KissMeData/089980/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194900,1366707430,18100,18100,18100,18100,1532
20241114,194800,1366707430,18100,18100,18100,18100,0
20241114,194700,1366707430,18100,18100,18100,18100,0
20241114,194600,1366707430,18100,18100,18100,18100,0
20241114,194500,1366707430,18100,18100,18100,18100,0
20241114,194400,1366707430,18100,18100,18100,18100,0
20241114,194300,1366707430,18100,18100,18100,18100,0
20241114,194200,1366707430,18100,18100,18100,18100,0
20241114,194100,1366707430,18100,18100,18100,18100,0
20241114,194000,1366707430,18100,18100,18100,18100,0
20241114,193900,1366707430,18100,18100,18100,18100,0
20241114,193800,1366707430,18100,18100,18100,18100,0
20241114,193700,1366707430,18100,18100,18100,18100,0
20241114,193600,1366707430,18100,18100,18100,18100,0
20241114,193500,1366707430,18100,18100,18100,18100,0
20241114,193400,1366707430,18100,18100,18100,18100,0
20241114,193300,1366707430,18100,18100,18100,18100,0
20241114,193200,1366707430,18100,18100,18100,18100,0
20241114,193100,1366707430,18100,18100,18100,18100,0
20241114,193000,1366707430,18100,18100,18100,18100,0
20241114,192900,1366707430,18100,18100,18100,18100,0
20241114,192800,1366707430,18100,18100,18100,18100,0
20241114,192700,1366707430,18100,18100,18100,18100,0
20241114,192600,1366707430,18100,18100,18100,18100,0
20241114,192500,1366707430,18100,18100,18100,18100,0
20241114,192400,1366707430,18100,18100,18100,18100,0
20241114,192300,1366707430,18100,18100,18100,18100,0
20241114,192200,1366707430,18100,18100,18100,18100,0
20241114,192100,1366707430,18100,18100,18100,18100,0
20241114,192000,1366707430,18100,18100,18100,18100,0
20241114,191900,1366707430,18100,18100,18100,18100,1532
20241114,191800,1366707430,18100,18100,18100,18100,0
20241114,191700,1366707430,18100,18100,18100,18100,0
20241114,191600,1366707430,18100,18100,18100,18100,0
20241114,191500,1366707430,18100,18100,18100,18100,0
20241114,191400,1366707430,18100,18100,18100,18100,0
20241114,191300,1366707430,18100,18100,18100,18100,0
20241114,191200,1366707430,18100,18100,18100,18100,0
20241114,191100,1366707430,18100,18100,18100,18100,0
20241114,191000,1366707430,18100,18100,18100,18100,0
20241114,190900,1366707430,18100,18100,18100,18100,0
20241114,190800,1366707430,18100,18100,18100,18100,0
20241114,190700,1366707430,18100,18100,18100,18100,0
20241114,190600,1366707430,18100,18100,18100,18100,0
20241114,190500,1366707430,18100,18100,18100,18100,0
20241114,190400,1366707430,18100,18100,18100,18100,0
20241114,190300,1366707430,18100,18100,18100,18100,0
20241114,190200,1366707430,18100,18100,18100,18100,0
20241114,190100,1366707430,18100,18100,18100,18100,0
20241114,190000,1366707430,18100,18100,18100,18100,0
20241114,185900,1366707430,18100,18100,18100,18100,0
20241114,185800,1366707430,18100,18100,18100,18100,0
20241114,185700,1366707430,18100,18100,18100,18100,0
20241114,185600,1366707430,18100,18100,18100,18100,0
20241114,185500,1366707430,18100,18100,18100,18100,0
20241114,185400,1366707430,18100,18100,18100,18100,0
20241114,185300,1366707430,18100,18100,18100,18100,0
20241114,185200,1366707430,18100,18100,18100,18100,0
20241114,185100,1366707430,18100,18100,18100,18100,0
20241114,185000,1366707430,18100,18100,18100,18100,0
20241114,184900,1366707430,18100,18100,18100,18100,1532
20241114,184800,1366707430,18100,18100,18100,18100,0
20241114,184700,1366707430,18100,18100,18100,18100,0
20241114,184600,1366707430,18100,18100,18100,18100,0
20241114,184500,1366707430,18100,18100,18100,18100,0
20241114,184400,1366707430,18100,18100,18100,18100,0
20241114,184300,1366707430,18100,18100,18100,18100,0
20241114,184200,1366707430,18100,18100,18100,18100,0
20241114,184100,1366707430,18100,18100,18100,18100,0
20241114,184000,1366707430,18100,18100,18100,18100,0
20241114,183900,1366707430,18100,18100,18100,18100,0
20241114,183800,1366707430,18100,18100,18100,18100,0
20241114,183700,1366707430,18100,18100,18100,18100,0
20241114,183600,1366707430,18100,18100,18100,18100,0
20241114,183500,1366707430,18100,18100,18100,18100,0
20241114,183400,1366707430,18100,18100,18100,18100,0
20241114,183300,1366707430,18100,18100,18100,18100,0
20241114,183200,1366707430,18100,18100,18100,18100,0
20241114,183100,1366707430,18100,18100,18100,18100,0
20241114,183000,1366707430,18100,18100,18100,18100,0
20241114,182900,1366707430,18100,18100,18100,18100,0
20241114,182800,1366707430,18100,18100,18100,18100,0
20241114,182700,1366707430,18100,18100,18100,18100,0
20241114,182600,1366707430,18100,18100,18100,18100,0
20241114,182500,1366707430,18100,18100,18100,18100,0
20241114,182400,1366707430,18100,18100,18100,18100,0
20241114,182300,1366707430,18100,18100,18100,18100,0
20241114,182200,1366707430,18100,18100,18100,18100,0
20241114,182100,1366707430,18100,18100,18100,18100,0
20241114,182000,1366707430,18100,18100,18100,18100,0
20241114,181900,1366707430,18100,18100,18100,18100,1532
20241114,181800,1366707430,18100,18100,18100,18100,0
20241114,181700,1366707430,18100,18100,18100,18100,0
20241114,181600,1366707430,18100,18100,18100,18100,0
20241114,181500,1366707430,18100,18100,18100,18100,0
20241114,181400,1366707430,18100,18100,18100,18100,0
20241114,181300,1366707430,18100,18100,18100,18100,0
20241114,181200,1366707430,18100,18100,18100,18100,0
20241114,181100,1366707430,18100,18100,18100,18100,0
20241114,181000,1366707430,18100,18100,18100,18100,0
20241114,180900,1366707430,18100,18100,18100,18100,0
20241114,180800,1366707430,18100,18100,18100,18100,0
20241114,180700,1366707430,18100,18100,18100,18100,0
20241114,180600,1366707430,18100,18100,18100,18100,0
20241114,180500,1366707430,18100,18100,18100,18100,0
20241114,180400,1366707430,18100,18100,18100,18100,0
20241114,180300,1366707430,18100,18100,18100,18100,0
20241114,180200,1366707430,18100,18100,18100,18100,0
20241114,180100,1366707430,18100,18100,18100,18100,0
20241114,180000,1366707430,18100,18100,18100,18100,0
20241114,175900,1366707430,18100,18100,18100,18100,0
20241114,175800,1366707430,18100,18100,18100,18100,0
20241114,175700,1366707430,18100,18100,18100,18100,0
20241114,175600,1366707430,18100,18100,18100,18100,0
20241114,175500,1366707430,18100,18100,18100,18100,0
20241114,175400,1366707430,18100,18100,18100,18100,0
20241114,175300,1366707430,18100,18100,18100,18100,0
20241114,175200,1366707430,18100,18100,18100,18100,0
20241114,175100,1366707430,18100,18100,18100,18100,0
20241114,175000,1366707430,18100,18100,18100,18100,0
20241114,174900,1366707430,18100,18100,18100,18100,1532
20241114,174800,1366707430,18100,18100,18100,18100,0
20241114,174700,1366707430,18100,18100,18100,18100,0
20241114,174600,1366707430,18100,18100,18100,18100,0
20241114,174500,1366707430,18100,18100,18100,18100,0
20241114,174400,1366707430,18100,18100,18100,18100,0
20241114,174300,1366707430,18100,18100,18100,18100,0
20241114,174200,1366707430,18100,18100,18100,18100,0
20241114,174100,1366707430,18100,18100,18100,18100,0
20241114,174000,1366707430,18100,18100,18100,18100,0
20241114,173900,1366707430,18100,18100,18100,18100,0
20241114,173800,1366707430,18100,18100,18100,18100,0
20241114,173700,1366707430,18100,18100,18100,18100,0
20241114,173600,1366707430,18100,18100,18100,18100,0
20241114,173500,1366707430,18100,18100,18100,18100,0
20241114,173400,1366707430,18100,18100,18100,18100,0
20241114,173300,1366707430,18100,18100,18100,18100,0
20241114,173200,1366707430,18100,18100,18100,18100,0
20241114,173100,1366707430,18100,18100,18100,18100,0
20241114,173000,1366707430,18100,18100,18100,18100,0
20241114,172900,1366707430,18100,18100,18100,18100,0
20241114,172800,1366707430,18100,18100,18100,18100,0
20241114,172700,1366707430,18100,18100,18100,18100,0
20241114,172600,1366707430,18100,18100,18100,18100,0
20241114,172500,1366707430,18100,18100,18100,18100,0
20241114,172400,1366707430,18100,18100,18100,18100,0
20241114,172300,1366707430,18100,18100,18100,18100,0
20241114,172200,1366707430,18100,18100,18100,18100,0
20241114,172100,1366707430,18100,18100,18100,18100,0
20241114,172000,1366707430,18100,18100,18100,18100,0
20241114,171900,1366707430,18100,18100,18100,18100,1532
20241114,171800,1366707430,18100,18100,18100,18100,0
20241114,171700,1366707430,18100,18100,18100,18100,0
20241114,171600,1366707430,18100,18100,18100,18100,0
20241114,171500,1366707430,18100,18100,18100,18100,0
20241114,171400,1366707430,18100,18100,18100,18100,0
20241114,171300,1366707430,18100,18100,18100,18100,0
20241114,171200,1366707430,18100,18100,18100,18100,0
20241114,171100,1366707430,18100,18100,18100,18100,0
20241114,171000,1366707430,18100,18100,18100,18100,0
20241114,170900,1366707430,18100,18100,18100,18100,0
20241114,170800,1366707430,18100,18100,18100,18100,0
20241114,170700,1366707430,18100,18100,18100,18100,0
20241114,170600,1366707430,18100,18100,18100,18100,0
20241114,170500,1366707430,18100,18100,18100,18100,0
20241114,170400,1366707430,18100,18100,18100,18100,0
20241114,170300,1366707430,18100,18100,18100,18100,0
20241114,170200,1366707430,18100,18100,18100,18100,0
20241114,170100,1366707430,18100,18100,18100,18100,0
20241114,170000,1366707430,18100,18100,18100,18100,0
20241114,165900,1366707430,18100,18100,18100,18100,0
20241114,165800,1366707430,18100,18100,18100,18100,0
20241114,165700,1366707430,18100,18100,18100,18100,0
20241114,165600,1366707430,18100,18100,18100,18100,0
20241114,165500,1366707430,18100,18100,18100,18100,0
20241114,165400,1366707430,18100,18100,18100,18100,0
20241114,165300,1366707430,18100,18100,18100,18100,0
20241114,165200,1366707430,18100,18100,18100,18100,0
20241114,165100,1366707430,18100,18100,18100,18100,0
20241114,165000,1366707430,18100,18100,18100,18100,0
20241114,164900,1366707430,18100,18100,18100,18100,1532
20241114,164800,1366707430,18100,18100,18100,18100,0
20241114,164700,1366707430,18100,18100,18100,18100,0
20241114,164600,1366707430,18100,18100,18100,18100,0
20241114,164500,1366707430,18100,18100,18100,18100,0
20241114,164400,1366707430,18100,18100,18100,18100,0
20241114,164300,1366707430,18100,18100,18100,18100,0
20241114,164200,1366707430,18100,18100,18100,18100,0
20241114,164100,1366707430,18100,18100,18100,18100,0
20241114,164000,1366707430,18100,18100,18100,18100,0
20241114,163900,1366707430,18100,18100,18100,18100,0
20241114,163800,1366707430,18100,18100,18100,18100,0
20241114,163700,1366707430,18100,18100,18100,18100,0
20241114,163600,1366707430,18100,18100,18100,18100,0
20241114,163500,1366707430,18100,18100,18100,18100,0
20241114,163400,1366707430,18100,18100,18100,18100,0
20241114,163300,1366707430,18100,18100,18100,18100,0
20241114,163200,1366707430,18100,18100,18100,18100,0
20241114,163100,1366707430,18100,18100,18100,18100,0
20241114,163000,1366707430,18100,18100,18100,18100,1532
20241114,162900,1338978230,18050,18050,18050,18050,0
20241114,162800,1338978230,18050,18050,18050,18050,0
20241114,162700,1338978230,18050,18050,18050,18050,0
20241114,162600,1338978230,18050,18050,18050,18050,0
20241114,162500,1338978230,18050,18050,18050,18050,0
20241114,162400,1338978230,18050,18050,18050,18050,0
20241114,162300,1338978230,18050,18050,18050,18050,0
20241114,162200,1338978230,18050,18050,18050,18050,0
20241114,162100,1338978230,18050,18050,18050,18050,0
20241114,162000,1338978230,18050,18050,18050,18050,0
20241114,161900,1338978230,18050,17950,18050,17950,249
20241114,161800,1334497890,18000,18000,18010,17960,35
20241114,161700,1333867750,18010,18010,18010,18010,226
20241114,161600,1329797490,18010,18000,18030,18000,100
20241114,161500,1327996860,18030,18030,18030,18030,2
20241114,161400,1327960800,18030,18000,18030,18000,78
20241114,161300,1326554910,18010,18010,18010,18010,6
20241114,161200,1326446850,18010,17940,18040,17930,21
20241114,161100,1326069670,17980,17980,18000,17980,463
20241114,161000,1317743460,17970,17970,17970,17940,166
20241114,160900,1314764330,17970,17980,17990,17970,174
20241114,160800,1311636810,17980,18030,18030,17980,248
20241114,160700,1307175000,18000,18030,18040,18000,972
20241114,160600,1289673840,18030,18030,18030,18010,198
20241114,160500,1286107820,18030,18070,18090,18030,384
20241114,160400,1279175250,18100,18070,18100,18070,80
20241114,160300,1277729140,18070,18080,18080,18070,78
20241114,160200,1276319400,18090,18120,18120,18090,182
20241114,160100,1273023740,18140,18120,18140,18120,72
20241114,160000,1271719080,18110,18100,18110,18100,57
20241114,155900,1270686950,18110,18110,18110,18110,3
20241114,155800,1270632620,18110,18100,18110,18090,148
20241114,155700,1267955110,18140,18150,18150,18140,180
20241114,155600,1264688550,18150,18180,18180,18150,124
20241114,155500,1262436210,18180,18160,18190,18160,97
20241114,155400,1260673060,18150,18150,18150,18140,54
20241114,155300,1259693240,18150,18130,18150,18120,14
20241114,155200,1259439350,18130,18140,18140,18130,6
20241114,155100,1259330540,18120,18150,18160,18120,356
20241114,155000,1252877260,18140,18150,18150,18140,32
20241114,154900,1252296650,18150,18130,18150,18130,80
20241114,154800,1250845520,18140,18160,18170,18140,105
20241114,154700,1248938770,18160,18160,18160,18160,72
20241114,154600,1247631250,18180,18110,18180,18110,138
20241114,154500,1245130810,18120,18120,18120,18120,545
20241114,154400,1235255410,18110,18110,18120,18110,114
20241114,154300,1233190850,18120,18110,18120,18110,153
20241114,154200,1230419280,18110,18120,18120,18110,152
20241114,154100,1227666550,18120,18120,18120,18120,79
20241114,154000,1226235070,18120,18120,18120,18110,38
20241114,153900,1225546680,18120,18110,18120,18110,196
20241114,153800,1221995530,18110,18100,18110,18100,38
20241114,153700,1221307710,18110,18060,18110,18060,1122
20241114,153600,1201013640,18050,18050,18060,18050,20
20241114,153500,1200652630,18050,18050,18050,18050,309
20241114,153400,1195075180,18060,18050,18060,18050,17
20241114,153300,1194768320,18050,18040,18050,18040,35
20241114,153200,1194136720,18030,18030,18030,18030,16
20241114,153100,1193848240,18030,18020,18030,18020,3
20241114,153000,1193794170,18050,18020,18050,18010,67
20241114,152900,1192586920,18010,18010,18010,18010,17
20241114,152800,1192280750,18020,18000,18020,18000,24
20241114,152700,1191848490,18000,18000,18000,17990,1911
20241114,152600,1157464790,18000,17990,18000,17990,180
20241114,152500,1154225160,18000,18070,18070,18000,205
20241114,152400,1150535090,18070,17980,18070,17970,135
20241114,152300,1148103610,17960,17950,17960,17950,428
20241114,152200,1140420010,17950,17940,17950,17930,53
20241114,152100,1139469370,17940,17940,17950,17930,136
20241114,152000,1137029520,17950,17950,17950,17940,120
20241114,151900,1134875750,17950,17940,17950,17940,64
20241114,151800,1133727570,17940,17950,17950,17940,44
20241114,151700,1132938200,17950,17930,17950,17930,141
20241114,151600,1130408540,17930,17940,17940,17930,80
20241114,151500,1128973380,17930,17930,17940,17930,54
20241114,151400,1128004900,17930,17960,17980,17930,73
20241114,151300,1126695780,17950,17890,17950,17880,1330
20241114,151200,1102855880,17900,17900,17900,17870,276
20241114,151100,1097920780,17890,17900,17900,17890,7
20241114,151000,1097795530,17890,17920,17920,17880,108
20241114,150900,1095863230,17920,17880,17920,17870,81
20241114,150800,1094414040,17870,17900,17900,17870,183
20241114,150700,1091141520,17910,17900,17910,17900,209
20241114,150600,1087399270,17870,17890,17890,17860,156
20241114,150500,1084611620,17890,17880,17890,17880,42
20241114,150400,1083860640,17880,17860,17890,17850,467
20241114,150300,1075515820,17870,17910,17910,17870,25
20241114,150200,1075068610,17910,17850,17920,17850,286
20241114,150100,1069956570,17860,17860,17860,17860,84
20241114,150000,1068456330,17850,17860,17860,17850,139
20241114,145900,1065974920,17850,17860,17860,17850,70
20241114,145800,1064725340,17850,17850,17850,17840,132
20241114,145700,1062369300,17860,17860,17860,17860,73
20241114,145600,1061065520,17850,17870,17880,17850,121
20241114,145500,1058903600,17850,17850,17870,17850,199
20241114,145400,1055351360,17840,17880,17880,17810,100
20241114,145300,1053566990,17850,17870,17880,17840,152
20241114,145200,1050853100,17860,17860,17880,17850,147
20241114,145100,1048226090,17840,17840,17860,17820,285
20241114,145000,1043141670,17840,17880,17880,17810,172
20241114,144900,1040076230,17860,17880,17880,17850,75
20241114,144800,1038736700,17840,17840,17890,17840,75
20241114,144700,1037398640,17840,17810,17840,17810,37
20241114,144600,1036739490,17810,17830,17830,17810,18
20241114,144500,1036418690,17830,17840,17840,17830,78
20241114,144400,1035027930,17830,17920,17920,17830,63
20241114,144300,1033903910,17930,17770,17930,17770,451
20241114,144200,1025881090,17780,17770,17780,17760,140
20241114,144100,1023392950,17770,17760,17780,17760,39
20241114,144000,1022700220,17760,17750,17780,17750,102
20241114,143900,1020889550,17760,17750,17780,17750,26
20241114,143800,1020427940,17750,17740,17760,17740,115
20241114,143700,1018387260,17740,17740,17760,17740,34
20241114,143600,1017784030,17750,17770,17770,17740,8
20241114,143500,1017642000,17740,17760,17900,17740,396
20241114,143400,1010614170,17770,17780,17790,17770,148
20241114,143300,1007983820,17780,17800,17830,17780,413
20241114,143200,1000632340,17830,17790,17830,17790,360
20241114,143100,994223910,17820,17820,17820,17790,29
20241114,143000,993707840,17850,17890,17890,17790,228
20241114,142900,989645740,17790,17760,17790,17750,331
20241114,142800,983761620,17760,17750,17770,17750,247
20241114,142700,979377170,17750,17790,17790,17740,278
20241114,142600,974441290,17780,17820,17830,17780,51
20241114,142500,973533170,17820,17760,17820,17760,83
20241114,142400,972058280,17760,17750,17770,17720,164
20241114,142300,969147310,17750,17920,17920,17720,2001
20241114,142200,933545180,17850,17920,17920,17840,20
20241114,142100,933187960,17920,17850,17920,17840,182
20241114,142000,929939860,17850,17850,17850,17840,278
20241114,141900,924979220,17850,17870,17870,17840,189
20241114,141800,921606150,17880,17880,17880,17870,218
20241114,141700,917709810,17880,17930,17930,17870,2706
20241114,141600,869269440,17930,17950,17950,17930,135
20241114,141500,866847450,17950,17950,17950,17950,17
20241114,141400,866542300,17960,17960,17960,17960,7
20241114,141300,866416580,17950,17960,17970,17950,70
20241114,141200,865159990,17950,17970,17980,17950,51
20241114,141100,864244170,17970,17980,17980,17970,19
20241114,141000,863902680,17980,17980,17980,17980,32
20241114,140900,863327320,17970,17980,17980,17970,30
20241114,140800,862788090,17960,17930,17980,17930,223
20241114,140700,858787180,17940,17970,17970,17900,2024
20241114,140600,822513470,17970,18040,18050,17960,3940
20241114,140500,751582750,18050,18090,18090,18040,35
20241114,140400,750950850,18030,18030,18030,18030,550
20241114,140300,741034350,18020,18020,18020,18010,126
20241114,140200,738763990,18030,18020,18030,18020,38
20241114,140100,738078920,18020,18030,18040,18020,18
20241114,140000,737754380,18030,18040,18050,18030,9
20241114,135900,737592040,18050,18060,18090,18050,15
20241114,135800,737321150,18090,18090,18090,18090,3
20241114,135700,737266880,18090,18030,18090,18030,57
20241114,135600,736238440,18060,18050,18060,18040,55
20241114,135500,735246210,18020,18030,18090,18020,307
20241114,135400,729709510,18040,18030,18040,18020,38
20241114,135300,729024370,18030,18030,18030,18020,18
20241114,135200,728699980,18020,18050,18050,18020,9
20241114,135100,728537590,18070,18070,18070,18070,1
20241114,135000,728519520,18080,18010,18080,18010,13
20241114,134900,728285180,18010,18010,18010,18000,30
20241114,134800,727745020,18010,18000,18010,18000,45
20241114,134700,726934970,18010,18020,18020,18000,235
20241114,134600,722704420,18010,18040,18080,18010,722
20241114,134500,709699440,18040,18030,18070,18030,10
20241114,134400,709519010,18030,18020,18030,18020,28
20241114,134300,709014330,18020,18020,18030,18010,180
20241114,134200,705771520,18010,18020,18040,18000,1472
20241114,134100,679272330,18010,18090,18090,18010,2237
20241114,134000,638930210,18110,18090,18110,18090,2
20241114,133900,638894010,18090,18110,18110,18080,40
20241114,133800,638170080,18130,18120,18130,18120,53
20241114,133700,637209600,18120,18110,18120,18110,50
20241114,133600,636303830,18110,18100,18130,18100,32
20241114,133500,635724500,18100,18090,18100,18080,52
20241114,133400,634783730,18090,18100,18100,18090,40
20241114,133300,634060120,18090,18090,18120,18090,16
20241114,133200,633770620,18120,18090,18120,18090,11
20241114,133100,633571450,18120,18080,18120,18080,25
20241114,133000,633119170,18070,18070,18070,18070,2
20241114,132900,633083030,18070,18050,18090,18050,28
20241114,132800,632577360,18090,18050,18100,18040,563
20241114,132700,622408140,18050,18050,18050,18050,135
20241114,132600,619971390,18050,18060,18070,18050,27
20241114,132500,619483750,18060,18060,18070,18060,49
20241114,132400,618598560,18070,18100,18100,18050,1225
20241114,132300,596458020,18110,18180,18180,18110,2352
20241114,132200,553786720,18180,18180,18180,18170,17
20241114,132100,553477740,18170,18170,18170,18170,23
20241114,132000,553059830,18170,18180,18200,18170,436
20241114,131900,545130370,18180,18200,18200,18180,195
20241114,131800,541582450,18190,18190,18230,18190,64
20241114,131700,540418210,18190,18180,18190,18180,181
20241114,131600,537125890,18180,18190,18190,18180,9
20241114,131500,536962260,18180,18180,18180,18180,26
20241114,131400,536489580,18180,18180,18190,18180,9
20241114,131300,536325950,18180,18190,18190,18180,24
20241114,131200,535889620,18180,18180,18180,18180,11
20241114,131100,535689640,18180,18190,18200,18180,86
20241114,131000,534125450,18190,18170,18190,18170,74
20241114,130900,532780660,18180,18170,18250,18160,27
20241114,130800,532289980,18170,18160,18170,18160,17
20241114,130700,531981200,18160,18160,18170,18160,29
20241114,130600,531454530,18170,18160,18170,18160,10
20241114,130500,531272920,18160,18160,18170,18160,21
20241114,130400,530891550,18160,18160,18170,18160,61
20241114,130300,529783770,18160,18180,18180,18160,351
20241114,130200,523405270,18180,18180,18190,18180,22
20241114,130100,523005180,18180,18180,18210,18180,228
20241114,130000,518855510,18190,18190,18200,18180,44
20241114,125900,518055180,18190,18190,18200,18190,10
20241114,125800,517873270,18190,18170,18190,18170,42
20241114,125700,517109380,18180,18170,18180,18170,10
20241114,125600,516927670,18170,18170,18170,18160,31
20241114,125500,516364440,18160,18190,18190,18160,276
20241114,125400,511344580,18200,18160,18200,18160,411
20241114,125300,503868270,18180,18270,18270,18170,2418
20241114,125200,459824910,18270,18270,18270,18270,11
20241114,125100,459623940,18270,18270,18280,18270,13
20241114,125000,459386420,18270,18270,18300,18270,25
20241114,124900,458929460,18290,18290,18290,18290,9
20241114,124800,458764850,18320,18290,18330,18290,15
20241114,124700,458490280,18290,18290,18330,18290,26
20241114,124600,458014640,18290,18310,18320,18270,306
20241114,124500,452419810,18270,18290,18320,18270,66
20241114,124400,451213190,18290,18280,18320,18270,16
20241114,124300,450920510,18300,18270,18320,18270,23
20241114,124200,450499670,18270,18290,18330,18270,9
20241114,124100,450335080,18280,18300,18300,18280,12
20241114,124000,450115630,18320,18310,18340,18300,15
20241114,123900,449840930,18300,18330,18350,18300,14
20241114,123800,449584440,18300,18300,18360,18280,21
20241114,123700,449200050,18290,18310,18340,18280,86
20241114,123600,447626340,18350,18330,18370,18300,18
20241114,123500,447296550,18330,18340,18340,18320,156
20241114,123400,444435640,18340,18340,18380,18340,11
20241114,123300,444233820,18340,18360,18380,18340,14
20241114,123200,443976920,18350,18370,18380,18350,12
20241114,123100,443756560,18370,18410,18410,18370,10
20241114,123000,443572730,18400,18400,18410,18390,16
20241114,122900,443278310,18410,18410,18410,18410,1
20241114,122800,443259900,18410,18410,18410,18410,0
20241114,122700,443259900,18410,18400,18410,18380,103
20241114,122600,441365690,18410,18400,18410,18400,112
20241114,122500,439304870,18390,18390,18390,18390,0
20241114,122400,439304870,18390,18380,18400,18380,139
20241114,122300,436748660,18390,18370,18390,18370,2
20241114,122200,436711900,18390,18390,18390,18390,1
20241114,122100,436693510,18400,18390,18400,18360,4
20241114,122000,436619970,18390,18390,18390,18390,18
20241114,121900,436288950,18390,18390,18390,18390,0
20241114,121800,436288950,18390,18390,18390,18350,505
20241114,121700,427013150,18400,18390,18400,18390,3
20241114,121600,426957960,18400,18380,18410,18380,102
20241114,121500,425082460,18380,18370,18380,18370,20
20241114,121400,424714930,18370,18370,18370,18370,1
20241114,121300,424696560,18370,18370,18370,18370,1
20241114,121200,424678190,18370,18360,18370,18360,4
20241114,121100,424604730,18370,18390,18390,18370,9
20241114,121000,424439320,18360,18400,18410,18360,22
20241114,120900,424034420,18410,18410,18410,18410,31
20241114,120800,423463710,18410,18350,18410,18350,22
20241114,120700,423059840,18340,18340,18340,18340,37
20241114,120600,422381260,18340,18330,18340,18330,2
20241114,120500,422344590,18340,18340,18340,18340,2
20241114,120400,422307910,18350,18350,18350,18350,0
20241114,120300,422307910,18350,18320,18350,18320,288
20241114,120200,417031320,18320,18320,18320,18320,1
20241114,120100,417013000,18320,18320,18320,18320,1
20241114,120000,416994680,18320,18320,18320,18320,1
20241114,115900,416976360,18320,18320,18320,18320,2
20241114,115800,416939720,18320,18320,18320,18320,0
20241114,115700,416939720,18320,18270,18320,18270,230
20241114,115600,412735200,18270,18240,18280,18240,190
20241114,115500,409269380,18240,18250,18250,18240,2
20241114,115400,409232890,18250,18240,18280,18240,561
20241114,115300,398988710,18240,18240,18240,18240,2
20241114,115200,398952230,18240,18250,18250,18230,431
20241114,115100,391087370,18260,18260,18260,18260,23
20241114,115000,390667390,18260,18260,18260,18250,27
20241114,114900,390174570,18260,18260,18260,18260,0
20241114,114800,390174570,18260,18270,18270,18250,338
20241114,114700,384004210,18270,18270,18270,18270,11
20241114,114600,383803240,18270,18270,18270,18270,4
20241114,114500,383730160,18270,18350,18350,18270,1029
20241114,114400,364894800,18350,18360,18360,18350,23
20241114,114300,364472740,18360,18350,18360,18350,13
20241114,114200,364234150,18360,18350,18360,18350,5
20241114,114100,364142380,18350,18360,18360,18350,12
20241114,114000,363922170,18350,18350,18350,18350,0
20241114,113900,363922170,18350,18360,18380,18350,202
20241114,113800,360215430,18380,18360,18380,18360,7
20241114,113700,360086830,18360,18370,18370,18360,202
20241114,113600,356376100,18360,18370,18390,18360,152
20241114,113500,353583850,18370,18370,18370,18370,1
20241114,113400,353565480,18370,18370,18370,18370,0
20241114,113300,353565480,18370,18360,18370,18360,243
20241114,113200,349101660,18360,18430,18480,18360,1012
20241114,113100,330445480,18390,18400,18400,18380,6
20241114,113000,330335130,18370,18360,18370,18360,14
20241114,112900,330078060,18360,18390,18390,18360,55
20241114,112800,329067470,18400,18400,18400,18390,72
20241114,112700,327742700,18400,18400,18400,18400,10
20241114,112600,327558700,18400,18400,18400,18400,5
20241114,112500,327466700,18400,18400,18400,18400,16
20241114,112400,327172300,18400,18400,18400,18400,3
20241114,112300,327117100,18430,18420,18430,18420,7
20241114,112200,326988140,18410,18410,18440,18410,24
20241114,112100,326545830,18400,18410,18410,18400,5
20241114,112000,326453790,18410,18420,18440,18410,3
20241114,111900,326398520,18430,18430,18440,18410,13
20241114,111800,326158950,18440,18440,18440,18440,183
20241114,111700,322784430,18430,18420,18440,18420,21
20241114,111600,322397420,18440,18450,18450,18410,9
20241114,111500,322231550,18430,18400,18560,18390,29
20241114,111400,321696960,18400,18370,18560,18370,292
20241114,111300,316331750,18370,18370,18370,18370,2
20241114,111200,316295010,18360,18380,18380,18360,2
20241114,111100,316258270,18390,18390,18390,18390,1
20241114,111000,316239880,18380,18400,18400,18370,49
20241114,110900,315339680,18400,18440,18440,18400,300
20241114,110800,309813560,18460,18450,18460,18450,4
20241114,110700,309739740,18410,18450,18450,18410,5
20241114,110600,309647590,18400,18500,18530,18390,1129
20241114,110500,288834620,18530,18530,18530,18530,0
20241114,110400,288834620,18530,18500,18530,18500,6
20241114,110300,288723510,18510,18500,18520,18500,4
20241114,110200,288649470,18510,18530,18530,18500,33
20241114,110100,288038870,18450,18480,18480,18450,477
20241114,110000,279236600,18480,18570,18570,18480,546
20241114,105900,269127610,18550,18520,18550,18520,5
20241114,105800,269034910,18520,18550,18550,18520,4
20241114,105700,268960770,18600,18530,18600,18530,2
20241114,105600,268923640,18510,18510,18510,18510,4
20241114,105500,268849600,18520,18520,18520,18500,5
20241114,105400,268757040,18580,18520,18580,18490,27
20241114,105300,268256800,18540,18500,18600,18500,18
20241114,105200,267923410,18500,18550,18550,18490,556
20241114,105100,257632490,18590,18470,18600,18460,243
20241114,105000,253129790,18440,18420,18450,18420,140
20241114,104900,250548120,18440,18380,18440,18380,521
20241114,104800,240963150,18380,18360,18390,18360,26
20241114,104700,240485490,18350,18320,18350,18320,16
20241114,104600,240192090,18320,18330,18350,18310,40
20241114,104500,239459410,18320,18310,18350,18310,235
20241114,104400,235147560,18310,18310,18400,18300,64
20241114,104300,233973060,18320,18290,18400,18290,84
20241114,104200,232435090,18290,18270,18290,18270,17
20241114,104100,232124480,18270,18290,18290,18270,403
20241114,104000,224761640,18280,18300,18300,18270,490
20241114,103900,215803140,18310,18320,18390,18310,654
20241114,103800,203822490,18320,18330,18390,18310,315
20241114,103700,198053790,18330,18330,18330,18330,0
20241114,103600,198053790,18330,18320,18330,18320,4
20241114,103500,197980490,18320,18310,18320,18310,3
20241114,103400,197925550,18310,18300,18320,18300,102
20241114,103300,196058920,18300,18360,18360,18300,319
20241114,103200,190209780,18380,18440,18440,18360,119
20241114,103100,188020250,18360,18330,18440,18310,360
20241114,103000,181414280,18340,18330,18340,18300,93
20241114,102900,179710280,18340,18290,18340,18290,113
20241114,102800,177643330,18290,18250,18290,18250,617
20241114,102700,166365170,18270,18240,18280,18230,146
20241114,102600,163701590,18240,18230,18250,18220,100
20241114,102500,161879150,18220,18240,18240,18220,28
20241114,102400,161368810,18240,18290,18290,18240,606
20241114,102300,150292960,18290,18280,18290,18270,44
20241114,102200,149488670,18280,18360,18360,18280,408
20241114,102100,142007760,18370,18380,18380,18360,26
20241114,102000,141530230,18370,18390,18410,18370,444
20241114,101900,133361640,18400,18400,18400,18400,2
20241114,101800,133324840,18390,18420,18430,18390,69
20241114,101700,132054680,18430,18430,18480,18420,711
20241114,101600,118950840,18430,18450,18460,18400,75
20241114,101500,117569230,18440,18450,18460,18410,252
20241114,101400,112926630,18460,18480,18490,18460,27
20241114,101300,112427580,18510,18510,18510,18480,12
20241114,101200,112205630,18500,18500,18500,18500,21
20241114,101100,111817130,18540,18540,18540,18510,220
20241114,101000,107744810,18550,18550,18550,18550,10
20241114,100900,107559310,18550,18490,18550,18490,239
20241114,100800,103135460,18490,18390,18490,18390,133
20241114,100700,100685720,18390,18390,18390,18390,4
20241114,100600,100612160,18390,18450,18450,18340,575
20241114,100500,90054460,18450,18450,18490,18450,513
20241114,100400,80589460,18450,18390,18450,18390,633
20241114,100300,68935540,18440,18390,18440,18380,501
20241114,100200,59712720,18440,18410,18440,18410,25
20241114,100100,59252140,18440,18480,18480,18440,60
20241114,100000,58145040,18470,18210,18470,18210,3192