KissMeData/051360/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,193000,1466132190,17720,17720,17720,17720,2790
20241120,192900,1466132190,17720,17720,17720,17720,0
20241120,192800,1466132190,17720,17720,17720,17720,0
20241120,192700,1466132190,17720,17720,17720,17720,0
20241120,192600,1466132190,17720,17720,17720,17720,0
20241120,192500,1466132190,17720,17720,17720,17720,0
20241120,192400,1466132190,17720,17720,17720,17720,0
20241120,192300,1466132190,17720,17720,17720,17720,0
20241120,192200,1466132190,17720,17720,17720,17720,0
20241120,192100,1466132190,17720,17720,17720,17720,0
20241120,192000,1466132190,17720,17720,17720,17720,0
20241120,191900,1466132190,17720,17720,17720,17720,0
20241120,191800,1466132190,17720,17720,17720,17720,0
20241120,191700,1466132190,17720,17720,17720,17720,0
20241120,191600,1466132190,17720,17720,17720,17720,0
20241120,191500,1466132190,17720,17720,17720,17720,0
20241120,191400,1466132190,17720,17720,17720,17720,0
20241120,191300,1466132190,17720,17720,17720,17720,0
20241120,191200,1466132190,17720,17720,17720,17720,0
20241120,191100,1466132190,17720,17720,17720,17720,0
20241120,191000,1466132190,17720,17720,17720,17720,0
20241120,190900,1466132190,17720,17720,17720,17720,0
20241120,190800,1466132190,17720,17720,17720,17720,0
20241120,190700,1466132190,17720,17720,17720,17720,0
20241120,190600,1466132190,17720,17720,17720,17720,0
20241120,190500,1466132190,17720,17720,17720,17720,0
20241120,190400,1466132190,17720,17720,17720,17720,0
20241120,190300,1466132190,17720,17720,17720,17720,0
20241120,190200,1466132190,17720,17720,17720,17720,0
20241120,190100,1466132190,17720,17720,17720,17720,0
20241120,190000,1466132190,17720,17720,17720,17720,2790
20241120,185900,1466132190,17720,17720,17720,17720,0
20241120,185800,1466132190,17720,17720,17720,17720,0
20241120,185700,1466132190,17720,17720,17720,17720,0
20241120,185600,1466132190,17720,17720,17720,17720,0
20241120,185500,1466132190,17720,17720,17720,17720,0
20241120,185400,1466132190,17720,17720,17720,17720,0
20241120,185300,1466132190,17720,17720,17720,17720,0
20241120,185200,1466132190,17720,17720,17720,17720,0
20241120,185100,1466132190,17720,17720,17720,17720,0
20241120,185000,1466132190,17720,17720,17720,17720,0
20241120,184900,1466132190,17720,17720,17720,17720,0
20241120,184800,1466132190,17720,17720,17720,17720,0
20241120,184700,1466132190,17720,17720,17720,17720,0
20241120,184600,1466132190,17720,17720,17720,17720,0
20241120,184500,1466132190,17720,17720,17720,17720,0
20241120,184400,1466132190,17720,17720,17720,17720,0
20241120,184300,1466132190,17720,17720,17720,17720,0
20241120,184200,1466132190,17720,17720,17720,17720,0
20241120,184100,1466132190,17720,17720,17720,17720,0
20241120,184000,1466132190,17720,17720,17720,17720,0
20241120,183900,1466132190,17720,17720,17720,17720,0
20241120,183800,1466132190,17720,17720,17720,17720,0
20241120,183700,1466132190,17720,17720,17720,17720,0
20241120,183600,1466132190,17720,17720,17720,17720,0
20241120,183500,1466132190,17720,17720,17720,17720,0
20241120,183400,1466132190,17720,17720,17720,17720,0
20241120,183300,1466132190,17720,17720,17720,17720,0
20241120,183200,1466132190,17720,17720,17720,17720,0
20241120,183100,1466132190,17720,17720,17720,17720,0
20241120,183000,1466132190,17720,17720,17720,17720,2790
20241120,182900,1466132190,17720,17720,17720,17720,0
20241120,182800,1466132190,17720,17720,17720,17720,0
20241120,182700,1466132190,17720,17720,17720,17720,0
20241120,182600,1466132190,17720,17720,17720,17720,0
20241120,182500,1466132190,17720,17720,17720,17720,0
20241120,182400,1466132190,17720,17720,17720,17720,0
20241120,182300,1466132190,17720,17720,17720,17720,0
20241120,182200,1466132190,17720,17720,17720,17720,0
20241120,182100,1466132190,17720,17720,17720,17720,0
20241120,182000,1466132190,17720,17720,17720,17720,0
20241120,181900,1466132190,17720,17720,17720,17720,0
20241120,181800,1466132190,17720,17720,17720,17720,0
20241120,181700,1466132190,17720,17720,17720,17720,0
20241120,181600,1466132190,17720,17720,17720,17720,0
20241120,181500,1466132190,17720,17720,17720,17720,0
20241120,181400,1466132190,17720,17720,17720,17720,0
20241120,181300,1466132190,17720,17720,17720,17720,0
20241120,181200,1466132190,17720,17720,17720,17720,0
20241120,181100,1466132190,17720,17720,17720,17720,0
20241120,181000,1466132190,17720,17720,17720,17720,0
20241120,180900,1466132190,17720,17720,17720,17720,0
20241120,180800,1466132190,17720,17720,17720,17720,0
20241120,180700,1466132190,17720,17720,17720,17720,0
20241120,180600,1466132190,17720,17720,17720,17720,0
20241120,180500,1466132190,17720,17720,17720,17720,0
20241120,180400,1466132190,17720,17720,17720,17720,0
20241120,180300,1466132190,17720,17720,17720,17720,0
20241120,180200,1466132190,17720,17720,17720,17720,0
20241120,180100,1466132190,17720,17720,17720,17720,0
20241120,180000,1466132190,17720,17720,17720,17720,2790
20241120,175900,1466132190,17720,17720,17720,17720,0
20241120,175800,1466132190,17720,17720,17720,17720,0
20241120,175700,1466132190,17720,17720,17720,17720,0
20241120,175600,1466132190,17720,17720,17720,17720,0
20241120,175500,1466132190,17720,17720,17720,17720,0
20241120,175400,1466132190,17720,17720,17720,17720,0
20241120,175300,1466132190,17720,17720,17720,17720,0
20241120,175200,1466132190,17720,17720,17720,17720,0
20241120,175100,1466132190,17720,17720,17720,17720,0
20241120,175000,1466132190,17720,17720,17720,17720,0
20241120,174900,1466132190,17720,17720,17720,17720,0
20241120,174800,1466132190,17720,17720,17720,17720,0
20241120,174700,1466132190,17720,17720,17720,17720,0
20241120,174600,1466132190,17720,17720,17720,17720,0
20241120,174500,1466132190,17720,17720,17720,17720,0
20241120,174400,1466132190,17720,17720,17720,17720,0
20241120,174300,1466132190,17720,17720,17720,17720,0
20241120,174200,1466132190,17720,17720,17720,17720,0
20241120,174100,1466132190,17720,17720,17720,17720,0
20241120,174000,1466132190,17720,17720,17720,17720,0
20241120,173900,1466132190,17720,17720,17720,17720,0
20241120,173800,1466132190,17720,17720,17720,17720,0
20241120,173700,1466132190,17720,17720,17720,17720,0
20241120,173600,1466132190,17720,17720,17720,17720,0
20241120,173500,1466132190,17720,17720,17720,17720,0
20241120,173400,1466132190,17720,17720,17720,17720,0
20241120,173300,1466132190,17720,17720,17720,17720,0
20241120,173200,1466132190,17720,17720,17720,17720,0
20241120,173100,1466132190,17720,17720,17720,17720,0
20241120,173000,1466132190,17720,17720,17720,17720,2790
20241120,172900,1466132190,17720,17720,17720,17720,0
20241120,172800,1466132190,17720,17720,17720,17720,0
20241120,172700,1466132190,17720,17720,17720,17720,0
20241120,172600,1466132190,17720,17720,17720,17720,0
20241120,172500,1466132190,17720,17720,17720,17720,0
20241120,172400,1466132190,17720,17720,17720,17720,0
20241120,172300,1466132190,17720,17720,17720,17720,0
20241120,172200,1466132190,17720,17720,17720,17720,0
20241120,172100,1466132190,17720,17720,17720,17720,0
20241120,172000,1466132190,17720,17720,17720,17720,0
20241120,171900,1466132190,17720,17720,17720,17720,0
20241120,171800,1466132190,17720,17720,17720,17720,0
20241120,171700,1466132190,17720,17720,17720,17720,0
20241120,171600,1466132190,17720,17720,17720,17720,0
20241120,171500,1466132190,17720,17720,17720,17720,0
20241120,171400,1466132190,17720,17720,17720,17720,0
20241120,171300,1466132190,17720,17720,17720,17720,0
20241120,171200,1466132190,17720,17720,17720,17720,0
20241120,171100,1466132190,17720,17720,17720,17720,0
20241120,171000,1466132190,17720,17720,17720,17720,0
20241120,170900,1466132190,17720,17720,17720,17720,0
20241120,170800,1466132190,17720,17720,17720,17720,0
20241120,170700,1466132190,17720,17720,17720,17720,0
20241120,170600,1466132190,17720,17720,17720,17720,0
20241120,170500,1466132190,17720,17720,17720,17720,0
20241120,170400,1466132190,17720,17720,17720,17720,0
20241120,170300,1466132190,17720,17720,17720,17720,0
20241120,170200,1466132190,17720,17720,17720,17720,0
20241120,170100,1466132190,17720,17720,17720,17720,0
20241120,170000,1466132190,17720,17720,17720,17720,2790
20241120,165900,1466132190,17720,17720,17720,17720,0
20241120,165800,1466132190,17720,17720,17720,17720,0
20241120,165700,1466132190,17720,17720,17720,17720,0
20241120,165600,1466132190,17720,17720,17720,17720,0
20241120,165500,1466132190,17720,17720,17720,17720,0
20241120,165400,1466132190,17720,17720,17720,17720,0
20241120,165300,1466132190,17720,17720,17720,17720,0
20241120,165200,1466132190,17720,17720,17720,17720,0
20241120,165100,1466132190,17720,17720,17720,17720,0
20241120,165000,1466132190,17720,17720,17720,17720,0
20241120,164900,1466132190,17720,17720,17720,17720,0
20241120,164800,1466132190,17720,17720,17720,17720,0
20241120,164700,1466132190,17720,17720,17720,17720,0
20241120,164600,1466132190,17720,17720,17720,17720,0
20241120,164500,1466132190,17720,17720,17720,17720,0
20241120,164400,1466132190,17720,17720,17720,17720,0
20241120,164300,1466132190,17720,17720,17720,17720,0
20241120,164200,1466132190,17720,17720,17720,17720,0
20241120,164100,1466132190,17720,17720,17720,17720,0
20241120,164000,1466132190,17720,17720,17720,17720,0
20241120,163900,1466132190,17720,17720,17720,17720,0
20241120,163800,1466132190,17720,17720,17720,17720,0
20241120,163700,1466132190,17720,17720,17720,17720,0
20241120,163600,1466132190,17720,17720,17720,17720,0
20241120,163500,1466132190,17720,17720,17720,17720,0
20241120,163400,1466132190,17720,17720,17720,17720,0
20241120,163300,1466132190,17720,17720,17720,17720,0
20241120,163200,1466132190,17720,17720,17720,17720,0
20241120,163100,1466132190,17720,17720,17720,17720,0
20241120,163000,1466132190,17720,17720,17720,17720,2790
20241120,162900,1466132190,17720,17720,17720,17720,0
20241120,162800,1466132190,17720,17720,17720,17720,0
20241120,162700,1466132190,17720,17720,17720,17720,0
20241120,162600,1466132190,17720,17720,17720,17720,0
20241120,162500,1466132190,17720,17720,17720,17720,0
20241120,162400,1466132190,17720,17720,17720,17720,0
20241120,162300,1466132190,17720,17720,17720,17720,0
20241120,162200,1466132190,17720,17720,17720,17720,0
20241120,162100,1466132190,17720,17720,17720,17720,0
20241120,162000,1466132190,17720,17720,17720,17720,0
20241120,161900,1466132190,17720,17720,17720,17720,0
20241120,161800,1466132190,17720,17720,17720,17720,0
20241120,161700,1466132190,17720,17720,17720,17720,0
20241120,161600,1466132190,17720,17720,17720,17720,0
20241120,161500,1466132190,17720,17720,17720,17720,0
20241120,161400,1466132190,17720,17720,17720,17720,0
20241120,161300,1466132190,17720,17720,17720,17720,0
20241120,161200,1466132190,17720,17720,17720,17720,0
20241120,161100,1466132190,17720,17720,17720,17720,0
20241120,161000,1466132190,17720,17720,17720,17720,0
20241120,160900,1466132190,17720,17720,17720,17720,0
20241120,160800,1466132190,17720,17720,17720,17720,0
20241120,160700,1466132190,17720,17720,17720,17720,0
20241120,160600,1466132190,17720,17720,17720,17720,0
20241120,160500,1466132190,17720,17720,17720,17720,0
20241120,160400,1466132190,17720,17720,17720,17720,0
20241120,160300,1466132190,17720,17720,17720,17720,0
20241120,160200,1466132190,17720,17720,17720,17720,0
20241120,160100,1466132190,17720,17720,17720,17720,0
20241120,160000,1466132190,17720,17720,17720,17720,2790
20241120,155900,1466132190,17720,17720,17720,17720,0
20241120,155800,1466132190,17720,17720,17720,17720,0
20241120,155700,1466132190,17720,17720,17720,17720,0
20241120,155600,1466132190,17720,17720,17720,17720,0
20241120,155500,1466132190,17720,17720,17720,17720,0
20241120,155400,1466132190,17720,17720,17720,17720,0
20241120,155300,1466132190,17720,17720,17720,17720,0
20241120,155200,1466132190,17720,17720,17720,17720,0
20241120,155100,1466132190,17720,17720,17720,17720,0
20241120,155000,1466132190,17720,17720,17720,17720,0
20241120,154900,1466132190,17720,17720,17720,17720,0
20241120,154800,1466132190,17720,17720,17720,17720,0
20241120,154700,1466132190,17720,17720,17720,17720,0
20241120,154600,1466132190,17720,17720,17720,17720,0
20241120,154500,1466132190,17720,17720,17720,17720,0
20241120,154400,1466132190,17720,17720,17720,17720,0
20241120,154300,1466132190,17720,17720,17720,17720,0
20241120,154200,1466132190,17720,17720,17720,17720,0
20241120,154100,1466132190,17720,17720,17720,17720,0
20241120,154000,1466132190,17720,17720,17720,17720,0
20241120,153900,1466132190,17720,17720,17720,17720,0
20241120,153800,1466132190,17720,17720,17720,17720,0
20241120,153700,1466132190,17720,17720,17720,17720,0
20241120,153600,1466132190,17720,17720,17720,17720,0
20241120,153500,1466132190,17720,17720,17720,17720,0
20241120,153400,1466132190,17720,17720,17720,17720,0
20241120,153300,1466132190,17720,17720,17720,17720,0
20241120,153200,1466132190,17720,17720,17720,17720,0
20241120,153100,1466132190,17720,17720,17720,17720,0
20241120,153000,1466132190,17720,17720,17720,17720,5580
20241120,152900,1416693390,17720,17720,17720,17720,0
20241120,152800,1416693390,17720,17720,17720,17720,0
20241120,152700,1416693390,17720,17720,17720,17720,0
20241120,152600,1416693390,17720,17720,17720,17720,0
20241120,152500,1416693390,17720,17720,17720,17720,0
20241120,152400,1416693390,17720,17720,17720,17720,0
20241120,152300,1416693390,17720,17720,17720,17720,0
20241120,152200,1416693390,17720,17720,17720,17720,0
20241120,152100,1416693390,17720,17720,17720,17720,0
20241120,152000,1416693390,17720,17720,17720,17720,0
20241120,151900,1416693390,17720,17690,17730,17690,188
20241120,151800,1413362430,17730,17690,17730,17690,286
20241120,151700,1408294530,17660,17670,17680,17660,499
20241120,151600,1399479210,17670,17670,17670,17670,2
20241120,151500,1399443870,17680,17680,17680,17680,2
20241120,151400,1399408510,17680,17680,17690,17670,256
20241120,151300,1394884030,17670,17680,17680,17670,53
20241120,151200,1393947100,17670,17670,17670,17670,109
20241120,151100,1392021070,17670,17670,17670,17670,2
20241120,151000,1391985730,17670,17680,17680,17670,6
20241120,150900,1391879690,17680,17680,17690,17680,203
20241120,150800,1388290600,17680,17680,17680,17680,2
20241120,150700,1388255240,17690,17700,17700,17690,54
20241120,150600,1387299670,17700,17700,17700,17700,3
20241120,150500,1387246570,17700,17720,17720,17700,138
20241120,150400,1384801250,17720,17780,17790,17720,931
20241120,150300,1368268160,17740,17730,17780,17700,20
20241120,150200,1367913410,17780,17700,17780,17700,961
20241120,150100,1350878970,17710,17710,17710,17700,5
20241120,150000,1350790440,17710,17700,17710,17700,260
20241120,145900,1346188050,17700,17710,17710,17700,289
20241120,145800,1341072310,17710,17700,17710,17700,16
20241120,145700,1340789080,17710,17700,17710,17700,208
20241120,145600,1337106670,17700,17690,17700,17690,103
20241120,145500,1335283590,17700,17670,17700,17670,109
20241120,145400,1333356450,17680,17680,17680,17670,151
20241120,145300,1330686890,17680,17680,17680,17680,0
20241120,145200,1330686890,17680,17660,17680,17660,220
20241120,145100,1326800410,17660,17670,17670,17660,21
20241120,145000,1326429480,17660,17650,17660,17650,129
20241120,144900,1324151790,17640,17640,17650,17640,368
20241120,144800,1317658270,17650,17640,17650,17640,3
20241120,144700,1317605340,17640,17650,17650,17640,28
20241120,144600,1317111300,17650,17660,17660,17650,51
20241120,144500,1316211040,17650,17660,17660,17650,3
20241120,144400,1316158080,17660,17660,17660,17650,216
20241120,144300,1312345290,17660,17650,17660,17650,93
20241120,144200,1310703700,17640,17640,17660,17640,364
20241120,144100,1304280630,17640,17650,17650,17640,3
20241120,144000,1304227700,17650,17630,17650,17630,53
20241120,143900,1303292870,17630,17630,17640,17630,281
20241120,143800,1298338630,17630,17620,17630,17620,3
20241120,143700,1298285760,17620,17620,17630,17620,227
20241120,143600,1294285680,17630,17620,17630,17620,20
20241120,143500,1293933220,17620,17620,17620,17620,2
20241120,143400,1293897980,17630,17580,17640,17580,314
20241120,143300,1288363200,17580,17580,17580,17580,3
20241120,143200,1288310460,17600,17590,17600,17590,174
20241120,143100,1285249790,17610,17590,17620,17590,369
20241120,143000,1278754360,17580,17580,17580,17580,2
20241120,142900,1278719200,17570,17590,17590,17570,16
20241120,142800,1278437800,17590,17590,17590,17590,3
20241120,142700,1278385030,17590,17610,17610,17590,42
20241120,142600,1277646070,17610,17610,17610,17610,2
20241120,142500,1277610850,17610,17610,17610,17610,3
20241120,142400,1277558020,17630,17620,17640,17620,328
20241120,142300,1271775860,17610,17610,17610,17610,0
20241120,142200,1271775860,17610,17630,17630,17610,4
20241120,142100,1271705400,17620,17560,17620,17560,1948
20241120,142000,1237471840,17570,17580,17580,17570,37
20241120,141900,1236821740,17590,17570,17590,17570,194
20241120,141800,1233412840,17590,17580,17590,17580,55
20241120,141700,1232445680,17580,17570,17580,17570,357
20241120,141600,1226171610,17570,17570,17570,17570,15
20241120,141500,1225908060,17580,17550,17580,17550,42
20241120,141400,1225170210,17590,17570,17590,17560,402
20241120,141300,1218104310,17570,17570,17570,17570,14
20241120,141200,1217858330,17580,17570,17580,17570,247
20241120,141100,1213517870,17580,17580,17580,17580,0
20241120,141000,1213517870,17580,17580,17580,17580,25
20241120,140900,1213078370,17590,17590,17590,17590,9
20241120,140800,1212920060,17610,17610,17610,17610,11
20241120,140700,1212726350,17620,17620,17630,17620,54
20241120,140600,1211774850,17630,17630,17630,17630,0
20241120,140500,1211774850,17630,17630,17630,17630,0
20241120,140400,1211774850,17630,17630,17630,17630,4
20241120,140300,1211704330,17640,17640,17650,17640,21
20241120,140200,1211333700,17640,17620,17640,17590,415
20241120,140100,1204024210,17620,17620,17620,17620,0
20241120,140000,1204024210,17620,17570,17620,17570,432
20241120,135900,1196421980,17560,17560,17560,17560,214
20241120,135800,1192664140,17590,17590,17590,17590,0
20241120,135700,1192664140,17590,17590,17590,17590,71
20241120,135600,1191415250,17590,17590,17590,17590,0
20241120,135500,1191415250,17590,17590,17590,17590,12
20241120,135400,1191204170,17590,17590,17590,17590,0
20241120,135300,1191204170,17590,17590,17590,17590,0
20241120,135200,1191204170,17590,17620,17620,17590,42
20241120,135100,1190465060,17620,17620,17620,17620,0
20241120,135000,1190465060,17620,17550,17630,17550,4007
20241120,134900,1120114510,17570,17580,17580,17560,392
20241120,134800,1113228880,17580,17580,17580,17580,33
20241120,134700,1112648740,17590,17590,17590,17590,2
20241120,134600,1112613560,17590,17590,17590,17590,13
20241120,134500,1112384890,17590,17590,17590,17590,13
20241120,134400,1112156220,17590,17590,17600,17590,191
20241120,134300,1108796200,17600,17600,17600,17600,32
20241120,134200,1108233000,17600,17620,17620,17600,15
20241120,134100,1107968920,17620,17620,17630,17620,127
20241120,134000,1105730240,17610,17610,17610,17610,167
20241120,133900,1102789370,17610,17600,17610,17600,161
20241120,133800,1099955540,17610,17600,17610,17600,123
20241120,133700,1097790550,17600,17610,17610,17590,95
20241120,133600,1096118720,17610,17610,17610,17610,0
20241120,133500,1096118720,17610,17610,17610,17610,3
20241120,133400,1096065890,17590,17590,17590,17590,16
20241120,133300,1095784450,17620,17630,17630,17620,24
20241120,133200,1095361340,17630,17600,17630,17600,626
20241120,133100,1084339370,17610,17610,17610,17610,11
20241120,133000,1084145660,17600,17610,17610,17590,90
20241120,132900,1082561870,17620,17610,17620,17610,2
20241120,132800,1082526640,17620,17620,17620,17620,0
20241120,132700,1082526640,17620,17600,17620,17600,251
20241120,132600,1078108520,17620,17600,17620,17600,611
20241120,132500,1067348490,17590,17610,17610,17590,197
20241120,132400,1063881800,17620,17620,17620,17620,11
20241120,132300,1063687980,17620,17620,17620,17620,2
20241120,132200,1063652740,17620,17620,17620,17610,138
20241120,132100,1061221290,17620,17620,17620,17620,17
20241120,132000,1060921750,17620,17620,17620,17620,0
20241120,131900,1060921750,17620,17640,17650,17620,191
20241120,131800,1057552670,17650,17650,17650,17650,4
20241120,131700,1057482070,17640,17640,17650,17640,145
20241120,131600,1054924060,17650,17640,17650,17640,18
20241120,131500,1054606520,17650,17640,17650,17640,226
20241120,131400,1050619540,17650,17650,17650,17650,4
20241120,131300,1050548940,17640,17640,17640,17640,18
20241120,131200,1050231420,17650,17640,17650,17640,211
20241120,131100,1046508960,17640,17640,17650,17640,33
20241120,131000,1045926830,17640,17640,17640,17640,0
20241120,130900,1045926830,17640,17640,17640,17640,0
20241120,130800,1045926830,17640,17650,17650,17640,25
20241120,130700,1045485720,17660,17660,17660,17660,3
20241120,130600,1045432740,17660,17660,17660,17660,1
20241120,130500,1045415080,17650,17660,17660,17650,138
20241120,130400,1042979350,17660,17670,17670,17660,10
20241120,130300,1042802730,17670,17670,17670,17660,153
20241120,130200,1040099390,17670,17670,17670,17670,12
20241120,130100,1039887350,17670,17630,17670,17630,130
20241120,130000,1037591120,17650,17640,17650,17640,369
20241120,125900,1031080820,17620,17640,17640,17620,200
20241120,125800,1027555890,17640,17650,17650,17640,5
20241120,125700,1027467670,17650,17640,17660,17640,152
20241120,125600,1024785010,17640,17600,17640,17600,234
20241120,125500,1020660160,17620,17610,17620,17610,179
20241120,125400,1017507180,17610,17620,17620,17610,30
20241120,125300,1016978680,17620,17610,17620,17610,24
20241120,125200,1016556010,17620,17630,17630,17620,38
20241120,125100,1015886430,17610,17610,17610,17610,0
20241120,125000,1015886430,17610,17620,17620,17610,309
20241120,124900,1010442070,17630,17620,17630,17620,13
20241120,124800,1010213000,17620,17600,17620,17600,276
20241120,124700,1005354640,17600,17630,17630,17600,357
20241120,124600,999063840,17630,17630,17630,17630,1
20241120,124500,999046210,17650,17650,17650,17650,344
20241120,124400,992974610,17650,17660,17660,17650,315
20241120,124300,987412310,17670,17670,17670,17670,60
20241120,124200,986352110,17670,17670,17670,17670,11
20241120,124100,986157740,17690,17690,17690,17690,39
20241120,124000,985467830,17690,17720,17720,17690,743
20241120,123900,972316580,17720,17730,17730,17720,20
20241120,123800,971962020,17740,17740,17740,17740,53
20241120,123700,971021800,17750,17750,17750,17750,373
20241120,123600,964401050,17750,17750,17750,17750,1
20241120,123500,964383300,17750,17750,17750,17750,242
20241120,123400,960087800,17760,17760,17760,17760,5
20241120,123300,959999000,17770,17770,17770,17770,0
20241120,123200,959999000,17770,17780,17780,17770,19
20241120,123100,959661360,17770,17760,17770,17750,854
20241120,123000,944493310,17750,17750,17750,17750,108
20241120,122900,942576310,17760,17760,17760,17760,0
20241120,122800,942576310,17760,17760,17760,17760,0
20241120,122700,942576310,17760,17750,17760,17750,202
20241120,122600,938990510,17760,17760,17760,17760,0
20241120,122500,938990510,17760,17750,17760,17750,260
20241120,122400,934375120,17760,17760,17760,17760,3
20241120,122300,934321840,17750,17760,17760,17750,161
20241120,122200,931463860,17760,17770,17770,17750,96
20241120,122100,929759120,17770,17760,17770,17750,729
20241120,122000,916817370,17770,17770,17780,17770,103
20241120,121900,914986740,17780,17780,17780,17780,0
20241120,121800,914986740,17780,17780,17780,17780,1
20241120,121700,914968960,17780,17770,17790,17770,134
20241120,121600,912587340,17770,17760,17770,17760,18
20241120,121500,912267620,17770,17760,17780,17760,269
20241120,121400,907489160,17750,17760,17760,17750,16
20241120,121300,907205150,17760,17760,17760,17760,20
20241120,121200,906849950,17760,17760,17760,17750,39
20241120,121100,906157540,17760,17720,17790,17720,49
20241120,121000,905288080,17720,17670,17730,17670,937
20241120,120900,888704700,17700,17670,17700,17660,194
20241120,120800,885274590,17680,17680,17680,17680,1
20241120,120700,885256910,17690,17690,17690,17690,0
20241120,120600,885256910,17690,17690,17690,17690,0
20241120,120500,885256910,17690,17670,17690,17660,177
20241120,120400,882130170,17700,17680,17700,17680,2
20241120,120300,882094790,17700,17650,17700,17650,364
20241120,120200,875667730,17640,17640,17640,17640,1
20241120,120100,875650090,17660,17700,17710,17660,1392
20241120,120000,851054770,17700,17670,17700,17670,476
20241120,115900,842638530,17670,17670,17680,17670,42
20241120,115800,841896190,17680,17680,17680,17680,97
20241120,115700,840181230,17690,17680,17690,17680,78
20241120,115600,838801930,17680,17680,17680,17680,4
20241120,115500,838731210,17680,17690,17690,17680,79
20241120,115400,837333710,17710,17710,17710,17710,0
20241120,115300,837333710,17710,17710,17710,17710,1
20241120,115200,837316000,17710,17710,17710,17710,1
20241120,115100,837298290,17700,17700,17700,17700,2
20241120,115000,837262890,17700,17710,17800,17700,429
20241120,114900,829655410,17710,17690,17710,17690,13
20241120,114800,829425240,17700,17690,17700,17690,213
20241120,114700,825657020,17750,17750,17750,17750,3
20241120,114600,825603770,17680,17680,17760,17670,1774
20241120,114500,794228940,17660,17700,17700,17660,32
20241120,114400,793663120,17710,17730,17730,17710,15
20241120,114300,793397310,17750,17730,17750,17710,483
20241120,114200,784834120,17730,17730,17730,17730,0
20241120,114100,784834120,17730,17680,17730,17680,567
20241120,114000,774796830,17680,17650,17680,17650,167
20241120,113900,771845370,17650,17660,17680,17640,306
20241120,113800,766437480,17660,17630,17660,17630,324
20241120,113700,760723860,17640,17640,17640,17640,29
20241120,113600,760212300,17660,17650,17660,17650,25
20241120,113500,759770930,17660,17620,17660,17620,266
20241120,113400,755080220,17620,17650,17660,17620,1318
20241120,113300,731829880,17650,17660,17660,17650,39
20241120,113200,731141160,17660,17660,17660,17660,14
20241120,113100,730893920,17670,17670,17680,17670,11
20241120,113000,730699480,17680,17640,17680,17640,781
20241120,112900,716914450,17630,17630,17630,17630,4
20241120,112800,716843930,17630,17640,17640,17630,96
20241120,112700,715150620,17650,17650,17650,17650,0
20241120,112600,715150620,17650,17650,17650,17650,0
20241120,112500,715150620,17650,17650,17660,17650,10
20241120,112400,714974100,17650,17650,17660,17650,25
20241120,112300,714532830,17650,17640,17650,17640,191
20241120,112200,711163570,17650,17640,17650,17640,69
20241120,112100,709946300,17640,17640,17640,17640,0
20241120,112000,709946300,17640,17640,17650,17640,257
20241120,111900,705412640,17640,17640,17640,17640,2
20241120,111800,705377360,17650,17630,17650,17600,761
20241120,111700,691964190,17630,17640,17640,17630,4
20241120,111600,691893640,17650,17650,17650,17650,95
20241120,111500,690216890,17670,17670,17680,17670,247
20241120,111400,685852030,17670,17690,17690,17670,289
20241120,111300,680740840,17690,17690,17710,17690,22
20241120,111200,680351620,17700,17690,17710,17690,72
20241120,111100,679077620,17690,17690,17690,17690,13
20241120,111000,678847650,17700,17710,17710,17700,95
20241120,110900,677166120,17720,17720,17720,17720,9
20241120,110800,677006640,17710,17680,17710,17680,383
20241120,110700,670229460,17690,17690,17690,17690,110
20241120,110600,668283560,17690,17680,17690,17670,636
20241120,110500,657039680,17680,17680,17680,17680,121
20241120,110400,654900400,17680,17660,17680,17660,137
20241120,110300,652480600,17660,17650,17670,17650,131
20241120,110200,650167840,17650,17630,17650,17630,49
20241120,110100,649303570,17640,17630,17640,17620,483
20241120,110000,640787960,17640,17620,17640,17620,287
20241120,105900,635730560,17620,17620,17620,17620,2
20241120,105800,635695320,17630,17610,17630,17590,901
20241120,105700,619830520,17600,17600,17600,17600,1
20241120,105600,619812920,17600,17630,17630,17600,22
20241120,105500,619425550,17630,17630,17630,17630,10
20241120,105400,619249250,17630,17630,17630,17630,2
20241120,105300,619213990,17630,17650,17670,17610,546
20241120,105200,609590720,17650,17670,17680,17650,38
20241120,105100,608919550,17680,17680,17680,17670,179
20241120,105000,605754960,17690,17700,17700,17690,236
20241120,104900,601580040,17700,17700,17710,17700,9
20241120,104800,601420730,17710,17710,17720,17710,65
20241120,104700,600269560,17730,17710,17730,17710,9
20241120,104600,600110150,17740,17680,17740,17680,273
20241120,104500,595278750,17710,17710,17710,17710,0
20241120,104400,595278750,17710,17690,17720,17680,69
20241120,104300,594057400,17720,17660,17720,17650,312
20241120,104200,588544370,17740,17670,17740,17660,553
20241120,104100,578752640,17670,17670,17670,17670,6
20241120,104000,578646620,17650,17660,17720,17620,315
20241120,103900,573090310,17670,17670,17670,17670,0
20241120,103800,573090310,17670,17710,17720,17670,4790
20241120,103700,488298890,17720,17710,17720,17710,122
20241120,103600,486137910,17710,17730,17730,17710,859
20241120,103500,470914030,17730,17720,17730,17720,57
20241120,103400,469903520,17730,17740,17740,17720,60
20241120,103300,468839530,17740,17760,17760,17740,644
20241120,103200,457414770,17780,17800,17800,17780,5
20241120,103100,457325850,17810,17800,17810,17750,196
20241120,103000,453840350,17800,17830,17830,17800,19
20241120,102900,453501880,17840,17830,17850,17830,198
20241120,102800,449969340,17830,17770,17840,17760,994
20241120,102700,432279600,17770,17730,17770,17730,305
20241120,102600,426865330,17740,17740,17750,17740,621
20241120,102500,415847880,17750,17770,17770,17750,78
20241120,102400,414462940,17770,17590,17780,17590,2295
20241120,102300,373874940,17570,17540,17570,17540,386
20241120,102200,367099240,17540,17540,17540,17540,3
20241120,102100,367046620,17550,17550,17550,17550,59
20241120,102000,366011170,17550,17550,17550,17550,8
20241120,101900,365870770,17560,17550,17560,17550,159
20241120,101800,363079710,17550,17560,17560,17550,102
20241120,101700,361289590,17560,17530,17560,17530,433
20241120,101600,353692990,17530,17570,17570,17520,215
20241120,101500,349921980,17560,17590,17620,17560,776
20241120,101400,336263990,17550,17550,17620,17550,1194
20241120,101300,315271680,17550,17520,17550,17520,466
20241120,101200,307104600,17530,17440,17530,17440,664
20241120,101100,295519950,17440,17440,17440,17440,118
20241120,101000,293462030,17440,17470,17470,17440,102
20241120,100900,291680300,17470,17460,17470,17460,157
20241120,100800,288937690,17450,17450,17450,17450,190
20241120,100700,285622190,17450,17450,17450,17450,7
20241120,100600,285500040,17460,17460,17460,17460,107
20241120,100500,283631820,17480,17460,17480,17460,15
20241120,100400,283369760,17480,17460,17480,17460,153
20241120,100300,280695370,17460,17420,17470,17420,347
20241120,100200,274646820,17470,17470,17470,17470,0
20241120,100100,274646820,17470,17400,17470,17400,355
20241120,100000,268460340,17400,17420,17420,17400,28
20241120,095900,267973090,17430,17430,17430,17430,1
20241120,095800,267955660,17470,17400,17470,17380,498
20241120,095700,259283330,17380,17380,17380,17380,10
20241120,095600,259109530,17400,17390,17420,17390,245
20241120,095500,254847860,17370,17380,17390,17370,63
20241120,095400,253753500,17380,17380,17380,17380,0
20241120,095300,253753500,17380,17400,17400,17380,16
20241120,095200,253475400,17430,17380,17430,17380,655
20241120,095100,242083280,17370,17390,17390,17370,6
20241120,095000,241979040,17400,17450,17450,17400,142
20241120,094900,239504750,17440,17480,17480,17430,654
20241120,094800,228092390,17490,17480,17490,17460,78
20241120,094700,226729170,17460,17460,17460,17460,1
20241120,094600,226711710,17460,17460,17460,17460,0
20241120,094500,226711710,17460,17480,17480,17460,27
20241120,094400,226240070,17500,17440,17500,17440,352
20241120,094300,220088910,17460,17460,17460,17460,0
20241120,094200,220088910,17460,17370,17460,17370,1247
20241120,094100,198390280,17370,17370,17370,17370,11
20241120,094000,198199210,17400,17370,17400,17370,370
20241120,093900,191770560,17380,17380,17380,17380,24
20241120,093800,191353440,17340,17390,17400,17340,739
20241120,093700,178527050,17410,17410,17410,17410,0
20241120,093600,178527050,17410,17370,17410,17370,534
20241120,093500,169244040,17350,17340,17350,17330,1142
20241120,093400,149442760,17340,17360,17360,17330,54
20241120,093300,148506110,17350,17330,17350,17330,29
20241120,093200,148003260,17340,17370,17370,17340,284
20241120,093100,143076150,17370,17360,17370,17330,468
20241120,093000,134960580,17360,17360,17370,17360,26
20241120,092900,134509080,17360,17350,17360,17340,88
20241120,092800,132982380,17370,17370,17370,17370,27
20241120,092700,132513390,17370,17390,17390,17360,43
20241120,092600,131766310,17390,17380,17390,17370,36
20241120,092500,131140510,17350,17340,17350,17310,374
20241120,092400,124655820,17310,17400,17400,17310,2201
20241120,092300,86446620,17410,17410,17410,17410,18
20241120,092200,86133240,17430,17430,17430,17430,1
20241120,092100,86115810,17450,17450,17450,17450,11
20241120,092000,85923860,17470,17470,17470,17470,0
20241120,091900,85923860,17470,17470,17470,17470,0
20241120,091800,85923860,17470,17470,17470,17470,217
20241120,091700,82132870,17490,17490,17490,17490,0
20241120,091600,82132870,17490,17490,17490,17490,0
20241120,091500,82132870,17490,17490,17490,17490,0
20241120,091400,82132870,17490,17490,17490,17490,90
20241120,091300,80558770,17490,17490,17490,17490,119
20241120,091200,78477460,17490,17490,17490,17460,221
20241120,091100,74613100,17490,17490,17500,17490,185
20241120,091000,71377090,17360,17360,17360,17360,0
20241120,090900,71377090,17360,17370,17370,17360,691
20241120,090800,59378940,17360,17360,17360,17360,0
20241120,090700,59378940,17360,17360,17360,17360,1321
20241120,090600,36446380,17350,17530,17530,17350,1614
20241120,090500,8414970,17520,17520,17520,17500,107
20241120,090400,6540360,17520,17520,17520,17520,90
20241120,090300,4963560,17520,17520,17520,17520,5
20241120,090200,4875960,17590,17590,17590,17590,0
20241120,090100,4875960,17590,17530,17590,17530,51
20241120,090000,3979320,17340,17360,17590,17340,229