KissMeData/051360/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,193000,2183526560,17620,17620,17620,17620,4347
20241112,192900,2183526560,17620,17620,17620,17620,0
20241112,192800,2183526560,17620,17620,17620,17620,0
20241112,192700,2183526560,17620,17620,17620,17620,0
20241112,192600,2183526560,17620,17620,17620,17620,0
20241112,192500,2183526560,17620,17620,17620,17620,0
20241112,192400,2183526560,17620,17620,17620,17620,0
20241112,192300,2183526560,17620,17620,17620,17620,0
20241112,192200,2183526560,17620,17620,17620,17620,0
20241112,192100,2183526560,17620,17620,17620,17620,0
20241112,192000,2183526560,17620,17620,17620,17620,0
20241112,191900,2183526560,17620,17620,17620,17620,0
20241112,191800,2183526560,17620,17620,17620,17620,0
20241112,191700,2183526560,17620,17620,17620,17620,0
20241112,191600,2183526560,17620,17620,17620,17620,0
20241112,191500,2183526560,17620,17620,17620,17620,0
20241112,191400,2183526560,17620,17620,17620,17620,0
20241112,191300,2183526560,17620,17620,17620,17620,0
20241112,191200,2183526560,17620,17620,17620,17620,0
20241112,191100,2183526560,17620,17620,17620,17620,0
20241112,191000,2183526560,17620,17620,17620,17620,0
20241112,190900,2183526560,17620,17620,17620,17620,0
20241112,190800,2183526560,17620,17620,17620,17620,0
20241112,190700,2183526560,17620,17620,17620,17620,0
20241112,190600,2183526560,17620,17620,17620,17620,0
20241112,190500,2183526560,17620,17620,17620,17620,0
20241112,190400,2183526560,17620,17620,17620,17620,0
20241112,190300,2183526560,17620,17620,17620,17620,0
20241112,190200,2183526560,17620,17620,17620,17620,0
20241112,190100,2183526560,17620,17620,17620,17620,0
20241112,190000,2183526560,17620,17620,17620,17620,4347
20241112,185900,2183526560,17620,17620,17620,17620,0
20241112,185800,2183526560,17620,17620,17620,17620,0
20241112,185700,2183526560,17620,17620,17620,17620,0
20241112,185600,2183526560,17620,17620,17620,17620,0
20241112,185500,2183526560,17620,17620,17620,17620,0
20241112,185400,2183526560,17620,17620,17620,17620,0
20241112,185300,2183526560,17620,17620,17620,17620,0
20241112,185200,2183526560,17620,17620,17620,17620,0
20241112,185100,2183526560,17620,17620,17620,17620,0
20241112,185000,2183526560,17620,17620,17620,17620,0
20241112,184900,2183526560,17620,17620,17620,17620,0
20241112,184800,2183526560,17620,17620,17620,17620,0
20241112,184700,2183526560,17620,17620,17620,17620,0
20241112,184600,2183526560,17620,17620,17620,17620,0
20241112,184500,2183526560,17620,17620,17620,17620,0
20241112,184400,2183526560,17620,17620,17620,17620,0
20241112,184300,2183526560,17620,17620,17620,17620,0
20241112,184200,2183526560,17620,17620,17620,17620,0
20241112,184100,2183526560,17620,17620,17620,17620,0
20241112,184000,2183526560,17620,17620,17620,17620,0
20241112,183900,2183526560,17620,17620,17620,17620,0
20241112,183800,2183526560,17620,17620,17620,17620,0
20241112,183700,2183526560,17620,17620,17620,17620,0
20241112,183600,2183526560,17620,17620,17620,17620,0
20241112,183500,2183526560,17620,17620,17620,17620,0
20241112,183400,2183526560,17620,17620,17620,17620,0
20241112,183300,2183526560,17620,17620,17620,17620,0
20241112,183200,2183526560,17620,17620,17620,17620,0
20241112,183100,2183526560,17620,17620,17620,17620,0
20241112,183000,2183526560,17620,17620,17620,17620,4347
20241112,182900,2183526560,17620,17620,17620,17620,0
20241112,182800,2183526560,17620,17620,17620,17620,0
20241112,182700,2183526560,17620,17620,17620,17620,0
20241112,182600,2183526560,17620,17620,17620,17620,0
20241112,182500,2183526560,17620,17620,17620,17620,0
20241112,182400,2183526560,17620,17620,17620,17620,0
20241112,182300,2183526560,17620,17620,17620,17620,0
20241112,182200,2183526560,17620,17620,17620,17620,0
20241112,182100,2183526560,17620,17620,17620,17620,0
20241112,182000,2183526560,17620,17620,17620,17620,0
20241112,181900,2183526560,17620,17620,17620,17620,0
20241112,181800,2183526560,17620,17620,17620,17620,0
20241112,181700,2183526560,17620,17620,17620,17620,0
20241112,181600,2183526560,17620,17620,17620,17620,0
20241112,181500,2183526560,17620,17620,17620,17620,0
20241112,181400,2183526560,17620,17620,17620,17620,0
20241112,181300,2183526560,17620,17620,17620,17620,0
20241112,181200,2183526560,17620,17620,17620,17620,0
20241112,181100,2183526560,17620,17620,17620,17620,0
20241112,181000,2183526560,17620,17620,17620,17620,0
20241112,180900,2183526560,17620,17620,17620,17620,0
20241112,180800,2183526560,17620,17620,17620,17620,0
20241112,180700,2183526560,17620,17620,17620,17620,0
20241112,180600,2183526560,17620,17620,17620,17620,0
20241112,180500,2183526560,17620,17620,17620,17620,0
20241112,180400,2183526560,17620,17620,17620,17620,0
20241112,180300,2183526560,17620,17620,17620,17620,0
20241112,180200,2183526560,17620,17620,17620,17620,0
20241112,180100,2183526560,17620,17620,17620,17620,0
20241112,180000,2183526560,17620,17620,17620,17620,4347
20241112,175900,2183526560,17620,17620,17620,17620,0
20241112,175800,2183526560,17620,17620,17620,17620,0
20241112,175700,2183526560,17620,17620,17620,17620,0
20241112,175600,2183526560,17620,17620,17620,17620,0
20241112,175500,2183526560,17620,17620,17620,17620,0
20241112,175400,2183526560,17620,17620,17620,17620,0
20241112,175300,2183526560,17620,17620,17620,17620,0
20241112,175200,2183526560,17620,17620,17620,17620,0
20241112,175100,2183526560,17620,17620,17620,17620,0
20241112,175000,2183526560,17620,17620,17620,17620,0
20241112,174900,2183526560,17620,17620,17620,17620,0
20241112,174800,2183526560,17620,17620,17620,17620,0
20241112,174700,2183526560,17620,17620,17620,17620,0
20241112,174600,2183526560,17620,17620,17620,17620,0
20241112,174500,2183526560,17620,17620,17620,17620,0
20241112,174400,2183526560,17620,17620,17620,17620,0
20241112,174300,2183526560,17620,17620,17620,17620,0
20241112,174200,2183526560,17620,17620,17620,17620,0
20241112,174100,2183526560,17620,17620,17620,17620,0
20241112,174000,2183526560,17620,17620,17620,17620,0
20241112,173900,2183526560,17620,17620,17620,17620,0
20241112,173800,2183526560,17620,17620,17620,17620,0
20241112,173700,2183526560,17620,17620,17620,17620,0
20241112,173600,2183526560,17620,17620,17620,17620,0
20241112,173500,2183526560,17620,17620,17620,17620,0
20241112,173400,2183526560,17620,17620,17620,17620,0
20241112,173300,2183526560,17620,17620,17620,17620,0
20241112,173200,2183526560,17620,17620,17620,17620,0
20241112,173100,2183526560,17620,17620,17620,17620,0
20241112,173000,2183526560,17620,17620,17620,17620,4347
20241112,172900,2183526560,17620,17620,17620,17620,0
20241112,172800,2183526560,17620,17620,17620,17620,0
20241112,172700,2183526560,17620,17620,17620,17620,0
20241112,172600,2183526560,17620,17620,17620,17620,0
20241112,172500,2183526560,17620,17620,17620,17620,0
20241112,172400,2183526560,17620,17620,17620,17620,0
20241112,172300,2183526560,17620,17620,17620,17620,0
20241112,172200,2183526560,17620,17620,17620,17620,0
20241112,172100,2183526560,17620,17620,17620,17620,0
20241112,172000,2183526560,17620,17620,17620,17620,0
20241112,171900,2183526560,17620,17620,17620,17620,0
20241112,171800,2183526560,17620,17620,17620,17620,0
20241112,171700,2183526560,17620,17620,17620,17620,0
20241112,171600,2183526560,17620,17620,17620,17620,0
20241112,171500,2183526560,17620,17620,17620,17620,0
20241112,171400,2183526560,17620,17620,17620,17620,0
20241112,171300,2183526560,17620,17620,17620,17620,0
20241112,171200,2183526560,17620,17620,17620,17620,0
20241112,171100,2183526560,17620,17620,17620,17620,0
20241112,171000,2183526560,17620,17620,17620,17620,0
20241112,170900,2183526560,17620,17620,17620,17620,0
20241112,170800,2183526560,17620,17620,17620,17620,0
20241112,170700,2183526560,17620,17620,17620,17620,0
20241112,170600,2183526560,17620,17620,17620,17620,0
20241112,170500,2183526560,17620,17620,17620,17620,0
20241112,170400,2183526560,17620,17620,17620,17620,0
20241112,170300,2183526560,17620,17620,17620,17620,0
20241112,170200,2183526560,17620,17620,17620,17620,0
20241112,170100,2183526560,17620,17620,17620,17620,0
20241112,170000,2183526560,17620,17620,17620,17620,4347
20241112,165900,2183526560,17620,17620,17620,17620,0
20241112,165800,2183526560,17620,17620,17620,17620,0
20241112,165700,2183526560,17620,17620,17620,17620,0
20241112,165600,2183526560,17620,17620,17620,17620,0
20241112,165500,2183526560,17620,17620,17620,17620,0
20241112,165400,2183526560,17620,17620,17620,17620,0
20241112,165300,2183526560,17620,17620,17620,17620,0
20241112,165200,2183526560,17620,17620,17620,17620,0
20241112,165100,2183526560,17620,17620,17620,17620,0
20241112,165000,2183526560,17620,17620,17620,17620,0
20241112,164900,2183526560,17620,17620,17620,17620,0
20241112,164800,2183526560,17620,17620,17620,17620,0
20241112,164700,2183526560,17620,17620,17620,17620,0
20241112,164600,2183526560,17620,17620,17620,17620,0
20241112,164500,2183526560,17620,17620,17620,17620,0
20241112,164400,2183526560,17620,17620,17620,17620,0
20241112,164300,2183526560,17620,17620,17620,17620,0
20241112,164200,2183526560,17620,17620,17620,17620,0
20241112,164100,2183526560,17620,17620,17620,17620,0
20241112,164000,2183526560,17620,17620,17620,17620,0
20241112,163900,2183526560,17620,17620,17620,17620,0
20241112,163800,2183526560,17620,17620,17620,17620,0
20241112,163700,2183526560,17620,17620,17620,17620,0
20241112,163600,2183526560,17620,17620,17620,17620,0
20241112,163500,2183526560,17620,17620,17620,17620,0
20241112,163400,2183526560,17620,17620,17620,17620,0
20241112,163300,2183526560,17620,17620,17620,17620,0
20241112,163200,2183526560,17620,17620,17620,17620,0
20241112,163100,2183526560,17620,17620,17620,17620,0
20241112,163000,2183526560,17620,17620,17620,17620,4347
20241112,162900,2183526560,17620,17620,17620,17620,0
20241112,162800,2183526560,17620,17620,17620,17620,0
20241112,162700,2183526560,17620,17620,17620,17620,0
20241112,162600,2183526560,17620,17620,17620,17620,0
20241112,162500,2183526560,17620,17620,17620,17620,0
20241112,162400,2183526560,17620,17620,17620,17620,0
20241112,162300,2183526560,17620,17620,17620,17620,0
20241112,162200,2183526560,17620,17620,17620,17620,0
20241112,162100,2183526560,17620,17620,17620,17620,0
20241112,162000,2183526560,17620,17620,17620,17620,0
20241112,161900,2183526560,17620,17620,17620,17620,0
20241112,161800,2183526560,17620,17620,17620,17620,0
20241112,161700,2183526560,17620,17620,17620,17620,0
20241112,161600,2183526560,17620,17620,17620,17620,0
20241112,161500,2183526560,17620,17620,17620,17620,0
20241112,161400,2183526560,17620,17620,17620,17620,0
20241112,161300,2183526560,17620,17620,17620,17620,0
20241112,161200,2183526560,17620,17620,17620,17620,0
20241112,161100,2183526560,17620,17620,17620,17620,0
20241112,161000,2183526560,17620,17620,17620,17620,0
20241112,160900,2183526560,17620,17620,17620,17620,0
20241112,160800,2183526560,17620,17620,17620,17620,0
20241112,160700,2183526560,17620,17620,17620,17620,0
20241112,160600,2183526560,17620,17620,17620,17620,0
20241112,160500,2183526560,17620,17620,17620,17620,0
20241112,160400,2183526560,17620,17620,17620,17620,0
20241112,160300,2183526560,17620,17620,17620,17620,0
20241112,160200,2183526560,17620,17620,17620,17620,0
20241112,160100,2183526560,17620,17620,17620,17620,0
20241112,160000,2183526560,17620,17620,17620,17620,4347
20241112,155900,2183526560,17620,17620,17620,17620,0
20241112,155800,2183526560,17620,17620,17620,17620,0
20241112,155700,2183526560,17620,17620,17620,17620,0
20241112,155600,2183526560,17620,17620,17620,17620,0
20241112,155500,2183526560,17620,17620,17620,17620,0
20241112,155400,2183526560,17620,17620,17620,17620,0
20241112,155300,2183526560,17620,17620,17620,17620,0
20241112,155200,2183526560,17620,17620,17620,17620,0
20241112,155100,2183526560,17620,17620,17620,17620,0
20241112,155000,2183526560,17620,17620,17620,17620,0
20241112,154900,2183526560,17620,17620,17620,17620,0
20241112,154800,2183526560,17620,17620,17620,17620,0
20241112,154700,2183526560,17620,17620,17620,17620,0
20241112,154600,2183526560,17620,17620,17620,17620,0
20241112,154500,2183526560,17620,17620,17620,17620,0
20241112,154400,2183526560,17620,17620,17620,17620,0
20241112,154300,2183526560,17620,17620,17620,17620,0
20241112,154200,2183526560,17620,17620,17620,17620,0
20241112,154100,2183526560,17620,17620,17620,17620,0
20241112,154000,2183526560,17620,17620,17620,17620,0
20241112,153900,2183526560,17620,17620,17620,17620,0
20241112,153800,2183526560,17620,17620,17620,17620,0
20241112,153700,2183526560,17620,17620,17620,17620,0
20241112,153600,2183526560,17620,17620,17620,17620,0
20241112,153500,2183526560,17620,17620,17620,17620,0
20241112,153400,2183526560,17620,17620,17620,17620,0
20241112,153300,2183526560,17620,17620,17620,17620,0
20241112,153200,2183526560,17620,17620,17620,17620,0
20241112,153100,2183526560,17620,17620,17620,17620,0
20241112,153000,2183526560,17620,17620,17620,17620,8694
20241112,152900,2106932420,17670,17670,17670,17670,0
20241112,152800,2106932420,17670,17670,17670,17670,0
20241112,152700,2106932420,17670,17670,17670,17670,0
20241112,152600,2106932420,17670,17670,17670,17670,0
20241112,152500,2106932420,17670,17670,17670,17670,0
20241112,152400,2106932420,17670,17670,17670,17670,0
20241112,152300,2106932420,17670,17670,17670,17670,0
20241112,152200,2106932420,17670,17670,17670,17670,0
20241112,152100,2106932420,17670,17670,17670,17670,0
20241112,152000,2106932420,17670,17670,17670,17670,0
20241112,151900,2106932420,17670,17690,17700,17650,2189
20241112,151800,2068240620,17680,17720,17720,17680,756
20241112,151700,2054857160,17720,17730,17730,17720,421
20241112,151600,2047397010,17740,17740,17740,17740,1
20241112,151500,2047379270,17730,17750,17750,17730,1361
20241112,151400,2023222560,17750,17770,17770,17750,1015
20241112,151300,2005199600,17760,17760,17760,17760,527
20241112,151200,1995840080,17760,17780,17780,17760,495
20241112,151100,1987043660,17790,17790,17790,17790,131
20241112,151000,1984713170,17790,17800,17800,17790,367
20241112,150900,1978183960,17810,17810,17810,17810,1
20241112,150800,1978166150,17810,17790,17810,17790,101
20241112,150700,1976367360,17790,17840,17840,17790,1621
20241112,150600,1947490900,17850,17850,17850,17850,112
20241112,150500,1945491700,17850,17870,17870,17850,17
20241112,150400,1945187970,17840,17880,17880,17840,490
20241112,150300,1936432520,17910,17840,17910,17840,433
20241112,150200,1928705490,17850,17860,17950,17850,667
20241112,150100,1916776460,17850,17860,17860,17850,10
20241112,150000,1916597950,17860,17870,17990,17840,1205
20241112,145900,1895090010,17870,17870,17870,17870,4
20241112,145800,1895018530,17860,17860,17860,17860,0
20241112,145700,1895018530,17860,17880,17880,17860,159
20241112,145600,1892176890,17880,17880,17880,17870,145
20241112,145500,1889585140,17880,17880,17880,17880,10
20241112,145400,1889406340,17890,17880,17890,17880,115
20241112,145300,1887349070,17870,17870,17890,17870,43
20241112,145200,1886579860,17870,17870,17870,17870,0
20241112,145100,1886579860,17870,17890,17900,17870,341
20241112,145000,1880482790,17890,17890,17890,17890,7
20241112,144900,1880357560,17880,17880,17880,17880,55
20241112,144800,1879374160,17880,17880,17880,17880,46
20241112,144700,1878551680,17880,17880,17880,17880,87
20241112,144600,1876996120,17880,17870,17880,17870,122
20241112,144500,1874814960,17870,17900,17910,17870,229
20241112,144400,1870718590,17890,17880,17890,17870,70
20241112,144300,1869467080,17880,17880,17880,17880,8
20241112,144200,1869324040,17860,17860,17860,17860,34
20241112,144100,1868716800,17840,17840,17840,17840,164
20241112,144000,1865791040,17840,17840,17840,17840,5
20241112,143900,1865701840,17830,17830,17840,17830,95
20241112,143800,1864007650,17840,17840,17840,17840,0
20241112,143700,1864007650,17840,17830,17840,17830,320
20241112,143600,1858300740,17840,17840,17840,17840,51
20241112,143500,1857390900,17840,17840,17840,17840,0
20241112,143400,1857390900,17840,17840,17840,17840,10
20241112,143300,1857212500,17840,17820,17840,17820,141
20241112,143200,1854697260,17830,17830,17830,17830,40
20241112,143100,1853984060,17820,17840,17840,17820,68
20241112,143000,1852771940,17830,17840,17840,17830,29
20241112,142900,1852254650,17840,17830,17840,17820,195
20241112,142800,1848778310,17840,17840,17840,17840,117
20241112,142700,1846691030,17840,17840,17840,17840,39
20241112,142600,1845995270,17860,17860,17860,17840,35
20241112,142500,1845370560,17870,17860,17870,17850,54
20241112,142400,1844405770,17870,17870,17870,17870,203
20241112,142300,1840778160,17870,17870,17870,17870,304
20241112,142200,1835345680,17870,17910,17910,17870,88
20241112,142100,1833771240,17890,17900,17900,17880,31
20241112,142000,1833216860,17920,17910,17920,17910,195
20241112,141900,1829723820,17910,17910,17910,17910,39
20241112,141800,1829025330,17890,17890,17890,17890,52
20241112,141700,1828095050,17890,17890,17890,17890,280
20241112,141600,1823085850,17870,17840,17880,17840,243
20241112,141500,1818745240,17880,17880,17880,17880,267
20241112,141400,1813971280,17850,17850,17850,17850,100
20241112,141300,1812186280,17860,17900,17900,17860,260
20241112,141200,1807537950,17880,17900,18050,17880,550
20241112,141100,1797665090,17900,17850,17900,17850,199
20241112,141000,1794107860,17860,17860,17860,17850,132
20241112,140900,1791750350,17850,17850,17850,17850,0
20241112,140800,1791750350,17850,17850,17850,17830,31
20241112,140700,1791197230,17860,17870,17870,17840,197
20241112,140600,1787679660,17880,17870,17880,17870,36
20241112,140500,1787036280,17870,17870,17880,17870,17
20241112,140400,1786732350,17880,17870,17880,17870,128
20241112,140300,1784443730,17850,17850,17850,17830,31
20241112,140200,1783890420,17850,17850,17850,17850,28
20241112,140100,1783390620,17820,17820,17820,17820,0
20241112,140000,1783390620,17820,17850,17880,17820,439
20241112,135900,1775556780,17850,17850,17850,17850,1
20241112,135800,1775538930,17850,17890,17890,17850,1015
20241112,135700,1757421140,17890,17890,17890,17890,6
20241112,135600,1757313800,17870,17860,17870,17860,307
20241112,135500,1751830220,17850,17870,17870,17850,114
20241112,135400,1749794000,17860,17860,17860,17860,77
20241112,135300,1748418780,17860,17860,17870,17860,137
20241112,135200,1745971900,17860,17860,17860,17860,6
20241112,135100,1745864740,17870,17870,17870,17870,54
20241112,135000,1744899760,17870,17890,17890,17870,54
20241112,134900,1743934130,17880,17880,17880,17880,0
20241112,134800,1743934130,17880,17890,17890,17880,849
20241112,134700,1728745680,17890,17900,17900,17890,154
20241112,134600,1725990570,17890,17890,17890,17890,458
20241112,134500,1717796950,17890,17900,17900,17890,183
20241112,134400,1714521550,17900,17900,17900,17900,0
20241112,134300,1714521550,17900,17910,17910,17890,3543
20241112,134200,1651087550,17920,17920,17920,17920,806
20241112,134100,1636644030,17930,17940,17940,17930,52
20241112,134000,1635711170,17920,17920,17940,17920,85
20241112,133900,1634187870,17940,17940,17940,17940,104
20241112,133800,1632322110,17940,17940,17940,17940,35
20241112,133700,1631694210,17920,17950,17950,17920,60
20241112,133600,1630618690,17920,17930,17930,17920,25
20241112,133500,1630170680,17930,17960,17960,17920,2102
20241112,133400,1592482730,17960,17990,17990,17940,3527
20241112,133300,1529163300,18020,18030,18030,18020,30
20241112,133200,1528622450,18020,18020,18020,18020,70
20241112,133100,1527361050,18030,18020,18030,18020,73
20241112,133000,1526045280,18000,18040,18070,18000,553
20241112,132900,1516081690,18030,18040,18040,18030,11
20241112,132800,1515883310,18050,18050,18050,18050,45
20241112,132700,1515071060,18050,18060,18060,18020,201
20241112,132600,1511446200,18030,18030,18030,18030,370
20241112,132500,1504775100,18070,18000,18070,18000,531
20241112,132400,1495199730,18050,17990,18050,17990,384
20241112,132300,1488281700,17990,17980,17990,17980,11
20241112,132200,1488083830,17980,18000,18000,17980,34
20241112,132100,1487472300,18060,17980,18060,17980,443
20241112,132000,1479482150,17980,17980,17980,17960,51
20241112,131900,1478565730,17970,17970,17970,17970,3
20241112,131800,1478511820,17980,17980,17980,17980,85
20241112,131700,1476983520,17990,17990,17990,17950,69
20241112,131600,1475743420,17980,17990,17990,17970,124
20241112,131500,1473513800,17990,17970,17990,17960,74
20241112,131400,1472183420,17990,17990,17990,17970,54
20241112,131300,1471212000,17920,17920,17920,17920,0
20241112,131200,1471212000,17920,17960,17990,17920,279
20241112,131100,1466194990,17960,17960,17960,17960,78
20241112,131000,1464794110,17960,17960,17960,17960,6
20241112,130900,1464686350,17930,18010,18010,17930,453
20241112,130800,1456552920,18010,18010,18010,18010,2
20241112,130700,1456516900,18010,18010,18010,18000,152
20241112,130600,1453779690,18020,18020,18020,18010,64
20241112,130500,1452626420,18030,18120,18120,18020,1094
20241112,130400,1432863180,18100,18080,18100,18080,194
20241112,130300,1429352330,18060,18060,18060,18060,328
20241112,130200,1423428650,18040,18050,18050,18040,31
20241112,130100,1422869260,18060,18060,18060,18060,13
20241112,130000,1422634480,18060,18050,18060,18040,183
20241112,125900,1419331560,18030,18050,18050,18030,31
20241112,125800,1418772530,18050,18060,18060,18050,165
20241112,125700,1415792660,18050,18040,18060,18020,90
20241112,125600,1414168570,18050,18040,18050,18040,7
20241112,125500,1414042260,18030,18010,18030,18010,31
20241112,125400,1413483500,18010,18010,18040,18010,159
20241112,125300,1410618450,18010,18000,18010,18000,401
20241112,125200,1403400280,18010,18010,18010,18010,80
20241112,125100,1401959480,18020,18050,18050,18020,128
20241112,125000,1399652210,18050,18040,18050,18040,67
20241112,124900,1398443470,18030,18030,18030,18020,46
20241112,124800,1397614220,18040,18040,18040,18040,0
20241112,124700,1397614220,18040,18030,18040,18030,306
20241112,124600,1392095490,18030,18040,18040,18030,131
20241112,124500,1389732560,18040,18040,18040,18040,29
20241112,124400,1389209400,18030,18060,18060,18030,111
20241112,124300,1387205100,18060,18070,18070,18050,621
20241112,124200,1375994980,18060,18100,18100,18030,517
20241112,124100,1366653280,18110,18180,18240,18110,874
20241112,124000,1350787700,18180,18150,18180,18150,58
20241112,123900,1349734460,18150,18160,18240,18140,108
20241112,123800,1347773840,18250,18150,18250,18150,196
20241112,123700,1344200590,18150,18120,18250,18110,711
20241112,123600,1331263030,18100,18110,18110,18100,106
20241112,123500,1329343390,18100,18110,18110,18080,534
20241112,123400,1319677910,18100,18100,18100,18100,92
20241112,123300,1318012710,18120,18110,18130,18110,78
20241112,123200,1316598770,18130,18130,18130,18120,31
20241112,123100,1316036840,18130,18140,18170,18130,143
20241112,123000,1313440130,18140,18100,18140,18100,43
20241112,122900,1312660850,18090,18090,18090,18090,71
20241112,122800,1311376460,18110,18110,18110,18110,0
20241112,122700,1311376460,18110,18090,18110,18080,99
20241112,122600,1309585540,18090,18060,18090,18050,131
20241112,122500,1307216840,18050,18040,18050,18040,41
20241112,122400,1306477190,18040,18030,18040,18020,73
20241112,122300,1305160730,18040,18040,18040,18040,33
20241112,122200,1304565410,18040,18030,18040,18020,151
20241112,122100,1301844300,18030,18040,18040,18020,76
20241112,122000,1300473970,18020,18050,18090,18020,610
20241112,121900,1289462880,18050,18080,18080,18050,271
20241112,121800,1284565920,18080,18080,18080,18080,59
20241112,121700,1283499200,18090,18090,18090,18080,102
20241112,121600,1281654180,18090,18090,18110,18070,76
20241112,121500,1280279140,18110,18110,18130,18090,201
20241112,121400,1276637310,18110,18090,18110,18090,11
20241112,121300,1276438220,18110,18090,18110,18070,136
20241112,121200,1273976940,18090,18090,18090,18090,3
20241112,121100,1273922670,18110,18100,18110,18070,47
20241112,121000,1273072490,18100,18100,18110,18100,148
20241112,120900,1270392520,18090,18100,18100,18080,414
20241112,120800,1262901640,18100,18130,18130,18090,842
20241112,120700,1247652830,18240,18120,18240,18120,69
20241112,120600,1246401450,18120,18110,18120,18110,82
20241112,120500,1244915920,18120,18110,18120,18110,199
20241112,120400,1241312010,18110,18110,18110,18110,7
20241112,120300,1241185240,18090,18110,18110,18070,85
20241112,120200,1239646910,18110,18110,18110,18110,2
20241112,120100,1239610690,18110,18110,18120,18110,81
20241112,120000,1238143580,18120,18110,18120,18110,142
20241112,115900,1235570770,18100,18060,18100,18060,215
20241112,115800,1231686260,18060,18100,18100,18060,55
20241112,115700,1230691940,18100,18110,18110,18100,24
20241112,115600,1230257310,18110,18080,18110,18080,135
20241112,115500,1227815660,18080,18070,18090,18070,111
20241112,115400,1225809260,18060,18080,18080,18060,26
20241112,115300,1225339400,18080,18080,18080,18070,62
20241112,115200,1224218750,18080,18080,18080,18080,43
20241112,115100,1223441310,18080,18110,18120,18070,445
20241112,115000,1215396330,18060,18090,18150,18060,743
20241112,114900,1201943980,18090,18090,18090,18090,42
20241112,114800,1201184200,18090,18070,18090,18060,57
20241112,114700,1200154030,18100,18100,18100,18100,21
20241112,114600,1199773930,18100,18100,18100,18100,73
20241112,114500,1198452630,18100,17990,18130,17990,520
20241112,114400,1189045770,18030,18030,18030,18030,18
20241112,114300,1188721230,18030,18040,18040,18000,547
20241112,114200,1178857330,18030,18030,18030,18030,159
20241112,114100,1175990560,18020,18040,18040,18020,174
20241112,114000,1172852800,18020,17970,18040,17970,134
20241112,113900,1170438360,17970,18040,18040,17970,1450
20241112,113800,1144342140,18020,18030,18030,18020,39
20241112,113700,1143639240,18040,18060,18060,18030,173
20241112,113600,1140517020,18060,18100,18100,18060,616
20241112,113500,1129378790,18120,18110,18120,18100,367
20241112,113400,1122729290,18120,18120,18120,18100,62
20241112,113300,1121606390,18110,18130,18140,18110,119
20241112,113200,1119448870,18170,18200,18200,18150,325
20241112,113100,1113537740,18180,18240,18250,18180,277
20241112,113000,1108486390,18270,18130,18270,18130,424
20241112,112900,1100773460,18140,18130,18140,18130,36
20241112,112800,1100120430,18110,18120,18130,18110,72
20241112,112700,1098815250,18120,18120,18140,18110,55
20241112,112600,1097818390,18120,18140,18140,18120,530
20241112,112500,1088204390,18140,18120,18140,18100,339
20241112,112400,1082058050,18130,18120,18130,18120,34
20241112,112300,1081441740,18130,18130,18130,18130,15
20241112,112200,1081169790,18120,18140,18140,18120,149
20241112,112100,1078468200,18130,18130,18140,18130,32
20241112,112000,1077887860,18130,18090,18140,18090,134
20241112,111900,1075460760,18110,18160,18160,18110,403
20241112,111800,1068150560,18160,18160,18160,18160,21
20241112,111700,1067769200,18160,18170,18170,18160,57
20241112,111600,1066733930,18180,18190,18200,18180,41
20241112,111500,1065988070,18200,18220,18260,18200,352
20241112,111400,1059571750,18210,18260,18260,18210,317
20241112,111300,1053794180,18270,18250,18270,18250,12
20241112,111200,1053575010,18240,18300,18310,18240,1728
20241112,111100,1022001130,18290,18280,18290,18280,346
20241112,111000,1015673290,18280,18260,18280,18260,210
20241112,110900,1011836860,18270,18270,18270,18270,23
20241112,110800,1011416650,18270,18260,18270,18250,216
20241112,110700,1007471610,18260,18290,18290,18260,736
20241112,110600,994017820,18290,18270,18290,18270,133
20241112,110500,991585940,18250,18220,18250,18220,964
20241112,110400,973998530,18220,18220,18220,18220,102
20241112,110300,972140090,18220,18210,18220,18210,320
20241112,110200,966310260,18210,18220,18220,18200,199
20241112,110100,962685030,18210,18210,18210,18210,185
20241112,110000,959316180,18210,18170,18210,18170,378
20241112,105900,952434620,18170,18180,18180,18170,58
20241112,105800,951380610,18190,18190,18190,18170,30
20241112,105700,950835070,18200,18210,18210,18200,216
20241112,105600,946902860,18210,18210,18210,18210,137
20241112,105500,944408090,18210,18130,18210,18130,469
20241112,105400,935869720,18190,18160,18190,18100,666
20241112,105300,923789620,18170,18200,18210,18170,487
20241112,105200,914934860,18210,18260,18260,18210,956
20241112,105100,897496300,18260,18230,18270,18230,171
20241112,105000,894374740,18220,18250,18260,18220,445
20241112,104900,886258090,18260,18260,18270,18260,120
20241112,104800,884066520,18260,18250,18300,18220,1022
20241112,104700,865398810,18260,18240,18260,18230,668
20241112,104600,853202850,18250,18220,18260,18220,663
20241112,104500,841109590,18220,18180,18230,18170,438
20241112,104400,833131450,18170,18180,18180,18150,107
20241112,104300,831187350,18180,18140,18180,18140,108
20241112,104200,829225530,18150,18160,18160,18140,70
20241112,104100,827955210,18170,18160,18170,18150,180
20241112,104000,824684840,18160,18150,18180,18150,143
20241112,103900,822086200,18160,18130,18160,18130,278
20241112,103800,817041440,18130,18080,18130,18080,227
20241112,103700,812927290,18120,18070,18120,18070,125
20241112,103600,810663500,18050,18070,18130,18050,165
20241112,103500,807676340,18050,18070,18120,18040,1351
20241112,103400,783248330,18050,18020,18070,18000,136
20241112,103300,780793970,18020,18020,18020,18020,0
20241112,103200,780793970,18020,18000,18020,18000,41
20241112,103100,780055690,18000,17990,18040,17990,194
20241112,103000,776560230,17960,17950,17960,17950,42
20241112,102900,775805940,17940,17950,17950,17940,32
20241112,102800,775231680,17950,17940,17960,17940,70
20241112,102700,773975620,17940,17940,17940,17940,15
20241112,102600,773706520,17940,17930,17940,17920,46
20241112,102500,772882040,17920,17910,17920,17870,68
20241112,102400,771664010,17880,17960,17960,17880,816
20241112,102300,757052490,17970,17990,18000,17970,303
20241112,102200,751606120,18000,18020,18060,18000,306
20241112,102100,746090960,18000,18040,18110,18000,682
20241112,102000,733784330,18020,18040,18070,18020,196
20241112,101900,730244170,18040,18020,18040,18000,414
20241112,101800,722785440,18020,18030,18030,18020,27
20241112,101700,722298640,18030,18010,18030,18010,52
20241112,101600,721361260,18010,18030,18030,17990,182
20241112,101500,718082120,18010,17970,18010,17960,53
20241112,101400,717128920,17950,17950,17950,17950,11
20241112,101300,716931470,17930,17930,17940,17930,701
20241112,101200,704361110,17900,17900,17900,17900,1
20241112,101100,704343210,17920,17900,17920,17900,56
20241112,101000,703340330,17910,17880,17920,17870,202
20241112,100900,699723280,17900,17900,17900,17900,365
20241112,100800,693189780,17900,17900,17920,17880,579
20241112,100700,682835000,17900,17880,17900,17880,1030
20241112,100600,664409320,17880,17860,17880,17840,87
20241112,100500,662854500,17860,17840,17870,17840,380
20241112,100400,656067940,17850,17840,17870,17840,189
20241112,100300,652691490,17840,17850,17850,17820,71
20241112,100200,651425480,17850,17820,17850,17800,168
20241112,100100,648430370,17820,17810,17830,17800,123
20241112,100000,646239860,17810,17820,17830,17780,312
20241112,095900,640681050,17820,17780,17820,17780,470
20241112,095800,632317010,17780,17820,17830,17780,841
20241112,095700,617353200,17820,17790,17830,17790,410
20241112,095600,610050260,17770,17680,17770,17680,826
20241112,095500,595412100,17700,17610,17700,17610,2063
20241112,095400,558980950,17610,17650,17650,17610,320
20241112,095300,553343190,17600,17610,17610,17590,363
20241112,095200,546954620,17600,17650,17650,17600,76
20241112,095100,545616530,17610,17640,17640,17610,836
20241112,095000,530891270,17660,17650,17660,17630,304
20241112,094900,525524440,17640,17640,17640,17640,225
20241112,094800,521555440,17640,17660,17660,17640,211
20241112,094700,517832200,17660,17670,17680,17660,243
20241112,094600,513537960,17670,17650,17670,17650,221
20241112,094500,509637110,17650,17650,17680,17650,312
20241112,094400,504125300,17680,17670,17680,17670,69
20241112,094300,502905920,17660,17620,17660,17620,834
20241112,094200,488205040,17640,17660,17660,17620,31
20241112,094100,487658040,17660,17660,17660,17650,22
20241112,094000,487269530,17650,17620,17650,17610,489
20241112,093900,478644650,17640,17640,17640,17640,18
20241112,093800,478327130,17620,17660,17690,17620,949
20241112,093700,461572590,17650,17630,17650,17610,723
20241112,093600,448835290,17610,17610,17660,17610,409
20241112,093500,441629640,17590,17620,17630,17590,325
20241112,093400,435903670,17610,17560,17610,17560,687
20241112,093300,423819860,17560,17550,17570,17550,430
20241112,093200,416272850,17550,17570,17570,17550,76
20241112,093100,414938530,17600,17560,17600,17560,229
20241112,093000,410910090,17560,17510,17580,17510,776
20241112,092900,397288910,17510,17500,17510,17500,119
20241112,092800,395206220,17510,17490,17550,17490,199
20241112,092700,391722890,17510,17520,17540,17500,1404
20241112,092600,367143940,17520,17510,17520,17510,102
20241112,092500,365356910,17510,17490,17530,17490,2675
20241112,092400,318531330,17490,17520,17520,17490,2544
20241112,092300,274009010,17520,17550,17550,17520,889
20241112,092200,258416880,17560,17610,17610,17560,1668
20241112,092100,229076250,17620,17650,17650,17620,784
20241112,092000,215242850,17630,17650,17660,17620,191
20241112,091900,211871670,17630,17630,17630,17630,10
20241112,091800,211695370,17630,17620,17630,17620,88
20241112,091700,210144280,17620,17610,17620,17610,631
20241112,091600,199027080,17610,17600,17610,17600,197
20241112,091500,195559570,17600,17600,17620,17600,244
20241112,091400,191262370,17620,17620,17620,17600,417
20241112,091300,183920730,17610,17640,17640,17600,107
20241112,091200,182037250,17600,17660,17660,17590,1407
20241112,091100,157256830,17650,17660,17660,17650,1508
20241112,091000,130635400,17670,17670,17670,17640,1700
20241112,090900,100616030,17700,17870,17870,17700,2609
20241112,090800,54344860,17870,17790,17880,17780,374
20241112,090700,47690270,17790,17900,17900,17780,671
20241112,090600,35687360,17900,17780,17900,17780,157
20241112,090500,32892660,17780,17810,17810,17780,460
20241112,090400,24709360,17810,17810,17810,17810,85
20241112,090300,23195510,17820,17860,17870,17820,557
20241112,090200,13256030,17860,17860,17860,17860,31
20241112,090100,12702370,17980,17920,17980,17850,182
20241112,090000,9441170,17940,18000,18000,17940,495