KissMeData/045660/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192600,7977110150,11900,11900,11900,11900,6442
20241118,192500,7977110150,11900,11900,11900,11900,0
20241118,192400,7977110150,11900,11900,11900,11900,0
20241118,192300,7977110150,11900,11900,11900,11900,0
20241118,192200,7977110150,11900,11900,11900,11900,0
20241118,192100,7977110150,11900,11900,11900,11900,0
20241118,192000,7977110150,11900,11900,11900,11900,0
20241118,191900,7977110150,11900,11900,11900,11900,0
20241118,191800,7977110150,11900,11900,11900,11900,0
20241118,191700,7977110150,11900,11900,11900,11900,0
20241118,191600,7977110150,11900,11900,11900,11900,0
20241118,191500,7977110150,11900,11900,11900,11900,0
20241118,191400,7977110150,11900,11900,11900,11900,0
20241118,191300,7977110150,11900,11900,11900,11900,0
20241118,191200,7977110150,11900,11900,11900,11900,0
20241118,191100,7977110150,11900,11900,11900,11900,0
20241118,191000,7977110150,11900,11900,11900,11900,0
20241118,190900,7977110150,11900,11900,11900,11900,0
20241118,190800,7977110150,11900,11900,11900,11900,0
20241118,190700,7977110150,11900,11900,11900,11900,0
20241118,190600,7977110150,11900,11900,11900,11900,0
20241118,190500,7977110150,11900,11900,11900,11900,0
20241118,190400,7977110150,11900,11900,11900,11900,0
20241118,190300,7977110150,11900,11900,11900,11900,0
20241118,190200,7977110150,11900,11900,11900,11900,0
20241118,190100,7977110150,11900,11900,11900,11900,0
20241118,190000,7977110150,11900,11900,11900,11900,0
20241118,185900,7977110150,11900,11900,11900,11900,0
20241118,185800,7977110150,11900,11900,11900,11900,0
20241118,185700,7977110150,11900,11900,11900,11900,0
20241118,185600,7977110150,11900,11900,11900,11900,6442
20241118,185500,7977110150,11900,11900,11900,11900,0
20241118,185400,7977110150,11900,11900,11900,11900,0
20241118,185300,7977110150,11900,11900,11900,11900,0
20241118,185200,7977110150,11900,11900,11900,11900,0
20241118,185100,7977110150,11900,11900,11900,11900,0
20241118,185000,7977110150,11900,11900,11900,11900,0
20241118,184900,7977110150,11900,11900,11900,11900,0
20241118,184800,7977110150,11900,11900,11900,11900,0
20241118,184700,7977110150,11900,11900,11900,11900,0
20241118,184600,7977110150,11900,11900,11900,11900,0
20241118,184500,7977110150,11900,11900,11900,11900,0
20241118,184400,7977110150,11900,11900,11900,11900,0
20241118,184300,7977110150,11900,11900,11900,11900,0
20241118,184200,7977110150,11900,11900,11900,11900,0
20241118,184100,7977110150,11900,11900,11900,11900,0
20241118,184000,7977110150,11900,11900,11900,11900,0
20241118,183900,7977110150,11900,11900,11900,11900,0
20241118,183800,7977110150,11900,11900,11900,11900,0
20241118,183700,7977110150,11900,11900,11900,11900,0
20241118,183600,7977110150,11900,11900,11900,11900,0
20241118,183500,7977110150,11900,11900,11900,11900,0
20241118,183400,7977110150,11900,11900,11900,11900,0
20241118,183300,7977110150,11900,11900,11900,11900,0
20241118,183200,7977110150,11900,11900,11900,11900,0
20241118,183100,7977110150,11900,11900,11900,11900,0
20241118,183000,7977110150,11900,11900,11900,11900,0
20241118,182900,7977110150,11900,11900,11900,11900,0
20241118,182800,7977110150,11900,11900,11900,11900,0
20241118,182700,7977110150,11900,11900,11900,11900,0
20241118,182600,7977110150,11900,11900,11900,11900,6442
20241118,182500,7977110150,11900,11900,11900,11900,0
20241118,182400,7977110150,11900,11900,11900,11900,0
20241118,182300,7977110150,11900,11900,11900,11900,0
20241118,182200,7977110150,11900,11900,11900,11900,0
20241118,182100,7977110150,11900,11900,11900,11900,0
20241118,182000,7977110150,11900,11900,11900,11900,0
20241118,181900,7977110150,11900,11900,11900,11900,0
20241118,181800,7977110150,11900,11900,11900,11900,0
20241118,181700,7977110150,11900,11900,11900,11900,0
20241118,181600,7977110150,11900,11900,11900,11900,0
20241118,181500,7977110150,11900,11900,11900,11900,0
20241118,181400,7977110150,11900,11900,11900,11900,0
20241118,181300,7977110150,11900,11900,11900,11900,0
20241118,181200,7977110150,11900,11900,11900,11900,0
20241118,181100,7977110150,11900,11900,11900,11900,0
20241118,181000,7977110150,11900,11900,11900,11900,0
20241118,180900,7977110150,11900,11900,11900,11900,0
20241118,180800,7977110150,11900,11900,11900,11900,0
20241118,180700,7977110150,11900,11900,11900,11900,0
20241118,180600,7977110150,11900,11900,11900,11900,0
20241118,180500,7977110150,11900,11900,11900,11900,0
20241118,180400,7977110150,11900,11900,11900,11900,0
20241118,180300,7977110150,11900,11900,11900,11900,0
20241118,180200,7977110150,11900,11900,11900,11900,0
20241118,180100,7977110150,11900,11900,11900,11900,0
20241118,180000,7977110150,11900,11900,11900,11900,0
20241118,175900,7977110150,11900,11900,11900,11900,0
20241118,175800,7977110150,11900,11900,11900,11900,0
20241118,175700,7977110150,11900,11900,11900,11900,0
20241118,175600,7977110150,11900,11900,11900,11900,6442
20241118,175500,7977110150,11900,11900,11900,11900,0
20241118,175400,7977110150,11900,11900,11900,11900,0
20241118,175300,7977110150,11900,11900,11900,11900,0
20241118,175200,7977110150,11900,11900,11900,11900,0
20241118,175100,7977110150,11900,11900,11900,11900,0
20241118,175000,7977110150,11900,11900,11900,11900,0
20241118,174900,7977110150,11900,11900,11900,11900,0
20241118,174800,7977110150,11900,11900,11900,11900,0
20241118,174700,7977110150,11900,11900,11900,11900,0
20241118,174600,7977110150,11900,11900,11900,11900,0
20241118,174500,7977110150,11900,11900,11900,11900,0
20241118,174400,7977110150,11900,11900,11900,11900,0
20241118,174300,7977110150,11900,11900,11900,11900,0
20241118,174200,7977110150,11900,11900,11900,11900,0
20241118,174100,7977110150,11900,11900,11900,11900,0
20241118,174000,7977110150,11900,11900,11900,11900,0
20241118,173900,7977110150,11900,11900,11900,11900,0
20241118,173800,7977110150,11900,11900,11900,11900,0
20241118,173700,7977110150,11900,11900,11900,11900,0
20241118,173600,7977110150,11900,11900,11900,11900,0
20241118,173500,7977110150,11900,11900,11900,11900,0
20241118,173400,7977110150,11900,11900,11900,11900,0
20241118,173300,7977110150,11900,11900,11900,11900,0
20241118,173200,7977110150,11900,11900,11900,11900,0
20241118,173100,7977110150,11900,11900,11900,11900,0
20241118,173000,7977110150,11900,11900,11900,11900,0
20241118,172900,7977110150,11900,11900,11900,11900,0
20241118,172800,7977110150,11900,11900,11900,11900,0
20241118,172700,7977110150,11900,11900,11900,11900,0
20241118,172600,7977110150,11900,11900,11900,11900,6442
20241118,172500,7977110150,11900,11900,11900,11900,0
20241118,172400,7977110150,11900,11900,11900,11900,0
20241118,172300,7977110150,11900,11900,11900,11900,0
20241118,172200,7977110150,11900,11900,11900,11900,0
20241118,172100,7977110150,11900,11900,11900,11900,0
20241118,172000,7977110150,11900,11900,11900,11900,0
20241118,171900,7977110150,11900,11900,11900,11900,0
20241118,171800,7977110150,11900,11900,11900,11900,0
20241118,171700,7977110150,11900,11900,11900,11900,0
20241118,171600,7977110150,11900,11900,11900,11900,0
20241118,171500,7977110150,11900,11900,11900,11900,0
20241118,171400,7977110150,11900,11900,11900,11900,0
20241118,171300,7977110150,11900,11900,11900,11900,0
20241118,171200,7977110150,11900,11900,11900,11900,0
20241118,171100,7977110150,11900,11900,11900,11900,0
20241118,171000,7977110150,11900,11900,11900,11900,0
20241118,170900,7977110150,11900,11900,11900,11900,0
20241118,170800,7977110150,11900,11900,11900,11900,0
20241118,170700,7977110150,11900,11900,11900,11900,0
20241118,170600,7977110150,11900,11900,11900,11900,0
20241118,170500,7977110150,11900,11900,11900,11900,0
20241118,170400,7977110150,11900,11900,11900,11900,0
20241118,170300,7977110150,11900,11900,11900,11900,0
20241118,170200,7977110150,11900,11900,11900,11900,0
20241118,170100,7977110150,11900,11900,11900,11900,0
20241118,170000,7977110150,11900,11900,11900,11900,0
20241118,165900,7977110150,11900,11900,11900,11900,0
20241118,165800,7977110150,11900,11900,11900,11900,0
20241118,165700,7977110150,11900,11900,11900,11900,0
20241118,165600,7977110150,11900,11900,11900,11900,6442
20241118,165500,7977110150,11900,11900,11900,11900,0
20241118,165400,7977110150,11900,11900,11900,11900,0
20241118,165300,7977110150,11900,11900,11900,11900,0
20241118,165200,7977110150,11900,11900,11900,11900,0
20241118,165100,7977110150,11900,11900,11900,11900,0
20241118,165000,7977110150,11900,11900,11900,11900,0
20241118,164900,7977110150,11900,11900,11900,11900,0
20241118,164800,7977110150,11900,11900,11900,11900,0
20241118,164700,7977110150,11900,11900,11900,11900,0
20241118,164600,7977110150,11900,11900,11900,11900,0
20241118,164500,7977110150,11900,11900,11900,11900,0
20241118,164400,7977110150,11900,11900,11900,11900,0
20241118,164300,7977110150,11900,11900,11900,11900,0
20241118,164200,7977110150,11900,11900,11900,11900,0
20241118,164100,7977110150,11900,11900,11900,11900,0
20241118,164000,7977110150,11900,11900,11900,11900,0
20241118,163900,7977110150,11900,11900,11900,11900,0
20241118,163800,7977110150,11900,11900,11900,11900,0
20241118,163700,7977110150,11900,11900,11900,11900,0
20241118,163600,7977110150,11900,11900,11900,11900,0
20241118,163500,7977110150,11900,11900,11900,11900,0
20241118,163400,7977110150,11900,11900,11900,11900,0
20241118,163300,7977110150,11900,11900,11900,11900,0
20241118,163200,7977110150,11900,11900,11900,11900,0
20241118,163100,7977110150,11900,11900,11900,11900,0
20241118,163000,7977110150,11900,11900,11900,11900,0
20241118,162900,7977110150,11900,11900,11900,11900,0
20241118,162800,7977110150,11900,11900,11900,11900,0
20241118,162700,7977110150,11900,11900,11900,11900,0
20241118,162600,7977110150,11900,11900,11900,11900,6442
20241118,162500,7977110150,11900,11900,11900,11900,0
20241118,162400,7977110150,11900,11900,11900,11900,0
20241118,162300,7977110150,11900,11900,11900,11900,0
20241118,162200,7977110150,11900,11900,11900,11900,0
20241118,162100,7977110150,11900,11900,11900,11900,0
20241118,162000,7977110150,11900,11900,11900,11900,0
20241118,161900,7977110150,11900,11900,11900,11900,0
20241118,161800,7977110150,11900,11900,11900,11900,0
20241118,161700,7977110150,11900,11900,11900,11900,0
20241118,161600,7977110150,11900,11900,11900,11900,0
20241118,161500,7977110150,11900,11900,11900,11900,0
20241118,161400,7977110150,11900,11900,11900,11900,0
20241118,161300,7977110150,11900,11900,11900,11900,0
20241118,161200,7977110150,11900,11900,11900,11900,0
20241118,161100,7977110150,11900,11900,11900,11900,0
20241118,161000,7977110150,11900,11900,11900,11900,0
20241118,160900,7977110150,11900,11900,11900,11900,0
20241118,160800,7977110150,11900,11900,11900,11900,0
20241118,160700,7977110150,11900,11900,11900,11900,0
20241118,160600,7977110150,11900,11900,11900,11900,0
20241118,160500,7977110150,11900,11900,11900,11900,0
20241118,160400,7977110150,11900,11900,11900,11900,0
20241118,160300,7977110150,11900,11900,11900,11900,0
20241118,160200,7977110150,11900,11900,11900,11900,0
20241118,160100,7977110150,11900,11900,11900,11900,0
20241118,160000,7977110150,11900,11900,11900,11900,0
20241118,155900,7977110150,11900,11900,11900,11900,0
20241118,155800,7977110150,11900,11900,11900,11900,0
20241118,155700,7977110150,11900,11900,11900,11900,0
20241118,155600,7977110150,11900,11900,11900,11900,6442
20241118,155500,7977110150,11900,11900,11900,11900,0
20241118,155400,7977110150,11900,11900,11900,11900,0
20241118,155300,7977110150,11900,11900,11900,11900,0
20241118,155200,7977110150,11900,11900,11900,11900,0
20241118,155100,7977110150,11900,11900,11900,11900,0
20241118,155000,7977110150,11900,11900,11900,11900,0
20241118,154900,7977110150,11900,11900,11900,11900,0
20241118,154800,7977110150,11900,11900,11900,11900,0
20241118,154700,7977110150,11900,11900,11900,11900,0
20241118,154600,7977110150,11900,11900,11900,11900,0
20241118,154500,7977110150,11900,11900,11900,11900,0
20241118,154400,7977110150,11900,11900,11900,11900,0
20241118,154300,7977110150,11900,11900,11900,11900,0
20241118,154200,7977110150,11900,11900,11900,11900,0
20241118,154100,7977110150,11900,11900,11900,11900,0
20241118,154000,7977110150,11900,11900,11900,11900,0
20241118,153900,7977110150,11900,11900,11900,11900,0
20241118,153800,7977110150,11900,11900,11900,11900,0
20241118,153700,7977110150,11900,11900,11900,11900,0
20241118,153600,7977110150,11900,11900,11900,11900,0
20241118,153500,7977110150,11900,11900,11900,11900,0
20241118,153400,7977110150,11900,11900,11900,11900,0
20241118,153300,7977110150,11900,11900,11900,11900,0
20241118,153200,7977110150,11900,11900,11900,11900,0
20241118,153100,7977110150,11900,11900,11900,11900,0
20241118,153000,7977110150,11900,11900,11900,11900,6442
20241118,152900,7900450350,11980,11980,11980,11980,0
20241118,152800,7900450350,11980,11980,11980,11980,0
20241118,152700,7900450350,11980,11980,11980,11980,0
20241118,152600,7900450350,11980,11980,11980,11980,0
20241118,152500,7900450350,11980,11980,11980,11980,0
20241118,152400,7900450350,11980,11980,11980,11980,0
20241118,152300,7900450350,11980,11980,11980,11980,0
20241118,152200,7900450350,11980,11980,11980,11980,0
20241118,152100,7900450350,11980,11980,11980,11980,0
20241118,152000,7900450350,11980,11980,11980,11980,0
20241118,151900,7900450350,11980,11980,11990,11910,1636
20241118,151800,7880881450,11990,11990,12010,11990,580
20241118,151700,7873926590,11990,11960,11990,11950,285
20241118,151600,7870519100,11950,11980,11990,11950,1733
20241118,151500,7849765620,11980,12010,12010,11980,339
20241118,151400,7845700500,12010,12020,12020,12010,610
20241118,151300,7838374380,12020,12030,12030,12010,217
20241118,151200,7835766080,12030,12030,12040,12030,121
20241118,151100,7834310430,12040,12030,12040,12000,334
20241118,151000,7830293960,12030,12030,12040,11960,1504
20241118,150900,7812251870,12050,12030,12050,12020,568
20241118,150800,7805419190,12040,12040,12040,12030,152
20241118,150700,7803589310,12040,12040,12040,12030,285
20241118,150600,7800157930,12050,12050,12090,12040,1303
20241118,150500,7784466590,12100,12100,12110,12040,834
20241118,150400,7774399220,12120,12030,12120,12030,2525
20241118,150300,7743902300,12030,12040,12040,12020,28
20241118,150200,7743565310,12040,12030,12040,12020,60
20241118,150100,7742843560,12000,12020,12030,12000,124
20241118,150000,7741353150,12000,12020,12020,12000,496
20241118,145900,7735391890,12020,12030,12030,12000,1320
20241118,145800,7719543160,12030,11960,12030,11960,3770
20241118,145700,7674365030,11950,11930,11950,11920,778
20241118,145600,7665078120,11920,11950,11950,11920,163
20241118,145500,7663130600,11920,11950,11950,11920,553
20241118,145400,7656526840,11920,11920,11920,11920,12
20241118,145300,7656383800,11920,11910,11930,11910,38
20241118,145200,7655931180,11910,11920,11920,11910,251
20241118,145100,7652941760,11910,11910,11910,11900,161
20241118,145000,7651025750,11910,11920,11950,11910,2005
20241118,144900,7627094510,11910,11900,11930,11900,359
20241118,144800,7622815580,11900,11910,11910,11900,196
20241118,144700,7620483160,11910,11900,11910,11900,19
20241118,144600,7620257000,11880,11930,11930,11880,35
20241118,144500,7619839630,11920,11860,11920,11860,4456
20241118,144400,7566804340,11860,11870,11870,11860,106
20241118,144300,7565546180,11880,11860,11880,11800,2180
20241118,144200,7539751710,11860,11880,11880,11860,153
20241118,144100,7537934390,11880,11870,11880,11870,208
20241118,144000,7535464630,11880,11880,11880,11880,12
20241118,143900,7535322070,11870,11860,11870,11860,256
20241118,143800,7532284830,11830,11830,11830,11830,102
20241118,143700,7531078170,11820,11820,11820,11820,0
20241118,143600,7531078170,11820,11830,11830,11810,1501
20241118,143500,7513335350,11860,11820,11860,11810,121
20241118,143400,7511904000,11810,11820,11820,11810,143
20241118,143300,7510214140,11810,11810,11810,11810,19
20241118,143200,7509989750,11830,11810,11830,11810,203
20241118,143100,7507590280,11820,11810,11820,11770,686
20241118,143000,7499486860,11810,11770,11810,11730,2284
20241118,142900,7472672550,11760,11760,11760,11760,3
20241118,142800,7472637270,11740,11770,11780,11740,4287
20241118,142700,7422232730,11770,11750,11780,11750,1809
20241118,142600,7400956180,11760,11800,11800,11760,5613
20241118,142500,7334901170,11800,11800,11800,11790,671
20241118,142400,7326986290,11810,11810,11810,11790,764
20241118,142300,7317972020,11810,11790,11820,11790,613
20241118,142200,7310734350,11790,11820,11820,11790,1586
20241118,142100,7292030960,11820,11790,11820,11790,763
20241118,142000,7283026770,11820,11880,11880,11780,11219
20241118,141900,7150448670,11920,11890,11920,11870,2017
20241118,141800,7126493740,11920,11900,11920,11880,949
20241118,141700,7115201710,11930,11900,11930,11900,52
20241118,141600,7114582880,11910,11930,11930,11910,398
20241118,141500,7109841820,11930,11930,11930,11930,4
20241118,141400,7109794100,11930,11940,11940,11890,1450
20241118,141300,7092542640,11920,11940,11940,11920,163
20241118,141200,7090599660,11900,11920,11940,11900,510
20241118,141100,7084522570,11940,11930,11940,11910,953
20241118,141000,7073164740,11940,11930,11940,11930,125
20241118,140900,7071672470,11940,11940,11940,11940,149
20241118,140800,7069893410,11940,11940,11940,11940,0
20241118,140700,7069893410,11940,11940,11940,11940,43
20241118,140600,7069379990,11940,11900,11940,11900,69
20241118,140500,7068558850,11900,11880,11900,11870,23
20241118,140400,7068285530,11900,11900,11900,11870,77
20241118,140300,7067371330,11900,11900,11900,11850,1154
20241118,140200,7053680720,11900,11950,11950,11890,2330
20241118,140100,7025944280,11940,11910,11950,11900,725
20241118,140000,7017289770,11950,11970,11970,11890,2409
20241118,135900,6988600480,11970,11960,11970,11910,5758
20241118,135800,6919897470,11960,11950,11960,11940,2250
20241118,135700,6893012410,11960,11970,11970,11950,5436
20241118,135600,6827997630,12000,12000,12000,11980,470
20241118,135500,6822362320,11970,11980,11980,11970,170
20241118,135400,6820327390,12000,12000,12000,12000,18
20241118,135300,6820111390,12010,12010,12010,12010,2
20241118,135200,6820087370,12020,12020,12020,12020,0
20241118,135100,6820087370,12020,12010,12020,12010,46
20241118,135000,6819534670,12010,11990,12010,11970,1649
20241118,134900,6799794330,11990,12000,12000,11990,135
20241118,134800,6798175490,12000,12000,12010,11990,29
20241118,134700,6797827730,12010,11990,12010,11990,997
20241118,134600,6785863730,11990,12010,12020,11990,1087
20241118,134500,6772820000,12020,12020,12020,12020,4
20241118,134400,6772771920,12000,12020,12020,12000,365
20241118,134300,6768390230,12030,12040,12040,12030,459
20241118,134200,6762868450,12030,12030,12030,12030,345
20241118,134100,6758718100,12060,12060,12060,12060,0
20241118,134000,6758718100,12060,12060,12060,12060,3
20241118,133900,6758681920,12060,12060,12060,12060,1
20241118,133800,6758669860,12070,12070,12070,12070,0
20241118,133700,6758669860,12070,12070,12070,12070,0
20241118,133600,6758669860,12070,12070,12070,12060,17
20241118,133500,6758464780,12060,12050,12070,12050,52
20241118,133400,6757837560,12050,12030,12050,12030,7
20241118,133300,6757753290,12050,12050,12050,12050,0
20241118,133200,6757753290,12050,12050,12050,12010,19
20241118,133100,6757524970,12010,12020,12020,12010,3
20241118,133000,6757488930,12050,12050,12050,12050,1
20241118,132900,6757476880,12070,12070,12070,12070,1
20241118,132800,6757464810,12000,12000,12000,12000,0
20241118,132700,6757464810,12000,12020,12020,11980,8147
20241118,132600,6659678300,12020,12050,12050,12020,778
20241118,132500,6650324600,12030,12030,12040,12030,121
20241118,132400,6648868940,12030,12060,12060,12030,287
20241118,132300,6645414250,12070,12070,12070,12070,7
20241118,132200,6645329760,12060,12050,12060,12050,2
20241118,132100,6645305650,12110,12040,12110,12040,80
20241118,132000,6644342380,12050,12070,12070,12050,500
20241118,131900,6638314510,12070,12090,12120,12070,43
20241118,131800,6637794260,12070,12080,12080,12070,265
20241118,131700,6634593660,12080,12090,12090,12080,367
20241118,131600,6630156660,12090,12080,12090,12080,3
20241118,131500,6630120410,12080,12080,12080,12080,115
20241118,131400,6628731210,12070,12070,12070,12070,0
20241118,131300,6628731210,12070,12070,12070,12070,0
20241118,131200,6628731210,12070,12070,12070,12070,20
20241118,131100,6628489810,12060,12060,12060,12060,21
20241118,131000,6628236550,12080,12090,12090,12080,404
20241118,130900,6623355830,12090,12090,12090,12090,60
20241118,130800,6622630430,12050,12050,12050,12050,14
20241118,130700,6622461730,12050,12050,12050,12050,44
20241118,130600,6621931530,12040,12070,12070,12040,93
20241118,130500,6620811670,12090,12090,12090,12090,150
20241118,130400,6618998170,12090,12090,12090,12090,32
20241118,130300,6618611290,12040,12060,12090,12040,253
20241118,130200,6615562070,12090,12100,12100,12090,18
20241118,130100,6615344440,12040,12040,12040,12040,0
20241118,130000,6615344440,12040,12110,12120,12040,356
20241118,125900,6611033040,12030,12040,12040,12030,566
20241118,125800,6604218620,12040,12100,12120,12040,1008
20241118,125700,6592070720,12140,12140,12140,12140,26
20241118,125600,6591755080,12080,12140,12140,12080,86
20241118,125500,6590714640,12150,12080,12150,12080,2
20241118,125400,6590690410,12160,12120,12160,12050,2101
20241118,125300,6565297470,12180,12140,12180,12110,465
20241118,125200,6559634060,12180,12160,12180,12160,67
20241118,125100,6558818700,12100,12100,12100,12100,0
20241118,125000,6558818700,12100,12100,12100,12100,0
20241118,124900,6558818700,12100,12100,12100,12100,0
20241118,124800,6558818700,12100,12130,12200,12100,1912
20241118,124700,6535610560,12130,12100,12130,12100,71
20241118,124600,6534750330,12100,12100,12100,12100,238
20241118,124500,6531870530,12100,12070,12100,12070,761
20241118,124400,6522665700,12070,12040,12070,12040,21
20241118,124300,6522412830,12030,12060,12060,12030,500
20241118,124200,6516394660,12070,12070,12070,12070,1027
20241118,124100,6503998770,12070,12100,12100,12070,5218
20241118,124000,6441012080,12100,12100,12100,12100,0
20241118,123900,6441012080,12100,12100,12100,12100,11
20241118,123800,6440878980,12100,12100,12100,12100,8
20241118,123700,6440782180,12160,12150,12160,12150,26
20241118,123600,6440466110,12150,12160,12160,12090,267
20241118,123500,6437228040,12160,12170,12170,12160,55
20241118,123400,6436559030,12170,12050,12170,12050,3118
20241118,123300,6398668390,12050,12050,12050,12050,100
20241118,123200,6397463390,12060,12070,12070,12060,51
20241118,123100,6396848320,12080,12100,12100,12080,137
20241118,123000,6395191580,12100,12090,12100,12090,203
20241118,122900,6392736080,12100,12080,12100,12080,46
20241118,122800,6392179940,12020,12050,12100,12020,421
20241118,122700,6387100250,12020,12020,12020,12020,110
20241118,122600,6385778050,12020,12050,12050,12020,500
20241118,122500,6379765030,12060,12060,12060,12060,41
20241118,122400,6379270570,12060,12050,12060,12010,724
20241118,122300,6370541830,12050,12010,12050,12010,304
20241118,122200,6366884910,12010,12010,12010,12010,1
20241118,122100,6366872900,12050,12020,12050,12010,43
20241118,122000,6366354820,12050,12010,12050,12000,1940
20241118,121900,6343063890,12040,12030,12040,12030,280
20241118,121800,6339695480,12010,12000,12010,12000,420
20241118,121700,6334655280,11970,11970,11970,11970,400
20241118,121600,6329867280,11990,11990,11990,11990,96
20241118,121500,6328716240,12010,12000,12010,12000,111
20241118,121400,6327383770,12010,12000,12010,12000,305
20241118,121300,6323722020,12010,12010,12010,12010,124
20241118,121200,6322232780,12010,12010,12010,12010,40
20241118,121100,6321752380,11950,11950,11950,11950,787
20241118,121000,6312347730,11950,11960,11970,11950,2705
20241118,120900,6280018140,11960,11980,11980,11960,688
20241118,120800,6271782350,12010,11990,12010,11990,131
20241118,120700,6270209520,12010,12010,12010,12010,1
20241118,120600,6270197510,11970,11970,11970,11970,445
20241118,120500,6264870860,11970,11980,11980,11970,20
20241118,120400,6264631360,11970,12000,12000,11970,3061
20241118,120300,6227922220,12000,12030,12030,12000,1800
20241118,120200,6206308410,12030,12040,12040,12030,11
20241118,120100,6206176030,12040,12040,12040,12040,10
20241118,120000,6206055630,12040,12040,12040,12040,3
20241118,115900,6206019510,12040,12030,12040,12020,527
20241118,115800,6199683740,12050,12040,12050,12040,625
20241118,115700,6192156750,12040,12060,12060,12040,99
20241118,115600,6190963870,12040,12040,12040,12040,226
20241118,115500,6188242830,12050,12050,12060,12040,333
20241118,115400,6184230210,12060,12050,12060,12050,98
20241118,115300,6183048430,12050,12050,12050,12050,26
20241118,115200,6182735130,12060,12060,12060,12060,1
20241118,115100,6182723070,12030,12030,12030,12010,919
20241118,115000,6171681120,12060,12080,12080,12040,3144
20241118,114900,6133766050,12090,12100,12100,12090,166
20241118,114800,6131757930,12110,12120,12120,12110,827
20241118,114700,6121735990,12120,12120,12120,12120,100
20241118,114600,6120523990,12120,12130,12130,12120,400
20241118,114500,6115673890,12150,12150,12150,12150,20
20241118,114400,6115430890,12130,12130,12130,12130,1000
20241118,114300,6103300890,12130,12130,12130,12130,352
20241118,114200,6099031130,12130,12130,12130,12130,5
20241118,114100,6098970480,12120,12120,12120,12120,0
20241118,114000,6098970480,12120,12150,12160,12120,76
20241118,113900,6098047130,12140,12140,12140,12140,176
20241118,113800,6095910490,12120,12120,12120,12120,106
20241118,113700,6094625770,12120,12120,12120,12120,0
20241118,113600,6094625770,12120,12120,12120,12120,19
20241118,113500,6094395490,12120,12120,12120,12120,0
20241118,113400,6094395490,12120,12120,12120,12120,0
20241118,113300,6094395490,12120,12130,12130,12120,200
20241118,113200,6091971060,12120,12150,12150,12120,317
20241118,113100,6088122390,12150,12160,12170,12150,522
20241118,113000,6081775270,12170,12150,12170,12150,308
20241118,112900,6078029900,12150,12140,12150,12140,373
20241118,112800,6073498580,12150,12150,12150,12150,750
20241118,112700,6064386080,12150,12140,12150,12130,324
20241118,112600,6060454250,12150,12140,12150,12120,124
20241118,112500,6058950610,12120,12140,12140,12120,1069
20241118,112400,6045974370,12140,12140,12140,12140,157
20241118,112300,6044068390,12140,12140,12140,12130,74
20241118,112200,6043170400,12140,12120,12140,12120,446
20241118,112100,6037761310,12120,12130,12130,12100,733
20241118,112000,6028886640,12110,12120,12120,12100,332
20241118,111900,6024869320,12110,12040,12110,12040,43
20241118,111800,6024348740,12100,12090,12100,12090,202
20241118,111700,6021906040,12080,12050,12080,12050,603
20241118,111600,6014627090,12000,12000,12050,12000,1616
20241118,111500,5995161590,12040,11990,12040,11990,1701
20241118,111400,5974754880,11990,11990,11990,11990,3
20241118,111300,5974718910,11970,11990,11990,11970,249
20241118,111200,5971735280,12000,11980,12000,11980,80
20241118,111100,5970775660,11980,12000,12000,11970,384
20241118,111000,5966175290,11970,11980,11980,11970,80
20241118,110900,5965217440,11980,12000,12000,11980,1105
20241118,110800,5951972270,12000,12050,12050,12000,33
20241118,110700,5951575270,12000,12050,12050,12000,376
20241118,110600,5947061300,12080,12030,12080,12030,1072
20241118,110500,5934158350,12030,12030,12030,12030,292
20241118,110400,5930645590,12020,12030,12030,12020,11
20241118,110300,5930513270,12030,12030,12030,12000,139
20241118,110200,5928843200,12030,11970,12030,11970,4495
20241118,110100,5874909040,11970,11970,11980,11940,134
20241118,110000,5873307000,11970,11930,11980,11930,74
20241118,105900,5872421050,11980,11950,11980,11920,469
20241118,105800,5866829800,11950,11910,11980,11900,265
20241118,105700,5863674080,11980,11910,11980,11910,89
20241118,105600,5862612840,11930,12000,12000,11900,3314
20241118,105500,5823035160,12010,11970,12010,11970,72
20241118,105400,5822171320,12020,12020,12020,11980,188
20241118,105300,5819917340,12020,12020,12020,12000,1745
20241118,105200,5798962740,12020,11990,12020,11990,1534
20241118,105100,5780557040,11980,11970,11990,11940,914
20241118,105000,5769626330,11980,11970,11980,11970,355
20241118,104900,5765376090,11970,11990,11990,11970,607
20241118,104800,5758109200,11970,11990,11990,11970,111
20241118,104700,5756778330,11990,11990,11990,11990,452
20241118,104600,5751358850,11990,11990,11990,11990,132
20241118,104500,5749776170,11970,11970,11970,11970,172
20241118,104400,5747717330,11990,11990,11990,11990,11
20241118,104300,5747585440,11980,11980,11980,11980,555
20241118,104200,5740936540,11960,11960,11960,11960,1842
20241118,104100,5718906220,11970,11970,11970,11970,84
20241118,104000,5717900740,11990,11910,12000,11900,359
20241118,103900,5713601380,12000,11980,12000,11880,2234
20241118,103800,5686924380,11890,11950,11980,11890,800
20241118,103700,5677370800,11910,11900,11920,11900,17
20241118,103600,5677168390,11870,11870,11870,11870,163
20241118,103500,5675233580,11870,11950,11960,11870,1418
20241118,103400,5658352800,11960,11950,11970,11950,560
20241118,103300,5651654440,11990,11990,11990,11990,1
20241118,103200,5651642450,11940,11920,11980,11920,785
20241118,103100,5642283250,11910,11930,11960,11850,3272
20241118,103000,5603397710,11960,11970,11990,11900,1222
20241118,102900,5588810510,11990,11990,11990,11960,38
20241118,102800,5588355600,11990,12030,12030,11980,70
20241118,102700,5587515230,12030,12010,12030,11900,3782
20241118,102600,5542340890,12010,12090,12100,11990,3964
20241118,102500,5494621810,12090,12160,12160,12090,7713
20241118,102400,5401190690,12190,12170,12190,12160,1099
20241118,102300,5387824130,12200,12190,12200,12160,327
20241118,102200,5383835080,12160,12180,12180,12160,1403
20241118,102100,5366756090,12180,12210,12210,12180,186
20241118,102000,5364489260,12220,12220,12220,12200,1369
20241118,101900,5347780950,12220,12220,12220,12210,49
20241118,101800,5347182490,12220,12220,12220,12220,162
20241118,101700,5345202850,12210,12210,12220,12200,324
20241118,101600,5341247200,12200,12210,12210,12200,152
20241118,101500,5339391290,12220,12200,12220,12200,96
20241118,101400,5338219030,12220,12210,12220,12200,170
20241118,101300,5336143020,12220,12240,12240,12200,826
20241118,101200,5326046560,12220,12210,12220,12200,2472
20241118,101100,5295869630,12210,12180,12230,12160,1217
20241118,101000,5281028120,12200,12230,12230,12190,1028
20241118,100900,5268486740,12230,12240,12250,12230,206
20241118,100800,5265964490,12250,12310,12310,12250,1700
20241118,100700,5245109710,12330,12310,12340,12310,4659
20241118,100600,5187697190,12310,12290,12310,12270,503
20241118,100500,5181517830,12300,12180,12300,12180,3230
20241118,100400,5141889560,12240,12160,12240,12150,2538
20241118,100300,5110940550,12160,12160,12200,12160,561
20241118,100200,5104104790,12140,12140,12200,12140,3555
20241118,100100,5060899870,12140,12180,12180,12140,3362
20241118,100000,5020038860,12180,12220,12220,12170,2144
20241118,095900,4993899330,12230,12180,12230,12170,475
20241118,095800,4988094200,12170,12270,12270,12170,2780
20241118,095700,4954132570,12270,12290,12290,12270,115
20241118,095600,4952720330,12300,12260,12300,12260,237
20241118,095500,4949807590,12300,12240,12310,12240,2781
20241118,095400,4915647190,12240,12310,12310,12220,7498
20241118,095300,4823779240,12290,12270,12300,12250,2109
20241118,095200,4797863000,12280,12230,12290,12230,94
20241118,095100,4796709650,12260,12250,12300,12220,1011
20241118,095000,4784324720,12290,12260,12300,12230,338
20241118,094900,4780178990,12250,12180,12250,12180,1285
20241118,094800,4764497170,12190,12250,12250,12180,2290
20241118,094700,4736517100,12250,12190,12270,12190,2785
20241118,094600,4702406100,12210,12230,12240,12160,5232
20241118,094500,4638498110,12210,12080,12230,12060,5018
20241118,094400,4577620870,12080,12040,12080,12030,2742
20241118,094300,4544548420,12050,12010,12060,12010,201
20241118,094200,4542128160,12010,12000,12060,12000,645
20241118,094100,4534367490,12000,12020,12060,11990,1015
20241118,094000,4522186820,12010,12000,12060,12000,3675
20241118,093900,4478014080,12000,11980,12060,11960,10546
20241118,093800,4351376870,11970,11950,11990,11950,4796
20241118,093700,4293959920,11950,11930,11950,11910,1881
20241118,093600,4271502330,11930,11910,11950,11880,901
20241118,093500,4260751920,11920,11890,11930,11880,1968
20241118,093400,4237323980,11840,11870,11900,11840,4614
20241118,093300,4182501020,11870,11820,11870,11820,902
20241118,093200,4171812560,11820,11820,11880,11820,966
20241118,093100,4160362420,11870,11870,11870,11810,2474
20241118,093000,4131096740,11870,11810,11870,11800,2678
20241118,092900,4099448170,11830,11840,11870,11810,2816
20241118,092800,4066146780,11830,11870,11870,11830,1117
20241118,092700,4052906500,11880,11810,11880,11810,3272
20241118,092600,4014057250,11810,11830,11870,11790,2581
20241118,092500,3983446620,11800,11840,11890,11770,3703
20241118,092400,3939630390,11790,11830,11860,11790,2762
20241118,092300,3907020930,11830,11850,11880,11810,1761
20241118,092200,3886197690,11850,11820,11880,11820,1300
20241118,092100,3870807720,11890,11810,11890,11790,6089
20241118,092000,3798670360,11870,11790,11870,11790,2753
20241118,091900,3766162060,11810,11840,11850,11790,6319
20241118,091800,3691508010,11820,11860,11860,11810,844
20241118,091700,3681531780,11870,11880,11890,11810,9245
20241118,091600,3571854390,11880,11840,11900,11830,6521
20241118,091500,3494440780,11900,11810,11900,11780,5064
20241118,091400,3434495810,11820,11830,11900,11770,9478
20241118,091300,3322331570,11800,11730,11850,11730,4984
20241118,091200,3263522390,11750,11710,11800,11670,3855
20241118,091100,3218250350,11710,11660,11740,11630,3972
20241118,091000,3171958500,11650,11650,11680,11600,14987
20241118,090900,2997746210,11640,11800,11800,11640,29527
20241118,090800,2652582510,11800,11820,11880,11790,6717
20241118,090700,2573161770,11790,11850,11860,11780,2280
20241118,090600,2546261090,11850,11700,11850,11690,9401
20241118,090500,2435448580,11700,11710,11720,11650,4542
20241118,090400,2382389090,11710,11700,11800,11660,10405
20241118,090300,2260496730,11710,11810,11920,11630,26971
20241118,090200,1944379440,11740,11800,11800,11500,52007
20241118,090100,1337708980,11700,12010,12140,11700,47627
20241118,090000,767349680,12010,12310,12350,12000,62856