,8991092430,5960,5960,5960,5960,0
20241114,184200,8991092430,5960,5960,5960,5960,0
20241114,184100,8991092430,5960,5960,5960,5960,0
20241114,184000,8991092430,5960,5960,5960,5960,0
20241114,183900,8991092430,5960,5960,5960,5960,0
20241114,183800,8991092430,5960,5960,5960,5960,0
20241114,183700,8991092430,5960,5960,5960,5960,0
20241114,183600,8991092430,5960,5960,5960,5960,0
20241114,183500,8991092430,5960,5960,5960,5960,18322
20241114,183400,8991092430,5960,5960,5960,5960,0
20241114,183300,8991092430,5960,5960,5960,5960,0
20241114,183200,8991092430,5960,5960,5960,5960,0
20241114,183100,8991092430,5960,5960,5960,5960,0
20241114,183000,8991092430,5960,5960,5960,5960,0
20241114,182900,8991092430,5960,5960,5960,5960,0
20241114,182800,8991092430,5960,5960,5960,5960,0
20241114,182700,8991092430,5960,5960,5960,5960,0
20241114,182600,8991092430,5960,5960,5960,5960,0
20241114,182500,8991092430,5960,5960,5960,5960,0
20241114,182400,8991092430,5960,5960,5960,5960,0
20241114,182300,8991092430,5960,5960,5960,5960,0
20241114,182200,8991092430,5960,5960,5960,5960,0
20241114,182100,8991092430,5960,5960,5960,5960,0
20241114,182000,8991092430,5960,5960,5960,5960,0
20241114,181900,8991092430,5960,5960,5960,5960,0
20241114,181800,8991092430,5960,5960,5960,5960,0
20241114,181700,8991092430,5960,5960,5960,5960,0
20241114,181600,8991092430,5960,5960,5960,5960,0
20241114,181500,8991092430,5960,5960,5960,5960,0
20241114,181400,8991092430,5960,5960,5960,5960,0
20241114,181300,8991092430,5960,5960,5960,5960,0
20241114,181200,8991092430,5960,5960,5960,5960,0
20241114,181100,8991092430,5960,5960,5960,5960,0
20241114,181000,8991092430,5960,5960,5960,5960,0
20241114,180900,8991092430,5960,5960,5960,5960,0
20241114,180800,8991092430,5960,5960,5960,5960,0
20241114,180700,8991092430,5960,5960,5960,5960,0
20241114,180600,8991092430,5960,5960,5960,5960,0
20241114,180500,8991092430,5960,5960,5960,5960,18322
20241114,180400,8991092430,5960,5960,5960,5960,0
20241114,180300,8991092430,5960,5960,5960,5960,0
20241114,180200,8991092430,5960,5960,5960,5960,0
20241114,180100,8991092430,5960,5960,5960,5960,0
20241114,180000,8991092430,5960,5960,5960,5960,0
20241114,175900,8991092430,5960,5960,5960,5960,0
20241114,175800,8991092430,5960,5960,5960,5960,0
20241114,175700,8991092430,5960,5960,5960,5960,0
20241114,175600,8991092430,5960,5960,5960,5960,0
20241114,175500,8991092430,5960,5960,5960,5960,0
20241114,175400,8991092430,5960,5960,5960,5960,0
20241114,175300,8991092430,5960,5960,5960,5960,0
20241114,175200,8991092430,5960,5960,5960,5960,0
20241114,175100,8991092430,5960,5960,5960,5960,0
20241114,175000,8991092430,5960,5960,5960,5960,0
20241114,174900,8991092430,5960,5960,5960,5960,0
20241114,174800,8991092430,5960,5960,5960,5960,0
20241114,174700,8991092430,5960,5960,5960,5960,0
20241114,174600,8991092430,5960,5960,5960,5960,0
20241114,174500,8991092430,5960,5960,5960,5960,0
20241114,174400,8991092430,5960,5960,5960,5960,0
20241114,174300,8991092430,5960,5960,5960,5960,0
20241114,174200,8991092430,5960,5960,5960,5960,0
20241114,174100,8991092430,5960,5960,5960,5960,0
20241114,174000,8991092430,5960,5960,5960,5960,0
20241114,173900,8991092430,5960,5960,5960,5960,0
20241114,173800,8991092430,5960,5960,5960,5960,0
20241114,173700,8991092430,5960,5960,5960,5960,0
20241114,173600,8991092430,5960,5960,5960,5960,0
20241114,173500,8991092430,5960,5960,5960,5960,18322
20241114,173400,8991092430,5960,5960,5960,5960,0
20241114,173300,8991092430,5960,5960,5960,5960,0
20241114,173200,8991092430,5960,5960,5960,5960,0
20241114,173100,8991092430,5960,5960,5960,5960,0
20241114,173000,8991092430,5960,5960,5960,5960,0
20241114,172900,8991092430,5960,5960,5960,5960,0
20241114,172800,8991092430,5960,5960,5960,5960,0
20241114,172700,8991092430,5960,5960,5960,5960,0
20241114,172600,8991092430,5960,5960,5960,5960,0
20241114,172500,8991092430,5960,5960,5960,5960,0
20241114,172400,8991092430,5960,5960,5960,5960,0
20241114,172300,8991092430,5960,5960,5960,5960,0
20241114,172200,8991092430,5960,5960,5960,5960,0
20241114,172100,8991092430,5960,5960,5960,5960,0
20241114,172000,8991092430,5960,5960,5960,5960,0
20241114,171900,8991092430,5960,5960,5960,5960,0
20241114,171800,8991092430,5960,5960,5960,5960,0
20241114,171700,8991092430,5960,5960,5960,5960,0
20241114,171600,8991092430,5960,5960,5960,5960,0
20241114,171500,8991092430,5960,5960,5960,5960,0
20241114,171400,8991092430,5960,5960,5960,5960,0
20241114,171300,8991092430,5960,5960,5960,5960,0
20241114,171200,8991092430,5960,5960,5960,5960,0
20241114,171100,8991092430,5960,5960,5960,5960,0
20241114,171000,8991092430,5960,5960,5960,5960,0
20241114,170900,8991092430,5960,5960,5960,5960,0
20241114,170800,8991092430,5960,5960,5960,5960,0
20241114,170700,8991092430,5960,5960,5960,5960,0
20241114,170600,8991092430,5960,5960,5960,5960,0
20241114,170500,8991092430,5960,5960,5960,5960,18322
20241114,170400,8991092430,5960,5960,5960,5960,0
20241114,170300,8991092430,5960,5960,5960,5960,0
20241114,170200,8991092430,5960,5960,5960,5960,0
20241114,170100,8991092430,5960,5960,5960,5960,0
20241114,170000,8991092430,5960,5960,5960,5960,0
20241114,165900,8991092430,5960,5960,5960,5960,0
20241114,165800,8991092430,5960,5960,5960,5960,0
20241114,165700,8991092430,5960,5960,5960,5960,0
20241114,165600,8991092430,5960,5960,5960,5960,0
20241114,165500,8991092430,5960,5960,5960,5960,0
20241114,165400,8991092430,5960,5960,5960,5960,0
20241114,165300,8991092430,5960,5960,5960,5960,0
20241114,165200,8991092430,5960,5960,5960,5960,0
20241114,165100,8991092430,5960,5960,5960,5960,0
20241114,165000,8991092430,5960,5960,5960,5960,0
20241114,164900,8991092430,5960,5960,5960,5960,0
20241114,164800,8991092430,5960,5960,5960,5960,0
20241114,164700,8991092430,5960,5960,5960,5960,0
20241114,164600,8991092430,5960,5960,5960,5960,0
20241114,164500,8991092430,5960,5960,5960,5960,0
20241114,164400,8991092430,5960,5960,5960,5960,0
20241114,164300,8991092430,5960,5960,5960,5960,0
20241114,164200,8991092430,5960,5960,5960,5960,0
20241114,164100,8991092430,5960,5960,5960,5960,0
20241114,164000,8991092430,5960,5960,5960,5960,0
20241114,163900,8991092430,5960,5960,5960,5960,0
20241114,163800,8991092430,5960,5960,5960,5960,0
20241114,163700,8991092430,5960,5960,5960,5960,0
20241114,163600,8991092430,5960,5960,5960,5960,0
20241114,163500,8991092430,5960,5960,5960,5960,18322
20241114,163400,8991092430,5960,5960,5960,5960,0
20241114,163300,8991092430,5960,5960,5960,5960,0
20241114,163200,8991092430,5960,5960,5960,5960,0
20241114,163100,8991092430,5960,5960,5960,5960,0
20241114,163000,8991092430,5960,5960,5960,5960,18322
20241114,162900,8881893310,5980,5980,5980,5980,0
20241114,162800,8881893310,5980,5980,5980,5980,0
20241114,162700,8881893310,5980,5980,5980,5980,0
20241114,162600,8881893310,5980,5980,5980,5980,0
20241114,162500,8881893310,5980,5980,5980,5980,0
20241114,162400,8881893310,5980,5980,5980,5980,0
20241114,162300,8881893310,5980,5980,5980,5980,0
20241114,162200,8881893310,5980,5980,5980,5980,0
20241114,162100,8881893310,5980,5980,5980,5980,0
20241114,162000,8881893310,5980,5980,5980,5980,0
20241114,161900,8881893310,5980,5980,5990,5970,1646
20241114,161800,8872065300,5980,5990,5990,5970,9686
20241114,161700,8814198820,5990,6000,6000,5990,752
20241114,161600,8809693320,5990,6000,6010,5990,1791
20241114,161500,8798949060,6000,5990,6000,5990,99
20241114,161400,8798355310,6000,6020,6020,6000,4835
20241114,161300,8769298270,6020,6000,6020,5980,6997
20241114,161200,8727295970,5970,6000,6010,5970,5677
20241114,161100,8693369260,6000,6000,6000,5990,3797
20241114,161000,8670605920,5990,6000,6000,5990,1557
20241114,160900,8661264720,6010,6010,6010,6000,3282
20241114,160800,8641569900,6010,6000,6010,5980,2077
20241114,160700,8629107930,6000,5990,6010,5980,3309
20241114,160600,8609310740,6010,6010,6010,5990,3227
20241114,160500,8589980910,6010,6010,6020,6000,1122
20241114,160400,8583241750,6020,6020,6020,6010,37
20241114,160300,8583019160,6010,6010,6020,6010,317
20241114,160200,8581113490,6020,6020,6030,6020,1065
20241114,160100,8574702160,6030,6020,6030,6020,173
20241114,160000,8573660690,6030,6030,6030,6020,295
20241114,155900,8571881880,6030,6040,6040,6030,342
20241114,155800,8569816310,6040,6030,6040,6030,842
20241114,155700,8564734630,6030,6020,6030,6020,420
20241114,155600,8562202440,6020,6020,6020,6020,1365
20241114,155500,8553985140,6030,6030,6030,6030,23
20241114,155400,8553846450,5990,6020,6020,5990,1266
20241114,155300,8546241590,5990,6010,6010,5990,250
20241114,155200,8544742320,6040,6050,6050,5990,9724
20241114,155100,8486332210,6060,6060,6060,6060,1048
20241114,155000,8479981330,6060,6060,6060,6060,2323
20241114,154900,8465903950,6060,6050,6060,6050,609
20241114,154800,8462217940,6050,6040,6050,6040,594
20241114,154700,8458624330,6050,6030,6050,6030,2
20241114,154600,8458612250,6040,6060,6060,6040,1666
20241114,154500,8448532520,6060,6060,6060,6060,664
20241114,154400,8444508680,6050,6050,6050,6050,477
20241114,154300,8441622830,6060,6060,6060,6060,2
20241114,154200,8441610710,6060,6060,6060,6060,99
20241114,154100,8441010770,6060,6060,6060,6060,801
20241114,154000,8436156710,6060,6060,6060,6060,61
20241114,153900,8435787050,6060,6060,6060,6060,0
20241114,153800,8435787050,6060,6060,6060,6060,102
20241114,153700,8435168930,6060,6060,6060,6060,596
20241114,153600,8431557170,6060,6070,6070,6060,85
20241114,153500,8431041320,6070,6060,6070,6060,547
20241114,153400,8427724170,6060,6070,6070,6060,985
20241114,153300,8421745230,6070,6070,6070,6060,1528
20241114,153200,8412470580,6060,6060,6060,6060,5
20241114,153100,8412440280,6060,6050,6070,6050,1570
20241114,153000,8402930890,6020,6020,6020,6020,0
20241114,152900,8402930890,6020,6040,6050,6020,4610
20241114,152800,8375157910,6050,6060,6060,6050,2118
20241114,152700,8362343960,6050,6050,6050,6040,1454
20241114,152600,8353555920,6060,6040,6060,6040,1164
20241114,152500,8346511970,6040,6040,6040,6040,451
20241114,152400,8343787930,6040,6040,6040,6020,479
20241114,152300,8340900750,6040,6040,6050,6020,1369
20241114,152200,8332637730,6040,6040,6040,6040,1582
20241114,152100,8323082450,6040,6050,6050,6040,21
20241114,152000,8322955600,6040,6030,6060,6030,1621
20241114,151900,8313152070,6040,6020,6040,6020,2823
20241114,151800,8296132010,6020,6010,6030,6010,645
20241114,151700,8292244340,6020,6040,6040,6020,4167
20241114,151600,8267127990,6050,6010,6050,6010,5572
20241114,151500,8233525450,6020,6020,6020,6010,2607
20241114,151400,8217847320,6010,6000,6030,6000,4962
20241114,151300,8188026880,6010,6000,6020,5990,2020
20241114,151200,8175894780,6000,6000,6000,5990,3927
20241114,151100,8152332800,6000,6000,6010,5980,15802
20241114,151000,8057617840,6000,6000,6010,6000,1315
20241114,150900,8049727820,6010,6000,6010,6000,3592
20241114,150800,8028175460,6000,6010,6010,5990,5430
20241114,150700,7995635140,5990,6000,6010,5990,3165
20241114,150600,7976647700,6000,6020,6020,6000,11015
20241114,150500,7910517060,6020,6020,6030,6020,7277
20241114,150400,7866700210,6030,6030,6030,6020,277
20241114,150300,7865031000,6030,6020,6030,6020,1024
20241114,150200,7858856610,6030,6020,6030,6020,1819
20241114,150100,7847890060,6030,6020,6030,6020,1535
20241114,150000,7838644690,6030,6030,6040,6020,3142
20241114,145900,7819694530,6040,6040,6040,6030,382
20241114,145800,7817387360,6040,6040,6050,6040,406
20241114,145700,7814935100,6050,6060,6070,6050,3406
20241114,145600,7794296840,6060,6070,6070,6060,1364
20241114,145500,7786020920,6060,6050,6060,6050,1892
20241114,145400,7774557340,6060,6030,6060,6030,9866
20241114,145300,7714960070,6030,6030,6030,6030,54
20241114,145200,7714634450,6010,6020,6020,6010,1443
20241114,145100,7705962010,6030,6030,6030,6010,3040
20241114,145000,7687655070,6030,6030,6030,6020,1179
20241114,144900,7680545710,6030,6020,6030,6020,2102
20241114,144800,7667874550,6030,6030,6030,6020,2391
20241114,144700,7653478640,6030,6030,6030,6020,2299
20241114,144600,7639618390,6030,6040,6040,6030,3717
20241114,144500,7617203330,6040,6030,6040,6030,4609
20241114,144400,7589379730,6040,6020,6040,6020,1641
20241114,144300,7579499290,6020,6030,6030,6020,168
20241114,144200,7578486490,6030,6030,6030,6030,330
20241114,144100,7576496590,6030,6030,6030,6030,416
20241114,144000,7573988110,6030,6030,6030,6020,4135
20241114,143900,7549074110,6030,6030,6040,6030,862
20241114,143800,7543873810,6030,6020,6030,6020,345
20241114,143700,7541796330,6020,6030,6040,6020,5478
20241114,143600,7508769910,6040,6040,6040,6040,438
20241114,143500,7506124390,6040,6040,6040,6040,682
20241114,143400,7502005110,6040,6050,6050,6040,1875
20241114,143300,7490679110,6040,6040,6040,6040,646
20241114,143200,7486777270,6030,6030,6050,6030,4192
20241114,143100,7461440410,6030,6040,6040,6030,2288
20241114,143000,7447623270,6040,6040,6060,6040,239
20241114,142900,7446179590,6040,6060,6070,6040,4120
20241114,142800,7421245860,6070,6070,6080,6060,2832
20241114,142700,7404066410,6080,6080,6090,6070,1062
20241114,142600,7397609440,6080,6090,6090,6080,3422
20241114,142500,7376803580,6090,6070,6090,6070,3333
20241114,142400,7356556800,6070,6070,6080,6070,2045
20241114,142300,7344143380,6060,6080,6080,6060,460
20241114,142200,7341349720,6090,6080,6090,6080,430
20241114,142100,7338735310,6080,6080,6080,6070,3150
20241114,142000,7319583810,6080,6080,6090,6070,647
20241114,141900,7315654510,6080,6080,6080,6070,2985
20241114,141800,7297526400,6080,6100,6100,6080,1033
20241114,141700,7291241280,6090,6100,6100,6090,1043
20241114,141600,7284889310,6100,6090,6100,6090,2356
20241114,141500,7270536260,6080,6100,6100,6080,1089
20241114,141400,7263906680,6110,6090,6110,6090,573
20241114,141300,7260411400,6090,6090,6090,6090,38
20241114,141200,7260179980,6090,6080,6090,6080,766
20241114,141100,7255516980,6090,6090,6090,6090,6
20241114,141000,7255480440,6100,6100,6100,6100,2
20241114,140900,7255468240,6100,6100,6100,6090,236
20241114,140800,7254030640,6100,6110,6110,6100,1301
20241114,140700,7246094530,6090,6100,6100,6080,2411
20241114,140600,7231419100,6100,6110,6110,6100,112
20241114,140500,7230735290,6100,6100,6110,6100,2982
20241114,140400,7212518940,6110,6110,6110,6100,321
20241114,140300,7210558830,6100,6100,6100,6100,1583
20241114,140200,7200902530,6110,6120,6120,6100,2222
20241114,140100,7187341060,6110,6120,6120,6110,44
20241114,140000,7187072020,6120,6110,6120,6100,19
20241114,135900,7186955860,6110,6110,6110,6100,206
20241114,135800,7185697220,6090,6100,6120,6090,272
20241114,135700,7184038550,6120,6120,6120,6100,1361
20241114,135600,7175710050,6110,6100,6110,6100,2554
20241114,135500,7160116300,6090,6090,6090,6090,432
20241114,135400,7157485420,6100,6090,6100,6090,26
20241114,135300,7157327070,6090,6080,6100,6080,52
20241114,135200,7157010480,6080,6090,6090,6080,11
20241114,135100,7156943500,6080,6090,6100,6040,8950
20241114,135000,7102665620,6090,6080,6110,6080,3857
20241114,134900,7079123140,6080,6080,6080,6070,703
20241114,134800,7074848910,6080,6100,6100,6040,13620
20241114,134700,6992185830,6100,6100,6100,6100,16
20241114,134600,6992088230,6100,6110,6120,6100,3523
20241114,134500,6970581020,6110,6110,6110,6110,1041
20241114,134400,6964220510,6130,6120,6130,6120,1750
20241114,134300,6953510500,6100,6110,6120,6100,3201
20241114,134200,6933941160,6120,6110,6120,6110,11
20241114,134100,6933873850,6110,6120,6120,6110,1550
20241114,134000,6924392850,6120,6110,6120,6110,3
20241114,133900,6924374510,6120,6110,6120,6110,1009
20241114,133800,6918209430,6110,6110,6110,6110,1
20241114,133700,6918203320,6110,6110,6120,6110,1559
20241114,133600,6908677780,6120,6120,6120,6120,26
20241114,133500,6908518660,6110,6110,6110,6110,91
20241114,133400,6907962650,6110,6130,6130,6110,1001
20241114,133300,6901841980,6120,6130,6130,6120,901
20241114,133200,6896325310,6140,6140,6140,6140,3317
20241114,133100,6875958930,6130,6120,6130,6120,1289
20241114,133000,6868057760,6120,6130,6130,6120,103
20241114,132900,6867426380,6130,6130,6140,6110,714
20241114,132800,6863051270,6130,6110,6140,6110,1069
20241114,132700,6856498620,6120,6120,6140,6120,3731
20241114,132600,6833660810,6120,6130,6130,6120,1295
20241114,132500,6825724510,6130,6130,6140,6130,786
20241114,132400,6820905920,6130,6130,6150,6130,906
20241114,132300,6815343230,6130,6140,6140,6130,66
20241114,132200,6814938230,6140,6160,6160,6140,2212
20241114,132100,6801342060,6150,6140,6160,6140,59
20241114,132000,6800979230,6150,6140,6150,6140,2626
20241114,131900,6784829640,6150,6140,6150,6140,331
20241114,131800,6782797290,6140,6130,6150,6130,1132
20241114,131700,6775846490,6130,6140,6140,6130,2184
20241114,131600,6762437010,6140,6140,6140,6140,325
20241114,131500,6760441510,6140,6150,6160,6140,1044
20241114,131400,6754020930,6150,6150,6160,6150,5504
20241114,131300,6720126710,6150,6140,6160,6140,7828
20241114,131200,6671984610,6150,6140,6150,6120,5296
20241114,131100,6639450970,6140,6140,6150,6130,1803
20241114,131000,6628380620,6130,6130,6150,6130,1084
20241114,130900,6621727530,6150,6130,6150,6120,8353
20241114,130800,6570447460,6120,6120,6140,6120,386
20241114,130700,6568085100,6120,6120,6140,6120,1756
20241114,130600,6557318590,6120,6120,6140,6120,300
20241114,130500,6555481170,6120,6120,6130,6120,288
20241114,130400,6553715920,6120,6120,6140,6120,2059
20241114,130300,6541093440,6120,6120,6120,6120,229
20241114,130200,6539691960,6120,6120,6130,6120,685
20241114,130100,6535494340,6120,6120,6130,6120,636
20241114,130000,6531597340,6120,6120,6130,6120,366
20241114,125900,6529357090,6130,6130,6130,6120,1381
20241114,125800,6520891730,6130,6130,6150,6130,31
20241114,125700,6520701680,6130,6140,6160,6130,2772
20241114,125600,6503681820,6130,6130,6150,6130,4588
20241114,125500,6475485530,6130,6130,6130,6130,1117
20241114,125400,6468638320,6130,6140,6150,6130,282
20241114,125300,6466906950,6140,6140,6150,6140,2328
20241114,125200,6452611380,6140,6140,6150,6140,374
20241114,125100,6450313470,6140,6140,6160,6140,924
20241114,125000,6444627410,6140,6140,6160,6140,4092
20241114,124900,6419462440,6140,6140,6140,6140,112
20241114,124800,6418774760,6150,6130,6150,6130,488
20241114,124700,6415778100,6130,6140,6150,6130,1347
20241114,124600,6407505650,6140,6130,6150,6130,3882
20241114,124500,6383670220,6140,6110,6140,6110,6959
20241114,124400,6341014880,6110,6120,6130,6110,651
20241114,124300,6337030760,6120,6120,6130,6110,574
20241114,124200,6333517980,6130,6130,6130,6110,89
20241114,124100,6332973420,6110,6120,6130,6100,1099
20241114,124000,6326251660,6130,6110,6130,6100,1162
20241114,123900,6319145070,6110,6110,6120,6100,1052
20241114,123800,6312717360,6110,6110,6120,6110,33
20241114,123700,6312515720,6110,6120,6120,6110,303
20241114,123600,6310662500,6120,6110,6120,6110,579
20241114,123500,6307119410,6110,6100,6110,6100,278
20241114,123400,6305421250,6120,6130,6130,6110,599
20241114,123300,6301760580,6110,6110,6130,6110,126
20241114,123200,6300989160,6110,6100,6120,6100,1501
20241114,123100,6291813670,6100,6110,6110,6100,1596
20241114,123000,6282062290,6110,6130,6140,6110,1661
20241114,122900,6271890330,6130,6120,6130,6120,3790
20241114,122800,6248671570,6120,6120,6120,6110,859
20241114,122700,6243415080,6100,6130,6130,6100,149
20241114,122600,6242503400,6120,6110,6120,6110,1531
20241114,122500,6233134180,6120,6110,6120,6090,2668
20241114,122400,6216826360,6120,6120,6120,6110,125
20241114,122300,6216062470,6120,6120,6120,6110,2268
20241114,122200,6202182360,6110,6110,6110,6110,734
20241114,122100,6197697620,6110,6110,6110,6110,678
20241114,122000,6193555040,6110,6110,6110,6110,389
20241114,121900,6191178250,6120,6100,6120,6090,2101
20241114,121800,6178371460,6120,6110,6120,6110,1108
20241114,121700,6171601500,6120,6120,6120,6110,701
20241114,121600,6167314990,6120,6120,6120,6120,612
20241114,121500,6163569550,6130,6140,6140,6130,33
20241114,121400,6163367220,6130,6140,6150,6130,1557
20241114,121300,6153803380,6140,6140,6150,6140,2230
20241114,121200,6140109880,6140,6130,6140,6130,3092
20241114,121100,6121135000,6130,6140,6140,6130,415
20241114,121000,6118590010,6140,6130,6140,6130,2979
20241114,120900,6100301670,6140,6140,6140,6130,378
20241114,120800,6097984500,6130,6120,6130,6120,1376
20241114,120700,6089550820,6120,6110,6120,6090,2422
20241114,120600,6074747030,6110,6100,6110,6100,544
20241114,120500,6071428620,6110,6120,6120,6110,52
20241114,120400,6071110570,6120,6120,6120,6120,287
20241114,120300,6069354130,6120,6130,6130,6120,96
20241114,120200,6068766100,6120,6110,6120,6090,2480
20241114,120100,6053608650,6120,6120,6120,6120,52
20241114,120000,6053290410,6130,6130,6130,6130,3700
20241114,115900,6030609410,6130,6100,6130,6100,3122
20241114,115800,6011520770,6100,6100,6110,6100,101
20241114,115700,6010904660,6100,6100,6100,6100,2
20241114,115600,6010892460,6100,6110,6110,6100,73
20241114,115500,6010447150,6090,6100,6110,6090,549
20241114,115400,6007096760,6090,6100,6100,6090,3099
20241114,115300,5988192870,6100,6070,6100,6070,2548
20241114,115200,5972697500,6060,6070,6070,6060,168
20241114,115100,5971677850,6060,6070,6070,6060,329
20241114,115000,5969682330,6070,6060,6080,6060,9922
20241114,114900,5909477310,6070,6060,6070,6060,1309
20241114,114800,5901543740,6060,6080,6080,6050,863
20241114,114700,5896321520,6050,6070,6070,6050,4357
20241114,114600,5869905980,6070,6060,6070,6050,1663
20241114,114500,5859828210,6070,6090,6090,6070,1351
20241114,114400,5851622640,6090,6080,6090,6080,117
20241114,114300,5850911250,6090,6090,6090,6090,2
20241114,114200,5850899070,6090,6100,6100,6090,992
20241114,114100,5844857720,6120,6100,6120,6100,2300
20241114,114000,5830817750,6110,6110,6110,6110,287
20241114,113900,5829064180,6100,6100,6100,6090,685
20241114,113800,5824886180,6100,6090,6100,6090,693
20241114,113700,5820663880,6100,6100,6100,6090,532
20241114,113600,5817423680,6100,6090,6100,6090,599
20241114,113500,5813769830,6090,6090,6090,6080,2968
20241114,113400,5795710870,6090,6090,6100,6090,898
20241114,113300,5790240170,6090,6100,6100,6090,3008
20241114,113200,5771908980,6110,6120,6120,6110,1210
20241114,113100,5764513720,6110,6120,6120,6110,990
20241114,113000,5758454950,6100,6070,6120,6060,15008
20241114,112900,5667102690,6070,6080,6080,6070,1519
20241114,112800,5657868250,6060,6090,6090,6060,3963
20241114,112700,5633811800,6090,6090,6090,6090,1125
20241114,112600,5626960550,6090,6090,6100,6090,2478
20241114,112500,5611869280,6090,6110,6110,6090,1026
20241114,112400,5605620920,6090,6100,6120,6090,4794
20241114,112300,5576384000,6100,6100,6110,6100,40
20241114,112200,5576139990,6110,6100,6110,6100,437
20241114,112100,5573474280,6100,6090,6100,6090,903
20241114,112000,5567970660,6090,6080,6090,6060,3646
20241114,111900,5545804710,6050,6090,6090,6050,16190
20241114,111800,5447517100,6090,6120,6120,6090,1547
20241114,111700,5438075900,6110,6120,6120,6110,1733
20241114,111600,5427476480,6120,6120,6120,6110,800
20241114,111500,5422581480,6120,6130,6130,6110,1798
20241114,111400,5411566870,6130,6120,6140,6120,1057
20241114,111300,5405092290,6120,6120,6120,6120,1110
20241114,111200,5398299090,6120,6120,6130,6120,921
20241114,111100,5392662560,6120,6090,6120,6090,5275
20241114,111000,5360493500,6090,6100,6100,6090,2915
20241114,110900,5342740790,6100,6110,6110,6100,8947
20241114,110800,5288093330,6110,6120,6130,6110,2589
20241114,110700,5272252640,6120,6150,6150,6120,2626
20241114,110600,5256159400,6140,6130,6140,6130,4205
20241114,110500,5230377110,6120,6120,6130,6110,1094
20241114,110400,5223681660,6120,6120,6130,6120,528
20241114,110300,5220450280,6120,6120,6130,6110,1669
20241114,110200,5210246160,6120,6120,6130,6120,2431
20241114,110100,5195354290,6130,6140,6140,6130,3706
20241114,110000,5172636500,6130,6150,6150,6110,6486
20241114,105900,5132825680,6150,6170,6170,6150,1590
20241114,105800,5123036790,6170,6180,6180,6160,791
20241114,105700,5118155450,6170,6160,6170,6160,1580
20241114,105600,5108411870,6160,6170,6170,6160,1302
20241114,105500,5100391240,6180,6190,6190,6170,209
20241114,105400,5099099440,6190,6210,6210,6190,3575
20241114,105300,5076913650,6210,6210,6220,6200,4673
20241114,105200,5047894390,6200,6190,6200,6180,3956
20241114,105100,5023385460,6190,6200,6200,6190,2931
20241114,105000,5005230090,6200,6190,6200,6180,3864
20241114,104900,4981325520,6190,6150,6190,6150,4286
20241114,104800,4954850200,6160,6140,6160,6140,1766
20241114,104700,4943998420,6140,6140,6140,6130,2519
20241114,104600,4928536770,6140,6160,6160,6090,4684
20241114,104500,4899831970,6160,6150,6160,6150,3770
20241114,104400,4876640440,6160,6150,6170,6130,8441
20241114,104300,4824782840,6150,6100,6180,6090,12190
20241114,104200,4749962250,6090,6110,6120,6080,3554
20241114,104100,4728294930,6120,6140,6150,6120,3079
20241114,104000,4709442320,6110,6120,6130,6090,4629
20241114,103900,4681167870,6090,6140,6140,6090,20260
20241114,103800,4557313970,6150,6160,6180,6150,7153
20241114,103700,4513251280,6160,6170,6170,6140,2887
20241114,103600,4495479220,6170,6150,6170,6140,7664
20241114,103500,4448402120,6160,6180,6190,6160,8910
20241114,103400,4393466490,6170,6180,6190,6170,2001
20241114,103300,4381110880,6180,6200,6210,6180,2806
20241114,103200,4363730950,6210,6210,6220,6190,6976
20241114,103100,4320474430,6220,6230,6240,6210,7204
20241114,103000,4275634960,6230,6200,6240,6200,14163
20241114,102900,4187483170,6200,6200,6220,6190,9409
20241114,102800,4129130090,6200,6210,6220,6190,2863
20241114,102700,4111358780,6210,6200,6230,6200,13515
20241114,102600,4027415210,6190,6190,6200,6180,5876
20241114,102500,3991040820,6180,6200,6210,6160,16224
20241114,102400,3890655740,6200,6200,6230,6200,11671
20241114,102300,3818141730,6200,6210,6210,6150,16520
20241114,102200,3715965450,6220,6250,6250,6210,31912
20241114,102100,3516965460,6250,6240,6250,6230,3102
20241114,102000,3497600460,6230,6240,6240,6220,14098
20241114,101900,3409726220,6240,6250,6270,6230,15451
20241114,101800,3313083740,6260,6280,6280,6230,16267
20241114,101700,3211238420,6280,6270,6290,6250,23392
20241114,101600,3064504790,6270,6240,6270,6210,32806
20241114,101500,2859489900,6240,6210,6260,6200,28873
20241114,101400,2679356430,6220,6200,6240,6180,26218
20241114,101300,2516535280,6210,6180,6220,6160,19920
20241114,101200,2393198320,6180,6220,6220,6130,27197
20241114,101100,2225069780,6220,6200,6220,6160,36262
20241114,101000,2000614520,6200,6100,6200,6100,41543
20241114,100900,1744957100,6120,6040,6120,6040,46777
20241114,100800,1460483390,6010,5980,6040,5970,41312
20241114,100700,1212028500,5970,5940,5970,5920,6326
20241114,100600,1174419650,5940,5970,5980,5940,7112
20241114,100500,1131969830,5970,5980,5980,5960,5181
20241114,100400,1101026050,5960,5990,5990,5950,11906
20241114,100300,1029900470,5990,5980,6000,5960,18628
20241114,100200,918461170,5980,5950,6000,5950,25877
20241114,100100,763744130,5970,5920,6000,5920,48486
20241114,100000,473998190,5910,5800,5910,5800,81284