KissMeData/074600/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194200,9199149580,19000,19000,19000,19000,28237
20241114,194100,9199149580,19000,19000,19000,19000,0
20241114,194000,9199149580,19000,19000,19000,19000,0
20241114,193900,9199149580,19000,19000,19000,19000,0
20241114,193800,9199149580,19000,19000,19000,19000,0
20241114,193700,9199149580,19000,19000,19000,19000,0
20241114,193600,9199149580,19000,19000,19000,19000,0
20241114,193500,9199149580,19000,19000,19000,19000,0
20241114,193400,9199149580,19000,19000,19000,19000,0
20241114,193300,9199149580,19000,19000,19000,19000,0
20241114,193200,9199149580,19000,19000,19000,19000,0
20241114,193100,9199149580,19000,19000,19000,19000,0
20241114,193000,9199149580,19000,19000,19000,19000,0
20241114,192900,9199149580,19000,19000,19000,19000,0
20241114,192800,9199149580,19000,19000,19000,19000,0
20241114,192700,9199149580,19000,19000,19000,19000,0
20241114,192600,9199149580,19000,19000,19000,19000,0
20241114,192500,9199149580,19000,19000,19000,19000,0
20241114,192400,9199149580,19000,19000,19000,19000,0
20241114,192300,9199149580,19000,19000,19000,19000,0
20241114,192200,9199149580,19000,19000,19000,19000,0
20241114,192100,9199149580,19000,19000,19000,19000,0
20241114,192000,9199149580,19000,19000,19000,19000,0
20241114,191900,9199149580,19000,19000,19000,19000,0
20241114,191800,9199149580,19000,19000,19000,19000,0
20241114,191700,9199149580,19000,19000,19000,19000,0
20241114,191600,9199149580,19000,19000,19000,19000,0
20241114,191500,9199149580,19000,19000,19000,19000,0
20241114,191400,9199149580,19000,19000,19000,19000,0
20241114,191300,9199149580,19000,19000,19000,19000,0
20241114,191200,9199149580,19000,19000,19000,19000,28237
20241114,191100,9199149580,19000,19000,19000,19000,0
20241114,191000,9199149580,19000,19000,19000,19000,0
20241114,190900,9199149580,19000,19000,19000,19000,0
20241114,190800,9199149580,19000,19000,19000,19000,0
20241114,190700,9199149580,19000,19000,19000,19000,0
20241114,190600,9199149580,19000,19000,19000,19000,0
20241114,190500,9199149580,19000,19000,19000,19000,0
20241114,190400,9199149580,19000,19000,19000,19000,0
20241114,190300,9199149580,19000,19000,19000,19000,0
20241114,190200,9199149580,19000,19000,19000,19000,0
20241114,190100,9199149580,19000,19000,19000,19000,0
20241114,190000,9199149580,19000,19000,19000,19000,0
20241114,185900,9199149580,19000,19000,19000,19000,0
20241114,185800,9199149580,19000,19000,19000,19000,0
20241114,185700,9199149580,19000,19000,19000,19000,0
20241114,185600,9199149580,19000,19000,19000,19000,0
20241114,185500,9199149580,19000,19000,19000,19000,0
20241114,185400,9199149580,19000,19000,19000,19000,0
20241114,185300,9199149580,19000,19000,19000,19000,0
20241114,185200,9199149580,19000,19000,19000,19000,0
20241114,185100,9199149580,19000,19000,19000,19000,0
20241114,185000,9199149580,19000,19000,19000,19000,0
20241114,184900,9199149580,19000,19000,19000,19000,0
20241114,184800,9199149580,19000,19000,19000,19000,0
20241114,184700,9199149580,19000,19000,19000,19000,0
20241114,184600,9199149580,19000,19000,19000,19000,0
20241114,184500,9199149580,19000,19000,19000,19000,0
20241114,184400,9199149580,19000,19000,19000,19000,0
20241114,184300,9199149580,19000,19000,19000,19000,0
20241114,184200,9199149580,19000,19000,19000,19000,28237
20241114,184100,9199149580,19000,19000,19000,19000,0
20241114,184000,9199149580,19000,19000,19000,19000,0
20241114,183900,9199149580,19000,19000,19000,19000,0
20241114,183800,9199149580,19000,19000,19000,19000,0
20241114,183700,9199149580,19000,19000,19000,19000,0
20241114,183600,9199149580,19000,19000,19000,19000,0
20241114,183500,9199149580,19000,19000,19000,19000,0
20241114,183400,9199149580,19000,19000,19000,19000,0
20241114,183300,9199149580,19000,19000,19000,19000,0
20241114,183200,9199149580,19000,19000,19000,19000,0
20241114,183100,9199149580,19000,19000,19000,19000,0
20241114,183000,9199149580,19000,19000,19000,19000,0
20241114,182900,9199149580,19000,19000,19000,19000,0
20241114,182800,9199149580,19000,19000,19000,19000,0
20241114,182700,9199149580,19000,19000,19000,19000,0
20241114,182600,9199149580,19000,19000,19000,19000,0
20241114,182500,9199149580,19000,19000,19000,19000,0
20241114,182400,9199149580,19000,19000,19000,19000,0
20241114,182300,9199149580,19000,19000,19000,19000,0
20241114,182200,9199149580,19000,19000,19000,19000,0
20241114,182100,9199149580,19000,19000,19000,19000,0
20241114,182000,9199149580,19000,19000,19000,19000,0
20241114,181900,9199149580,19000,19000,19000,19000,0
20241114,181800,9199149580,19000,19000,19000,19000,0
20241114,181700,9199149580,19000,19000,19000,19000,0
20241114,181600,9199149580,19000,19000,19000,19000,0
20241114,181500,9199149580,19000,19000,19000,19000,0
20241114,181400,9199149580,19000,19000,19000,19000,0
20241114,181300,9199149580,19000,19000,19000,19000,0
20241114,181200,9199149580,19000,19000,19000,19000,28237
20241114,181100,9199149580,19000,19000,19000,19000,0
20241114,181000,9199149580,19000,19000,19000,19000,0
20241114,180900,9199149580,19000,19000,19000,19000,0
20241114,180800,9199149580,19000,19000,19000,19000,0
20241114,180700,9199149580,19000,19000,19000,19000,0
20241114,180600,9199149580,19000,19000,19000,19000,0
20241114,180500,9199149580,19000,19000,19000,19000,0
20241114,180400,9199149580,19000,19000,19000,19000,0
20241114,180300,9199149580,19000,19000,19000,19000,0
20241114,180200,9199149580,19000,19000,19000,19000,0
20241114,180100,9199149580,19000,19000,19000,19000,0
20241114,180000,9199149580,19000,19000,19000,19000,0
20241114,175900,9199149580,19000,19000,19000,19000,0
20241114,175800,9199149580,19000,19000,19000,19000,0
20241114,175700,9199149580,19000,19000,19000,19000,0
20241114,175600,9199149580,19000,19000,19000,19000,0
20241114,175500,9199149580,19000,19000,19000,19000,0
20241114,175400,9199149580,19000,19000,19000,19000,0
20241114,175300,9199149580,19000,19000,19000,19000,0
20241114,175200,9199149580,19000,19000,19000,19000,0
20241114,175100,9199149580,19000,19000,19000,19000,0
20241114,175000,9199149580,19000,19000,19000,19000,0
20241114,174900,9199149580,19000,19000,19000,19000,0
20241114,174800,9199149580,19000,19000,19000,19000,0
20241114,174700,9199149580,19000,19000,19000,19000,0
20241114,174600,9199149580,19000,19000,19000,19000,0
20241114,174500,9199149580,19000,19000,19000,19000,0
20241114,174400,9199149580,19000,19000,19000,19000,0
20241114,174300,9199149580,19000,19000,19000,19000,0
20241114,174200,9199149580,19000,19000,19000,19000,28237
20241114,174100,9199149580,19000,19000,19000,19000,0
20241114,174000,9199149580,19000,19000,19000,19000,0
20241114,173900,9199149580,19000,19000,19000,19000,0
20241114,173800,9199149580,19000,19000,19000,19000,0
20241114,173700,9199149580,19000,19000,19000,19000,0
20241114,173600,9199149580,19000,19000,19000,19000,0
20241114,173500,9199149580,19000,19000,19000,19000,0
20241114,173400,9199149580,19000,19000,19000,19000,0
20241114,173300,9199149580,19000,19000,19000,19000,0
20241114,173200,9199149580,19000,19000,19000,19000,0
20241114,173100,9199149580,19000,19000,19000,19000,0
20241114,173000,9199149580,19000,19000,19000,19000,0
20241114,172900,9199149580,19000,19000,19000,19000,0
20241114,172800,9199149580,19000,19000,19000,19000,0
20241114,172700,9199149580,19000,19000,19000,19000,0
20241114,172600,9199149580,19000,19000,19000,19000,0
20241114,172500,9199149580,19000,19000,19000,19000,0
20241114,172400,9199149580,19000,19000,19000,19000,0
20241114,172300,9199149580,19000,19000,19000,19000,0
20241114,172200,9199149580,19000,19000,19000,19000,0
20241114,172100,9199149580,19000,19000,19000,19000,0
20241114,172000,9199149580,19000,19000,19000,19000,0
20241114,171900,9199149580,19000,19000,19000,19000,0
20241114,171800,9199149580,19000,19000,19000,19000,0
20241114,171700,9199149580,19000,19000,19000,19000,0
20241114,171600,9199149580,19000,19000,19000,19000,0
20241114,171500,9199149580,19000,19000,19000,19000,0
20241114,171400,9199149580,19000,19000,19000,19000,0
20241114,171300,9199149580,19000,19000,19000,19000,0
20241114,171200,9199149580,19000,19000,19000,19000,28237
20241114,171100,9199149580,19000,19000,19000,19000,0
20241114,171000,9199149580,19000,19000,19000,19000,0
20241114,170900,9199149580,19000,19000,19000,19000,0
20241114,170800,9199149580,19000,19000,19000,19000,0
20241114,170700,9199149580,19000,19000,19000,19000,0
20241114,170600,9199149580,19000,19000,19000,19000,0
20241114,170500,9199149580,19000,19000,19000,19000,0
20241114,170400,9199149580,19000,19000,19000,19000,0
20241114,170300,9199149580,19000,19000,19000,19000,0
20241114,170200,9199149580,19000,19000,19000,19000,0
20241114,170100,9199149580,19000,19000,19000,19000,0
20241114,170000,9199149580,19000,19000,19000,19000,0
20241114,165900,9199149580,19000,19000,19000,19000,0
20241114,165800,9199149580,19000,19000,19000,19000,0
20241114,165700,9199149580,19000,19000,19000,19000,0
20241114,165600,9199149580,19000,19000,19000,19000,0
20241114,165500,9199149580,19000,19000,19000,19000,0
20241114,165400,9199149580,19000,19000,19000,19000,0
20241114,165300,9199149580,19000,19000,19000,19000,0
20241114,165200,9199149580,19000,19000,19000,19000,0
20241114,165100,9199149580,19000,19000,19000,19000,0
20241114,165000,9199149580,19000,19000,19000,19000,0
20241114,164900,9199149580,19000,19000,19000,19000,0
20241114,164800,9199149580,19000,19000,19000,19000,0
20241114,164700,9199149580,19000,19000,19000,19000,0
20241114,164600,9199149580,19000,19000,19000,19000,0
20241114,164500,9199149580,19000,19000,19000,19000,0
20241114,164400,9199149580,19000,19000,19000,19000,0
20241114,164300,9199149580,19000,19000,19000,19000,0
20241114,164200,9199149580,19000,19000,19000,19000,28237
20241114,164100,9199149580,19000,19000,19000,19000,0
20241114,164000,9199149580,19000,19000,19000,19000,0
20241114,163900,9199149580,19000,19000,19000,19000,0
20241114,163800,9199149580,19000,19000,19000,19000,0
20241114,163700,9199149580,19000,19000,19000,19000,0
20241114,163600,9199149580,19000,19000,19000,19000,0
20241114,163500,9199149580,19000,19000,19000,19000,0
20241114,163400,9199149580,19000,19000,19000,19000,0
20241114,163300,9199149580,19000,19000,19000,19000,0
20241114,163200,9199149580,19000,19000,19000,19000,0
20241114,163100,9199149580,19000,19000,19000,19000,0
20241114,163000,9199149580,19000,19000,19000,19000,28237
20241114,162900,8662646580,19030,19030,19030,19030,0
20241114,162800,8662646580,19030,19030,19030,19030,0
20241114,162700,8662646580,19030,19030,19030,19030,0
20241114,162600,8662646580,19030,19030,19030,19030,0
20241114,162500,8662646580,19030,19030,19030,19030,0
20241114,162400,8662646580,19030,19030,19030,19030,0
20241114,162300,8662646580,19030,19030,19030,19030,0
20241114,162200,8662646580,19030,19030,19030,19030,0
20241114,162100,8662646580,19030,19030,19030,19030,0
20241114,162000,8662646580,19030,19030,19030,19030,0
20241114,161900,8662646580,19030,19040,19040,19020,5051
20241114,161800,8566515710,19040,19050,19050,19030,1064
20241114,161700,8546265560,19050,19030,19050,19030,534
20241114,161600,8536100590,19030,19050,19050,19030,477
20241114,161500,8527019450,19040,19050,19050,19030,551
20241114,161400,8516528430,19040,19070,19080,19040,771
20241114,161300,8501830360,19080,19040,19080,19030,2965
20241114,161200,8445378420,19040,19040,19060,19030,729
20241114,161100,8431495570,19040,19050,19050,19030,971
20241114,161000,8413009080,19050,19070,19070,19050,400
20241114,160900,8405386680,19070,19030,19070,19030,681
20241114,160800,8392411570,19030,19060,19060,19030,274
20241114,160700,8387193120,19070,19060,19070,19030,1613
20241114,160600,8356473720,19060,19100,19100,19050,3343
20241114,160500,8292769810,19080,19090,19100,19070,1631
20241114,160400,8261644400,19090,19100,19110,19090,680
20241114,160300,8248655230,19100,19130,19140,19100,2745
20241114,160200,8196180040,19130,19130,19140,19130,523
20241114,160100,8186174670,19130,19140,19150,19130,1114
20241114,160000,8164853130,19150,19140,19160,19140,324
20241114,155900,8158650280,19150,19160,19160,19140,474
20241114,155800,8149575540,19160,19160,19160,19140,441
20241114,155700,8141131400,19160,19160,19160,19140,404
20241114,155600,8133395530,19140,19140,19170,19130,534
20241114,155500,8123173460,19140,19130,19150,19130,660
20241114,155400,8110542450,19140,19140,19140,19130,517
20241114,155300,8100650580,19140,19140,19150,19130,332
20241114,155200,8094297970,19140,19130,19150,19130,289
20241114,155100,8088766380,19130,19130,19170,19120,748
20241114,155000,8074443330,19130,19150,19160,19130,972
20241114,154900,8055837630,19150,19120,19160,19120,672
20241114,154800,8042980230,19120,19130,19130,19120,165
20241114,154700,8039825240,19130,19130,19140,19120,858
20241114,154600,8023411760,19130,19140,19140,19130,348
20241114,154500,8016754470,19130,19120,19160,19120,313
20241114,154400,8010762770,19130,19150,19150,19120,232
20241114,154300,8006325370,19140,19160,19160,19110,462
20241114,154200,7997485770,19160,19110,19160,19110,372
20241114,154100,7990370430,19120,19100,19120,19100,184
20241114,154000,7986854200,19100,19110,19110,19100,269
20241114,153900,7981715670,19110,19110,19120,19100,170
20241114,153800,7978467550,19110,19140,19160,19110,3465
20241114,153700,7912175010,19140,19150,19160,19140,506
20241114,153600,7902485990,19150,19180,19190,19150,879
20241114,153500,7885637640,19180,19170,19190,19160,252
20241114,153400,7880804360,19170,19160,19200,19160,1344
20241114,153300,7855017760,19160,19150,19170,19150,449
20241114,153200,7846415400,19160,19170,19170,19160,235
20241114,153100,7841912740,19170,19140,19170,19140,326
20241114,153000,7835667700,19150,19120,19150,19120,289
20241114,152900,7830140870,19120,19130,19140,19110,591
20241114,152800,7818835660,19120,19160,19170,19120,283
20241114,152700,7813414450,19170,19140,19170,19120,302
20241114,152600,7807634370,19140,19110,19140,19110,312
20241114,152500,7801668600,19120,19110,19130,19110,189
20241114,152400,7798054890,19110,19090,19120,19090,258
20241114,152300,7793124430,19100,19110,19130,19090,227
20241114,152200,7788785980,19110,19090,19120,19090,1311
20241114,152100,7763752700,19090,19110,19110,19090,252
20241114,152000,7758939840,19110,19120,19130,19090,1416
20241114,151900,7731884200,19130,19090,19130,19080,1268
20241114,151800,7707665440,19090,19110,19120,19080,816
20241114,151700,7692084070,19120,19140,19140,19120,177
20241114,151600,7688699630,19150,19070,19160,19070,1312
20241114,151500,7663608100,19070,19080,19100,19060,1009
20241114,151400,7644360500,19090,19090,19090,19080,314
20241114,151300,7638367760,19090,19070,19120,19060,879
20241114,151200,7621600590,19060,19070,19070,19060,296
20241114,151100,7615957980,19060,19060,19070,19060,499
20241114,151000,7606445700,19070,19080,19080,19070,557
20241114,150900,7595823350,19070,19080,19100,19070,807
20241114,150800,7580425920,19080,19120,19120,19080,5090
20241114,150700,7483218620,19120,19110,19120,19110,567
20241114,150600,7472380270,19120,19130,19130,19110,1588
20241114,150500,7442019480,19140,19130,19140,19130,304
20241114,150400,7436203380,19130,19130,19140,19130,538
20241114,150300,7425909510,19130,19140,19140,19130,338
20241114,150200,7419442420,19150,19120,19160,19120,755
20241114,150100,7404993230,19120,19120,19150,19110,1890
20241114,150000,7368856620,19110,19140,19150,19110,622
20241114,145900,7356961050,19140,19150,19150,19120,821
20241114,145800,7341254860,19150,19130,19150,19120,711
20241114,145700,7327649530,19130,19190,19200,19130,446
20241114,145600,7319106210,19190,19150,19200,19130,942
20241114,145500,7301044970,19150,19130,19210,19130,876
20241114,145400,7284248290,19140,19140,19150,19130,434
20241114,145300,7275943930,19150,19140,19160,19130,459
20241114,145200,7267156040,19140,19140,19150,19130,394
20241114,145100,7259614780,19130,19120,19160,19110,1472
20241114,145000,7231432420,19130,19110,19140,19110,531
20241114,144900,7221279780,19120,19110,19120,19100,683
20241114,144800,7208226200,19120,19110,19120,19100,355
20241114,144700,7201443020,19110,19130,19140,19100,1070
20241114,144600,7180991300,19130,19120,19140,19100,731
20241114,144500,7167013760,19140,19110,19170,19110,2393
20241114,144400,7121262920,19110,19120,19120,19110,430
20241114,144300,7113044510,19120,19110,19120,19110,385
20241114,144200,7105685570,19120,19140,19140,19110,366
20241114,144100,7098687340,19130,19120,19140,19110,450
20241114,144000,7090077660,19110,19130,19150,19110,694
20241114,143900,7076803680,19130,19100,19130,19100,842
20241114,143800,7060705420,19100,19100,19120,19100,272
20241114,143700,7055508350,19110,19130,19140,19100,1444
20241114,143600,7027912920,19120,19140,19140,19110,706
20241114,143500,7014414810,19140,19150,19150,19120,341
20241114,143400,7007889460,19150,19120,19170,19110,907
20241114,143300,6990541960,19120,19120,19140,19120,830
20241114,143200,6974670990,19130,19150,19150,19120,445
20241114,143100,6966155370,19140,19130,19160,19130,456
20241114,143000,6957427300,19150,19130,19370,19130,4597
20241114,142900,6869015050,19130,19150,19150,19130,458
20241114,142800,6860251410,19140,19140,19150,19130,455
20241114,142700,6851542340,19140,19170,19170,19140,552
20241114,142600,6840968300,19170,19160,19190,19150,400
20241114,142500,6833300180,19160,19150,19180,19150,749
20241114,142400,6818941010,19150,19160,19160,19150,1186
20241114,142300,6796220230,19160,19170,19180,19160,144
20241114,142200,6793459010,19170,19200,19230,19160,679
20241114,142100,6780429550,19190,19180,19200,19180,838
20241114,142000,6764350060,19190,19170,19190,19160,453
20241114,141900,6755666170,19180,19180,19190,19170,112
20241114,141800,6753518250,19190,19170,19200,19170,437
20241114,141700,6745133220,19170,19230,19230,19170,718
20241114,141600,6731361430,19230,19190,19230,19190,519
20241114,141500,6721393050,19190,19180,19190,19160,554
20241114,141400,6710769360,19190,19210,19220,19170,3412
20241114,141300,6645281040,19210,19230,19240,19210,294
20241114,141200,6639631020,19220,19220,19240,19210,261
20241114,141100,6634613500,19220,19210,19220,19210,190
20241114,141000,6630962420,19210,19220,19230,19210,418
20241114,140900,6622929600,19220,19220,19230,19210,254
20241114,140800,6618047410,19220,19220,19230,19210,373
20241114,140700,6610878770,19210,19220,19230,19210,514
20241114,140600,6600998690,19220,19220,19230,19220,271
20241114,140500,6595789440,19210,19210,19230,19210,310
20241114,140400,6589832590,19210,19220,19230,19210,165
20241114,140300,6586661770,19210,19210,19220,19210,372
20241114,140200,6579515050,19210,19220,19220,19210,300
20241114,140100,6573750420,19220,19210,19250,19210,277
20241114,140000,6568424090,19220,19220,19250,19210,971
20241114,135900,6549757040,19220,19220,19220,19210,311
20241114,135800,6543781730,19220,19220,19220,19210,552
20241114,135700,6533176410,19220,19200,19230,19190,352
20241114,135600,6526414460,19200,19170,19230,19170,390
20241114,135500,6518928490,19170,19170,19190,19150,513
20241114,135400,6509094320,19160,19160,19170,19140,768
20241114,135300,6494383400,19170,19180,19180,19160,303
20241114,135200,6488575970,19170,19180,19190,19170,157
20241114,135100,6485565720,19180,19180,19220,19180,624
20241114,135000,6473589380,19180,19150,19220,19150,928
20241114,134900,6455790910,19150,19150,19160,19150,665
20241114,134800,6443056000,19160,19170,19180,19150,858
20241114,134700,6426612360,19180,19170,19180,19170,203
20241114,134600,6422720520,19170,19180,19180,19170,270
20241114,134500,6417543310,19180,19210,19210,19170,376
20241114,134400,6410327930,19210,19180,19240,19180,264
20241114,134300,6405257650,19180,19190,19190,19180,318
20241114,134200,6399158010,19180,19200,19200,19170,323
20241114,134100,6392959440,19210,19170,19320,19170,1384
20241114,134000,6366335970,19160,19160,19170,19150,367
20241114,133900,6359304600,19170,19160,19170,19150,321
20241114,133800,6353155390,19170,19160,19170,19150,718
20241114,133700,6339398470,19160,19190,19190,19160,1512
20241114,133600,6310407260,19180,19190,19190,19180,448
20241114,133500,6301814550,19180,19230,19230,19180,871
20241114,133400,6285088710,19240,19220,19250,19210,229
20241114,133300,6280687190,19220,19250,19280,19220,610
20241114,133200,6268945720,19250,19230,19320,19220,1295
20241114,133100,6243982230,19240,19200,19250,19190,1263
20241114,133000,6219728230,19190,19200,19210,19190,1469
20241114,132900,6191524040,19200,19230,19230,19200,263
20241114,132800,6186472620,19230,19180,19270,19180,380
20241114,132700,6179165860,19180,19210,19320,19180,201
20241114,132600,6175306070,19210,19180,19390,19180,3411
20241114,132500,6109426660,19190,19170,19350,19170,2485
20241114,132400,6061595170,19170,19180,19190,19170,652
20241114,132300,6049089870,19180,19200,19200,19180,1507
20241114,132200,6020161850,19200,19200,19210,19190,414
20241114,132100,6012212880,19200,19220,19240,19200,281
20241114,132000,6006812840,19200,19220,19230,19200,484
20241114,131900,5997511740,19220,19230,19240,19210,486
20241114,131800,5988168520,19230,19180,19260,19170,945
20241114,131700,5970008420,19170,19160,19210,19160,321
20241114,131600,5963850120,19170,19170,19200,19160,787
20241114,131500,5948754090,19160,19140,19180,19140,1087
20241114,131400,5927924650,19140,19150,19150,19130,174
20241114,131300,5924594120,19160,19120,19170,19120,907
20241114,131200,5907228040,19140,19130,19170,19120,1489
20241114,131100,5878743910,19120,19120,19180,19110,2206
20241114,131000,5836573030,19120,19160,19180,19100,2942
20241114,130900,5780336210,19150,19120,19150,19090,2661
20241114,130800,5729491920,19100,19120,19130,19080,4147
20241114,130700,5650273520,19100,19110,19130,19100,2416
20241114,130600,5604102080,19110,19130,19150,19110,1409
20241114,130500,5577153590,19130,19150,19160,19110,2407
20241114,130400,5531119390,19130,19130,19160,19120,2551
20241114,130300,5482301800,19140,19150,19150,19130,2371
20241114,130200,5436924320,19150,19160,19200,19140,1460
20241114,130100,5408954180,19160,19190,19200,19150,3046
20241114,130000,5350584740,19190,19200,19250,19180,2301
20241114,125900,5306402380,19210,19220,19260,19200,2752
20241114,125800,5253524160,19230,19270,19280,19220,2976
20241114,125700,5196223460,19270,19290,19300,19260,2712
20241114,125600,5143944920,19290,19310,19310,19270,1432
20241114,125500,5116338140,19310,19290,19310,19260,189
20241114,125400,5112692570,19290,19270,19300,19260,678
20241114,125300,5099624990,19270,19260,19280,19260,617
20241114,125200,5087734690,19260,19260,19270,19260,229
20241114,125100,5083323950,19270,19260,19280,19260,562
20241114,125000,5072491580,19270,19280,19290,19260,920
20241114,124900,5054756790,19280,19290,19300,19280,415
20241114,124800,5046751400,19290,19300,19320,19290,297
20241114,124700,5041018820,19310,19230,19320,19230,4540
20241114,124600,4953554470,19240,19200,19250,19200,963
20241114,124500,4935035930,19200,19180,19210,19180,599
20241114,124400,4923532600,19180,19200,19210,19180,401
20241114,124300,4915837720,19200,19190,19200,19190,468
20241114,124200,4906854960,19190,19190,19210,19190,303
20241114,124100,4901038910,19190,19190,19200,19190,288
20241114,124000,4895510010,19200,19190,19210,19190,307
20241114,123900,4889616840,19190,19170,19220,19170,728
20241114,123800,4875638630,19170,19170,19200,19170,381
20241114,123700,4868331830,19170,19180,19210,19170,261
20241114,123600,4863326840,19200,19150,19220,19150,250
20241114,123500,4858534410,19150,19170,19170,19150,379
20241114,123400,4851274780,19170,19190,19200,19170,1429
20241114,123300,4823853290,19190,19190,19200,19190,189
20241114,123200,4820226110,19200,19200,19220,19200,599
20241114,123100,4808723820,19200,19190,19230,19190,107
20241114,123000,4806669720,19190,19210,19220,19190,467
20241114,122900,4797704590,19220,19230,19230,19210,120
20241114,122800,4795398190,19240,19200,19240,19190,892
20241114,122700,4778260950,19220,19210,19220,19200,1815
20241114,122600,4743402700,19210,19170,19210,19170,267
20241114,122500,4738279520,19170,19170,19180,19160,665
20241114,122400,4725534210,19170,19160,19180,19150,442
20241114,122300,4717062400,19170,19180,19220,19150,2068
20241114,122200,4677426300,19170,19190,19190,19170,1896
20241114,122100,4641067540,19190,19210,19240,19180,449
20241114,122000,4632444670,19200,19170,19200,19160,324
20241114,121900,4626232540,19170,19160,19170,19160,198
20241114,121800,4622437430,19160,19170,19190,19160,269
20241114,121700,4617280090,19180,19180,19180,19170,157
20241114,121600,4614269630,19190,19180,19200,19170,589
20241114,121500,4602972010,19190,19230,19250,19190,1621
20241114,121400,4571827890,19220,19250,19250,19220,497
20241114,121300,4562268570,19250,19210,19250,19210,246
20241114,121200,4557538160,19220,19200,19220,19200,324
20241114,121100,4551314240,19200,19230,19230,19200,413
20241114,121000,4543376830,19240,19240,19250,19220,245
20241114,120900,4538664580,19240,19240,19250,19240,1023
20241114,120800,4518975320,19250,19240,19250,19240,163
20241114,120700,4515838710,19250,19150,19250,19150,6246
20241114,120600,4395921680,19150,19150,19190,19150,856
20241114,120500,4379510800,19160,19140,19180,19140,461
20241114,120400,4370680930,19150,19180,19190,19140,1201
20241114,120300,4347660620,19190,19190,19200,19170,190
20241114,120200,4344014910,19190,19140,19190,19140,577
20241114,120100,4332960010,19150,19160,19190,19140,675
20241114,120000,4320026980,19170,19150,19180,19120,941
20241114,115900,4302002700,19140,19120,19150,19110,1395
20241114,115800,4275300560,19130,19150,19150,19110,1265
20241114,115700,4251113620,19140,19140,19170,19140,1850
20241114,115600,4215693740,19130,19100,19180,19100,4529
20241114,115500,4129100470,19090,19090,19100,19060,3000
20241114,115400,4071846650,19090,19060,19090,19060,616
20241114,115300,4060098050,19060,19060,19090,19060,164
20241114,115200,4056970870,19060,19060,19090,19060,353
20241114,115100,4050241150,19060,19090,19100,19060,473
20241114,115000,4041218140,19090,19070,19100,19060,847
20241114,114900,4025068650,19080,19100,19110,19080,1405
20241114,114800,3998236860,19110,19120,19120,19080,313
20241114,114700,3992258540,19120,19030,19130,19020,494
20241114,114600,3982836760,19020,19010,19040,19010,834
20241114,114500,3966973220,19010,19020,19050,19010,2408
20241114,114400,3921158340,19030,19020,19030,19010,185
20241114,114300,3917639590,19020,19030,19040,19000,1077
20241114,114200,3897149160,19030,19030,19040,19000,2482
20241114,114100,3849951880,19040,19070,19070,19030,1154
20241114,114000,3827977920,19070,19070,19100,19070,947
20241114,113900,3809908310,19060,19080,19080,19040,977
20241114,113800,3791289200,19080,19090,19100,19080,595
20241114,113700,3779933990,19080,19100,19130,19080,4021
20241114,113600,3703128390,19110,19110,19120,19100,1989
20241114,113500,3665116960,19110,19130,19140,19110,1591
20241114,113400,3634700000,19130,19190,19190,19130,612
20241114,113300,3622986530,19140,19170,19200,19120,3459
20241114,113200,3556786230,19140,19170,19190,19140,4382
20241114,113100,3472733500,19180,19170,19200,19150,2050
20241114,113000,3433421980,19170,19160,19180,19150,1531
20241114,112900,3404078910,19150,19160,19190,19140,1904
20241114,112800,3367602840,19160,19190,19200,19160,223
20241114,112700,3363324540,19200,19200,19210,19140,3486
20241114,112600,3296497500,19200,19220,19240,19200,3442
20241114,112500,3230357240,19230,19230,19240,19220,650
20241114,112400,3217858130,19230,19270,19270,19230,1082
20241114,112300,3197025860,19260,19240,19290,19240,1221
20241114,112200,3173491390,19240,19240,19260,19230,2069
20241114,112100,3133686420,19230,19250,19270,19230,3164
20241114,112000,3072785290,19260,19250,19270,19250,749
20241114,111900,3058360520,19250,19250,19250,19240,1073
20241114,111800,3037708220,19250,19280,19310,19240,1244
20241114,111700,3013748960,19280,19330,19330,19280,3715
20241114,111600,2942038090,19330,19360,19370,19330,4188
20241114,111500,2860968520,19370,19340,19420,19340,10363
20241114,111400,2660279670,19350,19390,19390,19310,2561
20241114,111300,2610723390,19390,19360,19430,19360,1240
20241114,111200,2586692230,19360,19440,19440,19360,2138
20241114,111100,2545206040,19440,19520,19530,19400,6080
20241114,111000,2426792220,19520,19520,19540,19520,1072
20241114,110900,2405860900,19540,19580,19590,19520,2310
20241114,110800,2360679510,19580,19630,19630,19580,1852
20241114,110700,2324390290,19630,19650,19650,19620,524
20241114,110600,2314102170,19650,19620,19650,19620,303
20241114,110500,2308150780,19620,19600,19630,19600,267
20241114,110400,2302916360,19600,19620,19620,19580,1631
20241114,110300,2270965790,19630,19600,19630,19600,442
20241114,110200,2262294520,19600,19610,19640,19600,568
20241114,110100,2251151440,19620,19650,19650,19550,8946
20241114,110000,2075767570,19640,19690,19710,19640,3366
20241114,105900,2009576780,19690,19740,19740,19690,2849
20241114,105800,1953421960,19740,19750,19760,19740,1639
20241114,105700,1921059920,19750,19770,19770,19740,1112
20241114,105600,1899093150,19770,19760,19780,19740,156
20241114,105500,1896010900,19750,19790,19790,19740,861
20241114,105400,1878994070,19780,19890,19890,19780,1880
20241114,105300,1841693250,19890,19880,19890,19840,991
20241114,105200,1821990100,19880,19780,19890,19780,1878
20241114,105100,1784779490,19770,19790,19790,19770,288
20241114,105000,1779081530,19790,19770,19790,19720,3088
20241114,104900,1718129130,19770,19760,19790,19750,1564
20241114,104800,1687202010,19760,19790,19800,19750,455
20241114,104700,1678205480,19780,19750,19790,19750,614
20241114,104600,1666073620,19760,19750,19780,19730,354
20241114,104500,1659084490,19760,19780,19830,19760,1632
20241114,104400,1626805890,19780,19730,19830,19710,1008
20241114,104300,1606879830,19730,19650,19800,19650,2125
20241114,104200,1564993890,19650,19650,19690,19640,2726
20241114,104100,1511412350,19650,19690,19700,19640,1360
20241114,104000,1484676700,19700,19700,19710,19660,361
20241114,103900,1477571930,19710,19690,19710,19660,2981
20241114,103800,1418927100,19690,19730,19730,19690,536
20241114,103700,1408367270,19740,19680,19740,19680,864
20241114,103600,1391349880,19680,19740,19740,19680,1977
20241114,103500,1352394170,19730,19720,19740,19700,1240
20241114,103400,1327940890,19720,19720,19810,19700,2608
20241114,103300,1276515490,19710,19770,19770,19710,3189
20241114,103200,1213535990,19770,19850,19850,19770,4738
20241114,103100,1119703110,19860,19900,19940,19850,1973
20241114,103000,1080424100,19890,19900,19920,19860,228
20241114,102900,1075885900,19880,19830,19930,19830,723
20241114,102800,1061519250,19830,19890,19890,19810,1153
20241114,102700,1038646300,19890,19910,19940,19880,2537
20241114,102600,988123980,19910,19860,19930,19860,522
20241114,102500,977747900,19840,19930,19930,19840,1722
20241114,102400,943493400,19910,19990,19990,19910,1603
20241114,102300,911532770,19990,19980,20000,19930,1777
20241114,102200,876087950,19990,20050,20050,19990,1500
20241114,102100,846084960,20050,20050,20100,20050,491
20241114,102000,836239310,20050,20100,20150,20050,2012
20241114,101900,795807610,20100,20050,20100,20050,204
20241114,101800,791708310,20100,20050,20100,20050,140
20241114,101700,788897210,20100,20100,20150,20050,697
20241114,101600,774900360,20050,20050,20150,20050,826
20241114,101500,758323710,20000,20000,20050,19910,2029
20241114,101400,717812940,19990,20100,20100,19990,1969
20241114,101300,678410100,20100,20100,20100,20050,694
20241114,101200,664463200,20100,20050,20100,20000,632
20241114,101100,651786500,20050,20050,20050,20000,1328
20241114,101000,625169550,20050,20050,20100,20050,579
20241114,100900,613558100,20050,19980,20050,19980,993
20241114,100800,593664760,19960,19930,19960,19820,1694
20241114,100700,559895080,19930,19790,19950,19760,3934
20241114,100600,481920810,19810,19970,19970,19770,5916
20241114,100500,364413520,19960,19950,20000,19930,2677
20241114,100400,310976390,19950,20050,20050,19940,2863
20241114,100300,253774550,20050,20050,20050,20000,549
20241114,100200,242773550,20050,20000,20050,19990,4019
20241114,100100,162345440,20050,20100,20150,20050,2447
20241114,100000,113168240,20100,19890,20100,19890,5564