KissMeData/082640/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194500,2002688790,5980,5980,5980,5980,5008
20241114,194400,2002688790,5980,5980,5980,5980,0
20241114,194300,2002688790,5980,5980,5980,5980,0
20241114,194200,2002688790,5980,5980,5980,5980,0
20241114,194100,2002688790,5980,5980,5980,5980,0
20241114,194000,2002688790,5980,5980,5980,5980,0
20241114,193900,2002688790,5980,5980,5980,5980,0
20241114,193800,2002688790,5980,5980,5980,5980,0
20241114,193700,2002688790,5980,5980,5980,5980,0
20241114,193600,2002688790,5980,5980,5980,5980,0
20241114,193500,2002688790,5980,5980,5980,5980,0
20241114,193400,2002688790,5980,5980,5980,5980,0
20241114,193300,2002688790,5980,5980,5980,5980,0
20241114,193200,2002688790,5980,5980,5980,5980,0
20241114,193100,2002688790,5980,5980,5980,5980,0
20241114,193000,2002688790,5980,5980,5980,5980,0
20241114,192900,2002688790,5980,5980,5980,5980,0
20241114,192800,2002688790,5980,5980,5980,5980,0
20241114,192700,2002688790,5980,5980,5980,5980,0
20241114,192600,2002688790,5980,5980,5980,5980,0
20241114,192500,2002688790,5980,5980,5980,5980,0
20241114,192400,2002688790,5980,5980,5980,5980,0
20241114,192300,2002688790,5980,5980,5980,5980,0
20241114,192200,2002688790,5980,5980,5980,5980,0
20241114,192100,2002688790,5980,5980,5980,5980,0
20241114,192000,2002688790,5980,5980,5980,5980,0
20241114,191900,2002688790,5980,5980,5980,5980,0
20241114,191800,2002688790,5980,5980,5980,5980,0
20241114,191700,2002688790,5980,5980,5980,5980,0
20241114,191600,2002688790,5980,5980,5980,5980,0
20241114,191500,2002688790,5980,5980,5980,5980,5008
20241114,191400,2002688790,5980,5980,5980,5980,0
20241114,191300,2002688790,5980,5980,5980,5980,0
20241114,191200,2002688790,5980,5980,5980,5980,0
20241114,191100,2002688790,5980,5980,5980,5980,0
20241114,191000,2002688790,5980,5980,5980,5980,0
20241114,190900,2002688790,5980,5980,5980,5980,0
20241114,190800,2002688790,5980,5980,5980,5980,0
20241114,190700,2002688790,5980,5980,5980,5980,0
20241114,190600,2002688790,5980,5980,5980,5980,0
20241114,190500,2002688790,5980,5980,5980,5980,0
20241114,190400,2002688790,5980,5980,5980,5980,0
20241114,190300,2002688790,5980,5980,5980,5980,0
20241114,190200,2002688790,5980,5980,5980,5980,0
20241114,190100,2002688790,5980,5980,5980,5980,0
20241114,190000,2002688790,5980,5980,5980,5980,0
20241114,185900,2002688790,5980,5980,5980,5980,0
20241114,185800,2002688790,5980,5980,5980,5980,0
20241114,185700,2002688790,5980,5980,5980,5980,0
20241114,185600,2002688790,5980,5980,5980,5980,0
20241114,185500,2002688790,5980,5980,5980,5980,0
20241114,185400,2002688790,5980,5980,5980,5980,0
20241114,185300,2002688790,5980,5980,5980,5980,0
20241114,185200,2002688790,5980,5980,5980,5980,0
20241114,185100,2002688790,5980,5980,5980,5980,0
20241114,185000,2002688790,5980,5980,5980,5980,0
20241114,184900,2002688790,5980,5980,5980,5980,0
20241114,184800,2002688790,5980,5980,5980,5980,0
20241114,184700,2002688790,5980,5980,5980,5980,0
20241114,184600,2002688790,5980,5980,5980,5980,0
20241114,184500,2002688790,5980,5980,5980,5980,5008
20241114,184400,2002688790,5980,5980,5980,5980,0
20241114,184300,2002688790,5980,5980,5980,5980,0
20241114,184200,2002688790,5980,5980,5980,5980,0
20241114,184100,2002688790,5980,5980,5980,5980,0
20241114,184000,2002688790,5980,5980,5980,5980,0
20241114,183900,2002688790,5980,5980,5980,5980,0
20241114,183800,2002688790,5980,5980,5980,5980,0
20241114,183700,2002688790,5980,5980,5980,5980,0
20241114,183600,2002688790,5980,5980,5980,5980,0
20241114,183500,2002688790,5980,5980,5980,5980,0
20241114,183400,2002688790,5980,5980,5980,5980,0
20241114,183300,2002688790,5980,5980,5980,5980,0
20241114,183200,2002688790,5980,5980,5980,5980,0
20241114,183100,2002688790,5980,5980,5980,5980,0
20241114,183000,2002688790,5980,5980,5980,5980,0
20241114,182900,2002688790,5980,5980,5980,5980,0
20241114,182800,2002688790,5980,5980,5980,5980,0
20241114,182700,2002688790,5980,5980,5980,5980,0
20241114,182600,2002688790,5980,5980,5980,5980,0
20241114,182500,2002688790,5980,5980,5980,5980,0
20241114,182400,2002688790,5980,5980,5980,5980,0
20241114,182300,2002688790,5980,5980,5980,5980,0
20241114,182200,2002688790,5980,5980,5980,5980,0
20241114,182100,2002688790,5980,5980,5980,5980,0
20241114,182000,2002688790,5980,5980,5980,5980,0
20241114,181900,2002688790,5980,5980,5980,5980,0
20241114,181800,2002688790,5980,5980,5980,5980,0
20241114,181700,2002688790,5980,5980,5980,5980,0
20241114,181600,2002688790,5980,5980,5980,5980,0
20241114,181500,2002688790,5980,5980,5980,5980,5008
20241114,181400,2002688790,5980,5980,5980,5980,0
20241114,181300,2002688790,5980,5980,5980,5980,0
20241114,181200,2002688790,5980,5980,5980,5980,0
20241114,181100,2002688790,5980,5980,5980,5980,0
20241114,181000,2002688790,5980,5980,5980,5980,0
20241114,180900,2002688790,5980,5980,5980,5980,0
20241114,180800,2002688790,5980,5980,5980,5980,0
20241114,180700,2002688790,5980,5980,5980,5980,0
20241114,180600,2002688790,5980,5980,5980,5980,0
20241114,180500,2002688790,5980,5980,5980,5980,0
20241114,180400,2002688790,5980,5980,5980,5980,0
20241114,180300,2002688790,5980,5980,5980,5980,0
20241114,180200,2002688790,5980,5980,5980,5980,0
20241114,180100,2002688790,5980,5980,5980,5980,0
20241114,180000,2002688790,5980,5980,5980,5980,0
20241114,175900,2002688790,5980,5980,5980,5980,0
20241114,175800,2002688790,5980,5980,5980,5980,0
20241114,175700,2002688790,5980,5980,5980,5980,0
20241114,175600,2002688790,5980,5980,5980,5980,0
20241114,175500,2002688790,5980,5980,5980,5980,0
20241114,175400,2002688790,5980,5980,5980,5980,0
20241114,175300,2002688790,5980,5980,5980,5980,0
20241114,175200,2002688790,5980,5980,5980,5980,0
20241114,175100,2002688790,5980,5980,5980,5980,0
20241114,175000,2002688790,5980,5980,5980,5980,0
20241114,174900,2002688790,5980,5980,5980,5980,0
20241114,174800,2002688790,5980,5980,5980,5980,0
20241114,174700,2002688790,5980,5980,5980,5980,0
20241114,174600,2002688790,5980,5980,5980,5980,0
20241114,174500,2002688790,5980,5980,5980,5980,5008
20241114,174400,2002688790,5980,5980,5980,5980,0
20241114,174300,2002688790,5980,5980,5980,5980,0
20241114,174200,2002688790,5980,5980,5980,5980,0
20241114,174100,2002688790,5980,5980,5980,5980,0
20241114,174000,2002688790,5980,5980,5980,5980,0
20241114,173900,2002688790,5980,5980,5980,5980,0
20241114,173800,2002688790,5980,5980,5980,5980,0
20241114,173700,2002688790,5980,5980,5980,5980,0
20241114,173600,2002688790,5980,5980,5980,5980,0
20241114,173500,2002688790,5980,5980,5980,5980,0
20241114,173400,2002688790,5980,5980,5980,5980,0
20241114,173300,2002688790,5980,5980,5980,5980,0
20241114,173200,2002688790,5980,5980,5980,5980,0
20241114,173100,2002688790,5980,5980,5980,5980,0
20241114,173000,2002688790,5980,5980,5980,5980,0
20241114,172900,2002688790,5980,5980,5980,5980,0
20241114,172800,2002688790,5980,5980,5980,5980,0
20241114,172700,2002688790,5980,5980,5980,5980,0
20241114,172600,2002688790,5980,5980,5980,5980,0
20241114,172500,2002688790,5980,5980,5980,5980,0
20241114,172400,2002688790,5980,5980,5980,5980,0
20241114,172300,2002688790,5980,5980,5980,5980,0
20241114,172200,2002688790,5980,5980,5980,5980,0
20241114,172100,2002688790,5980,5980,5980,5980,0
20241114,172000,2002688790,5980,5980,5980,5980,0
20241114,171900,2002688790,5980,5980,5980,5980,0
20241114,171800,2002688790,5980,5980,5980,5980,0
20241114,171700,2002688790,5980,5980,5980,5980,0
20241114,171600,2002688790,5980,5980,5980,5980,0
20241114,171500,2002688790,5980,5980,5980,5980,5008
20241114,171400,2002688790,5980,5980,5980,5980,0
20241114,171300,2002688790,5980,5980,5980,5980,0
20241114,171200,2002688790,5980,5980,5980,5980,0
20241114,171100,2002688790,5980,5980,5980,5980,0
20241114,171000,2002688790,5980,5980,5980,5980,0
20241114,170900,2002688790,5980,5980,5980,5980,0
20241114,170800,2002688790,5980,5980,5980,5980,0
20241114,170700,2002688790,5980,5980,5980,5980,0
20241114,170600,2002688790,5980,5980,5980,5980,0
20241114,170500,2002688790,5980,5980,5980,5980,0
20241114,170400,2002688790,5980,5980,5980,5980,0
20241114,170300,2002688790,5980,5980,5980,5980,0
20241114,170200,2002688790,5980,5980,5980,5980,0
20241114,170100,2002688790,5980,5980,5980,5980,0
20241114,170000,2002688790,5980,5980,5980,5980,0
20241114,165900,2002688790,5980,5980,5980,5980,0
20241114,165800,2002688790,5980,5980,5980,5980,0
20241114,165700,2002688790,5980,5980,5980,5980,0
20241114,165600,2002688790,5980,5980,5980,5980,0
20241114,165500,2002688790,5980,5980,5980,5980,0
20241114,165400,2002688790,5980,5980,5980,5980,0
20241114,165300,2002688790,5980,5980,5980,5980,0
20241114,165200,2002688790,5980,5980,5980,5980,0
20241114,165100,2002688790,5980,5980,5980,5980,0
20241114,165000,2002688790,5980,5980,5980,5980,0
20241114,164900,2002688790,5980,5980,5980,5980,0
20241114,164800,2002688790,5980,5980,5980,5980,0
20241114,164700,2002688790,5980,5980,5980,5980,0
20241114,164600,2002688790,5980,5980,5980,5980,0
20241114,164500,2002688790,5980,5980,5980,5980,5008
20241114,164400,2002688790,5980,5980,5980,5980,0
20241114,164300,2002688790,5980,5980,5980,5980,0
20241114,164200,2002688790,5980,5980,5980,5980,0
20241114,164100,2002688790,5980,5980,5980,5980,0
20241114,164000,2002688790,5980,5980,5980,5980,0
20241114,163900,2002688790,5980,5980,5980,5980,0
20241114,163800,2002688790,5980,5980,5980,5980,0
20241114,163700,2002688790,5980,5980,5980,5980,0
20241114,163600,2002688790,5980,5980,5980,5980,0
20241114,163500,2002688790,5980,5980,5980,5980,0
20241114,163400,2002688790,5980,5980,5980,5980,0
20241114,163300,2002688790,5980,5980,5980,5980,0
20241114,163200,2002688790,5980,5980,5980,5980,0
20241114,163100,2002688790,5980,5980,5980,5980,0
20241114,163000,2002688790,5980,5980,5980,5980,5008
20241114,162900,1972740950,5980,5980,5980,5980,0
20241114,162800,1972740950,5980,5980,5980,5980,0
20241114,162700,1972740950,5980,5980,5980,5980,0
20241114,162600,1972740950,5980,5980,5980,5980,0
20241114,162500,1972740950,5980,5980,5980,5980,0
20241114,162400,1972740950,5980,5980,5980,5980,0
20241114,162300,1972740950,5980,5980,5980,5980,0
20241114,162200,1972740950,5980,5980,5980,5980,0
20241114,162100,1972740950,5980,5980,5980,5980,0
20241114,162000,1972740950,5980,5980,5980,5980,0
20241114,161900,1972740950,5980,5990,5990,5950,1279
20241114,161800,1965093540,5990,5980,5990,5980,214
20241114,161700,1963813430,5980,5990,5990,5970,794
20241114,161600,1959065420,5980,5980,5980,5980,310
20241114,161500,1957211620,5990,5980,5990,5960,1132
20241114,161400,1950435950,5970,5970,5980,5950,705
20241114,161300,1946223340,5980,5990,6000,5970,557
20241114,161200,1942888720,6000,6010,6010,5980,667
20241114,161100,1938891800,6010,6010,6010,5970,949
20241114,161000,1933196530,6010,6000,6010,5990,3682
20241114,160900,1911103990,6000,6000,6000,5990,470
20241114,160800,1908284030,6000,6000,6010,6000,1329
20241114,160700,1900308240,6000,5990,6000,5990,811
20241114,160600,1895444030,5990,6000,6000,5990,702
20241114,160500,1891233900,6000,5980,6000,5970,1537
20241114,160400,1882023880,5990,6010,6010,5990,945
20241114,160300,1876353510,6010,6000,6010,5990,1292
20241114,160200,1868594820,6000,6000,6000,6000,1739
20241114,160100,1858160820,6000,6000,6010,5990,1287
20241114,160000,1850440030,6000,6000,6000,5990,1415
20241114,155900,1841961130,6000,6000,6010,6000,1283
20241114,155800,1834261470,6000,6000,6000,6000,65
20241114,155700,1833871470,6000,6010,6010,6000,2740
20241114,155600,1817431160,6010,6010,6010,6000,589
20241114,155500,1813892380,6010,6010,6010,6000,182
20241114,155400,1812798590,6010,6000,6010,5990,373
20241114,155300,1810559500,6000,6000,6000,6000,354
20241114,155200,1808435500,6000,6000,6010,6000,2134
20241114,155100,1795631440,6000,6000,6000,5990,469
20241114,155000,1792818440,6000,5990,6010,5990,3293
20241114,154900,1773070130,6000,5980,6000,5980,1638
20241114,154800,1763255230,5990,5980,5990,5980,665
20241114,154700,1759276910,5980,5980,5980,5980,1672
20241114,154600,1749278350,5980,5990,5990,5980,182
20241114,154500,1748188270,5990,5990,5990,5990,826
20241114,154400,1743240530,5990,5990,5990,5980,746
20241114,154300,1738773990,5990,5990,6000,5980,2118
20241114,154200,1726085070,6000,6000,6000,5990,39
20241114,154100,1725851130,6000,5990,6000,5990,838
20241114,154000,1720828080,5990,5990,5990,5990,326
20241114,153900,1718875340,6000,5990,6000,5980,5768
20241114,153800,1684326050,5980,5980,5980,5970,1471
20241114,153700,1675529570,5980,5970,5980,5970,514
20241114,153600,1672458940,5970,5970,5970,5970,368
20241114,153500,1670261980,5970,5970,5970,5960,436
20241114,153400,1667659360,5970,5970,5970,5970,394
20241114,153300,1665307180,5970,5960,5970,5960,1322
20241114,153200,1657426570,5960,5960,5960,5950,544
20241114,153100,1654184530,5960,5960,5960,5960,238
20241114,153000,1652766050,5960,5960,5960,5960,430
20241114,152900,1650203250,5960,5960,5960,5950,353
20241114,152800,1648099380,5960,5950,5960,5940,1465
20241114,152700,1639387960,5950,5950,5950,5940,416
20241114,152600,1636912790,5950,5950,5950,5950,344
20241114,152500,1634865990,5950,5940,5950,5940,583
20241114,152400,1631397150,5950,5950,5950,5940,349
20241114,152300,1629320610,5940,5940,5950,5940,1113
20241114,152200,1622704550,5950,5950,5950,5940,458
20241114,152100,1619981570,5940,5940,5940,5930,1733
20241114,152000,1609688710,5930,5940,5940,5930,159
20241114,151900,1608745110,5940,5940,5950,5930,971
20241114,151800,1602978610,5940,5940,5940,5930,918
20241114,151700,1597528770,5940,5950,5950,5930,3735
20241114,151600,1575344090,5940,5940,5940,5930,536
20241114,151500,1572160350,5940,5930,5940,5920,521
20241114,151400,1569071630,5930,5930,5930,5930,610
20241114,151300,1565454330,5930,5920,5930,5920,392
20241114,151200,1563130000,5930,5930,5930,5930,358
20241114,151100,1561007060,5930,5920,5930,5920,705
20241114,151000,1556827230,5930,5920,5930,5920,460
20241114,150900,1554102840,5920,5920,5930,5920,1910
20241114,150800,1542793690,5920,5930,5930,5920,439
20241114,150700,1540193320,5930,5930,5930,5930,630
20241114,150600,1536457420,5930,5930,5930,5930,153
20241114,150500,1535550130,5930,5940,5940,5930,3124
20241114,150400,1517021560,5930,5940,5940,5930,102
20241114,150300,1516415740,5940,5940,5940,5930,1134
20241114,150200,1509681250,5940,5940,5940,5940,173
20241114,150100,1508653630,5940,5940,5940,5940,509
20241114,150000,1505630170,5940,5940,5940,5930,504
20241114,145900,1502639010,5940,5940,5940,5930,887
20241114,145800,1497374030,5930,5940,5940,5930,2147
20241114,145700,1484640850,5940,5940,5940,5930,423
20241114,145600,1482129030,5930,5940,5940,5930,1046
20241114,145500,1475922920,5940,5940,5940,5940,352
20241114,145400,1473832040,5930,5940,5940,5930,654
20241114,145300,1469949180,5940,5930,5940,5930,347
20241114,145200,1467889180,5930,5940,5940,5930,1550
20241114,145100,1458691390,5940,5950,5950,5940,4115
20241114,145000,1434241740,5950,5950,5950,5940,743
20241114,144900,1429821540,5950,5950,5950,5940,673
20241114,144800,1425820200,5940,5950,5950,5940,380
20241114,144700,1423561720,5940,5940,5950,5940,4832
20241114,144600,1394851330,5950,5940,5950,5940,2236
20241114,144500,1381568510,5940,5940,5940,5930,622
20241114,144400,1377874820,5940,5940,5940,5940,205
20241114,144300,1376657120,5930,5940,5940,5930,538
20241114,144200,1373461440,5940,5940,5940,5940,219
20241114,144100,1372160580,5940,5940,5940,5940,1062
20241114,144000,1365852300,5940,5940,5940,5930,135
20241114,143900,1365051400,5940,5940,5940,5940,1294
20241114,143800,1357365040,5940,5940,5940,5940,245
20241114,143700,1355909740,5940,5930,5940,5930,1824
20241114,143600,1345091580,5930,5930,5930,5930,466
20241114,143500,1342328200,5930,5930,5930,5930,627
20241114,143400,1338610090,5920,5920,5930,5920,804
20241114,143300,1333850370,5920,5920,5920,5890,1650
20241114,143200,1324112110,5910,5920,5920,5910,1800
20241114,143100,1313457430,5920,5920,5920,5920,361
20241114,143000,1311320310,5920,5900,5920,5900,874
20241114,142900,1306155570,5910,5930,5930,5910,2192
20241114,142800,1293192890,5920,5940,5940,5920,3872
20241114,142700,1270233100,5940,5940,5940,5930,1299
20241114,142600,1262517540,5940,5940,5940,5940,120
20241114,142500,1261804740,5940,5940,5940,5930,433
20241114,142400,1259233650,5940,5940,5940,5940,14
20241114,142300,1259150490,5940,5940,5940,5930,495
20241114,142200,1256211190,5940,5940,5940,5940,384
20241114,142100,1253930230,5940,5930,5940,5930,270
20241114,142000,1252327070,5940,5950,5950,5930,682
20241114,141900,1248276570,5940,5950,5950,5940,2517
20241114,141800,1233322240,5940,5950,5950,5940,1828
20241114,141700,1222456640,5950,5920,5950,5920,6259
20241114,141600,1185309300,5920,5920,5920,5920,94
20241114,141500,1184752820,5920,5920,5920,5920,298
20241114,141400,1182988660,5910,5920,5920,5910,295
20241114,141300,1181243300,5920,5920,5920,5910,230
20241114,141200,1179881710,5920,5920,5920,5920,218
20241114,141100,1178591150,5910,5930,5930,5910,3360
20241114,141000,1158697890,5930,5920,5930,5920,678
20241114,140900,1154683960,5920,5920,5920,5920,575
20241114,140800,1151279960,5920,5910,5920,5910,175
20241114,140700,1150245140,5920,5920,5920,5910,431
20241114,140600,1147694530,5920,5920,5920,5910,172
20241114,140500,1146676310,5920,5910,5920,5910,2582
20241114,140400,1131416480,5910,5910,5910,5900,993
20241114,140300,1125547900,5910,5920,5920,5910,1884
20241114,140200,1114410280,5920,5930,5930,5920,472
20241114,140100,1111615800,5930,5930,5930,5920,355
20241114,140000,1109510700,5930,5930,5930,5920,271
20241114,135900,1107906270,5930,5930,5930,5930,579
20241114,135800,1104472800,5920,5930,5930,5920,188
20241114,135700,1103358010,5930,5920,5930,5920,313
20241114,135600,1101503130,5930,5930,5930,5920,426
20241114,135500,1098979860,5920,5930,5930,5920,781
20241114,135400,1094348630,5920,5930,5930,5920,66
20241114,135300,1093957480,5920,5920,5930,5920,374
20241114,135200,1091743220,5910,5920,5920,5910,338
20241114,135100,1089744540,5920,5950,5950,5920,512
20241114,135000,1086705760,5950,5950,5950,5930,3238
20241114,134900,1067468100,5950,5950,5950,5940,294
20241114,134800,1065718900,5950,5940,5950,5940,1014
20241114,134700,1059692730,5940,5940,5940,5940,358
20241114,134600,1057566210,5940,5930,5940,5930,296
20241114,134500,1055810870,5930,5930,5930,5930,333
20241114,134400,1053836180,5930,5920,5930,5900,854
20241114,134300,1048785500,5920,5940,5940,5890,2878
20241114,134200,1031751070,5940,5940,5940,5930,334
20241114,134100,1029767430,5930,5910,5950,5910,4113
20241114,134000,1005356200,5910,5910,5910,5910,1100
20241114,133900,998855200,5910,5910,5910,5900,480
20241114,133800,996018420,5900,5890,5900,5880,5033
20241114,133700,966353840,5880,5890,5890,5880,40
20241114,133600,966118250,5890,5870,5890,5870,4145
20241114,133500,941772000,5860,5870,5870,5860,125
20241114,133400,941038850,5870,5880,5880,5870,1821
20241114,133300,930346850,5880,5860,5880,5860,1683
20241114,133200,920473010,5860,5860,5860,5860,109
20241114,133100,919834270,5860,5860,5860,5850,871
20241114,133000,914734380,5860,5860,5860,5850,1761
20241114,132900,904431210,5850,5860,5860,5850,652
20241114,132800,900611890,5860,5850,5860,5850,140
20241114,132700,899791690,5850,5850,5850,5840,1081
20241114,132600,893468840,5850,5850,5850,5840,11
20241114,132500,893404500,5840,5850,5850,5840,331
20241114,132400,891469650,5840,5850,5850,5840,466
20241114,132300,888745550,5850,5850,5850,5840,599
20241114,132200,885244010,5850,5850,5850,5840,455
20241114,132100,882584810,5840,5840,5850,5830,1323
20241114,132000,874860930,5850,5840,5860,5830,23940
20241114,131900,735013460,5840,5810,5840,5810,3459
20241114,131800,714849750,5810,5810,5820,5810,387
20241114,131700,712598850,5810,5830,5830,5810,1046
20241114,131600,706513050,5820,5790,5830,5790,877
20241114,131500,701422340,5800,5790,5800,5790,169
20241114,131400,700443240,5800,5790,5800,5790,53
20241114,131300,700135880,5790,5810,5810,5790,414
20241114,131200,697737880,5810,5790,5810,5780,686
20241114,131100,693766180,5800,5790,5800,5790,52
20241114,131000,693464590,5790,5810,5810,5790,239
20241114,130900,692079380,5800,5820,5820,5800,2029
20241114,130800,680299650,5810,5840,5840,5810,12754
20241114,130700,606017520,5840,5840,5840,5830,53
20241114,130600,605708010,5840,5840,5840,5840,113
20241114,130500,605048090,5830,5840,5840,5830,96
20241114,130400,604487470,5840,5840,5840,5830,67
20241114,130300,604096200,5840,5840,5840,5840,155
20241114,130200,603191000,5840,5830,5840,5830,110
20241114,130100,602548700,5840,5830,5840,5830,263
20241114,130000,601014800,5840,5840,5840,5840,44
20241114,125900,600757840,5840,5840,5840,5840,134
20241114,125800,599975280,5840,5840,5840,5830,139
20241114,125700,599163530,5840,5840,5840,5830,790
20241114,125600,594555930,5840,5840,5840,5840,10
20241114,125500,594497530,5840,5830,5840,5830,112
20241114,125400,593843640,5840,5840,5840,5840,231
20241114,125300,592494600,5840,5840,5840,5840,72
20241114,125200,592074120,5840,5830,5840,5830,37
20241114,125100,591858060,5830,5840,5840,5830,79
20241114,125000,591397120,5840,5840,5840,5840,103
20241114,124900,590795600,5840,5840,5840,5840,181
20241114,124800,589738560,5830,5840,5840,5830,257
20241114,124700,588237690,5840,5840,5840,5840,174
20241114,124600,587221530,5840,5830,5840,5830,227
20241114,124500,585898030,5830,5830,5830,5820,105
20241114,124400,585285890,5830,5830,5830,5830,50
20241114,124300,584994390,5830,5830,5830,5830,123
20241114,124200,584277300,5820,5830,5830,5820,341
20241114,124100,582292040,5830,5830,5830,5830,99
20241114,124000,581714870,5830,5830,5830,5830,150
20241114,123900,580840370,5820,5830,5830,5820,153
20241114,123800,579949310,5830,5830,5830,5830,72
20241114,123700,579529550,5830,5830,5830,5830,354
20241114,123600,577465730,5830,5830,5830,5820,813
20241114,123500,572732950,5830,5830,5830,5820,95
20241114,123400,572179120,5830,5830,5830,5830,58
20241114,123300,571840980,5830,5830,5830,5820,81
20241114,123200,571368760,5830,5830,5830,5830,234
20241114,123100,570004540,5830,5830,5830,5820,1210
20241114,123000,562960930,5830,5810,5830,5810,1854
20241114,122900,552169360,5820,5820,5820,5820,47
20241114,122800,551895820,5820,5820,5820,5820,50
20241114,122700,551604820,5820,5820,5820,5820,49
20241114,122600,551319640,5820,5820,5820,5810,151
20241114,122500,550441080,5820,5820,5830,5820,130
20241114,122400,549683720,5820,5830,5830,5820,2498
20241114,122300,535126030,5830,5830,5840,5830,86
20241114,122200,534624060,5830,5840,5840,5830,234
20241114,122100,533259500,5840,5840,5840,5840,1024
20241114,122000,527279340,5840,5840,5840,5830,18
20241114,121900,527174230,5840,5820,5840,5820,1595
20241114,121800,517882440,5820,5820,5820,5820,63
20241114,121700,517515780,5820,5820,5820,5820,627
20241114,121600,513866640,5820,5810,5820,5810,326
20241114,121500,511971490,5810,5820,5820,5810,183
20241114,121400,510907200,5820,5820,5820,5820,372
20241114,121300,508742160,5820,5820,5820,5820,158
20241114,121200,507822600,5820,5820,5830,5820,329
20241114,121100,505907670,5830,5830,5830,5830,25
20241114,121000,505761920,5830,5830,5840,5820,2419
20241114,120900,491659480,5830,5820,5830,5820,766
20241114,120800,487201180,5820,5820,5820,5820,91
20241114,120700,486671560,5820,5820,5820,5820,62
20241114,120600,486310720,5820,5800,5820,5800,1257
20241114,120500,479000680,5800,5800,5800,5800,630
20241114,120400,475346680,5800,5800,5800,5790,120
20241114,120300,474651280,5800,5790,5800,5790,557
20241114,120200,471426180,5800,5800,5800,5800,77
20241114,120100,470979580,5800,5800,5800,5790,166
20241114,120000,470017220,5800,5790,5800,5790,366
20241114,115900,467897840,5790,5780,5790,5780,16
20241114,115800,467805260,5790,5790,5790,5790,117
20241114,115700,467127830,5780,5800,5800,5780,278
20241114,115600,465518560,5800,5790,5800,5790,1067
20241114,115500,459337760,5790,5790,5790,5790,89
20241114,115400,458822450,5790,5780,5790,5780,511
20241114,115300,455868100,5780,5780,5780,5780,64
20241114,115200,455498180,5770,5770,5770,5770,1120
20241114,115100,449035780,5760,5770,5770,5760,152
20241114,115000,448159980,5760,5770,5770,5760,530
20241114,114900,445107070,5770,5750,5770,5750,1555
20241114,114800,436160560,5750,5750,5760,5740,1094
20241114,114700,429870240,5750,5760,5760,5750,831
20241114,114600,425091640,5760,5760,5760,5750,437
20241114,114500,422575870,5760,5760,5760,5760,108
20241114,114400,421953790,5760,5760,5760,5760,50
20241114,114300,421665790,5760,5760,5760,5760,28
20241114,114200,421504510,5750,5760,5760,5750,759
20241114,114100,417140200,5760,5750,5760,5750,58
20241114,114000,416806170,5760,5760,5760,5760,74
20241114,113900,416379930,5760,5760,5760,5760,125
20241114,113800,415659930,5760,5760,5760,5760,6
20241114,113700,415625370,5760,5760,5760,5750,328
20241114,113600,413739090,5760,5760,5760,5760,209
20241114,113500,412535250,5760,5760,5760,5760,113
20241114,113400,411884370,5760,5760,5760,5760,114
20241114,113300,411227730,5760,5750,5760,5750,281
20241114,113200,409610080,5760,5750,5760,5750,38
20241114,113100,409391260,5760,5760,5760,5760,53
20241114,113000,409085980,5760,5750,5760,5750,395
20241114,112900,406814370,5750,5750,5750,5750,10
20241114,112800,406756870,5750,5750,5750,5750,35
20241114,112700,406555620,5740,5770,5770,5740,2371
20241114,112600,392911450,5770,5760,5770,5760,105
20241114,112500,392305610,5770,5770,5770,5770,79
20241114,112400,391849780,5770,5780,5780,5770,590
20241114,112300,388445420,5780,5780,5780,5770,19
20241114,112200,388335610,5780,5770,5780,5770,1423
20241114,112100,380124730,5770,5770,5770,5770,93
20241114,112000,379588120,5770,5770,5770,5770,0
20241114,111900,379588120,5770,5770,5770,5760,165
20241114,111800,378636960,5770,5770,5770,5770,30
20241114,111700,378463860,5770,5770,5770,5770,58
20241114,111600,378129200,5770,5770,5770,5770,7
20241114,111500,378088810,5770,5770,5770,5760,26
20241114,111400,377938810,5770,5770,5770,5770,477
20241114,111300,375186520,5770,5760,5770,5760,743
20241114,111200,370899510,5770,5760,5770,5760,45
20241114,111100,370639910,5760,5770,5770,5760,44
20241114,111000,370386240,5760,5750,5760,5750,1576
20241114,110900,361318750,5750,5750,5750,5740,805
20241114,110800,356697250,5750,5750,5750,5750,55
20241114,110700,356381000,5750,5740,5750,5740,33
20241114,110600,356191310,5750,5750,5750,5750,26
20241114,110500,356041810,5750,5750,5750,5740,35
20241114,110400,355840660,5750,5740,5750,5740,229
20241114,110300,354525780,5740,5740,5740,5740,37
20241114,110200,354313400,5740,5740,5740,5740,286
20241114,110100,352671760,5740,5740,5740,5730,107
20241114,110000,352057980,5740,5720,5740,5720,179
20241114,105900,351031120,5730,5730,5730,5730,210
20241114,105800,349827820,5740,5740,5740,5740,24
20241114,105700,349690060,5740,5740,5740,5730,946
20241114,105600,344261140,5740,5740,5740,5740,270
20241114,105500,342711340,5740,5740,5740,5740,28
20241114,105400,342550620,5740,5740,5740,5740,69
20241114,105300,342154560,5730,5740,5740,5730,30
20241114,105200,341982600,5740,5750,5750,5740,252
20241114,105100,340535880,5740,5740,5750,5740,242
20241114,105000,339146480,5750,5750,5750,5740,28
20241114,104900,338985500,5730,5740,5750,5730,426
20241114,104800,336543330,5740,5740,5750,5740,191
20241114,104700,335446930,5750,5750,5750,5740,345
20241114,104600,333465070,5750,5770,5770,5750,361
20241114,104500,331385690,5770,5770,5770,5770,551
20241114,104400,328206420,5770,5780,5790,5770,971
20241114,104300,322594390,5790,5790,5790,5780,88
20241114,104200,322084970,5790,5770,5790,5770,268
20241114,104100,320535840,5770,5760,5770,5760,601
20241114,104000,317069830,5760,5750,5760,5750,628
20241114,103900,313452590,5750,5760,5760,5750,1235
20241114,103800,306349000,5760,5750,5760,5750,445
20241114,103700,303789320,5750,5760,5760,5740,1240
20241114,103600,296668570,5750,5740,5750,5740,1356
20241114,103500,288878620,5750,5740,5750,5740,116
20241114,103400,288212550,5740,5760,5760,5740,330
20241114,103300,286316440,5760,5760,5760,5740,2746
20241114,103200,270536620,5760,5770,5770,5750,636
20241114,103100,266871690,5760,5770,5780,5760,3438
20241114,103000,247045300,5780,5800,5800,5780,459
20241114,102900,244389400,5790,5790,5790,5770,1856
20241114,102800,233660610,5800,5800,5810,5800,1651
20241114,102700,224084740,5800,5810,5810,5800,198
20241114,102600,222935370,5800,5790,5810,5790,3410
20241114,102500,203172370,5790,5770,5790,5770,2451
20241114,102400,189008270,5770,5760,5770,5750,1021
20241114,102300,183120680,5760,5770,5770,5760,524
20241114,102200,180102310,5760,5770,5770,5760,459
20241114,102100,177453980,5770,5750,5780,5750,3389
20241114,102000,157911080,5740,5720,5740,5720,1953
20241114,101900,146715820,5720,5720,5730,5720,1236
20241114,101800,139645890,5710,5700,5710,5690,2493
20241114,101700,125434720,5690,5690,5700,5690,1026
20241114,101600,119590540,5700,5710,5710,5690,6944
20241114,101500,80014030,5710,5710,5710,5710,145
20241114,101400,79186080,5710,5700,5710,5700,642
20241114,101300,75526390,5700,5700,5700,5690,585
20241114,101200,72193950,5700,5700,5700,5690,198
20241114,101100,71065520,5700,5680,5700,5680,650
20241114,101000,67369180,5680,5680,5680,5670,103
20241114,100900,66784310,5680,5670,5680,5660,1711
20241114,100800,57089930,5680,5660,5690,5650,1902
20241114,100700,46316200,5660,5660,5660,5660,159
20241114,100600,45416260,5660,5650,5660,5650,792
20241114,100500,40940370,5650,5620,5660,5620,1581
20241114,100400,32025620,5620,5630,5630,5620,346
20241114,100300,30080280,5630,5630,5640,5630,409
20241114,100200,27777430,5630,5620,5630,5610,614
20241114,100100,24323970,5630,5610,5640,5610,1289
20241114,100000,17068620,5630,5550,5640,5550,3068