KissMeData/056190/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,193500,2094903120,19160,19160,19160,19160,3178
20241112,193400,2094903120,19160,19160,19160,19160,0
20241112,193300,2094903120,19160,19160,19160,19160,0
20241112,193200,2094903120,19160,19160,19160,19160,0
20241112,193100,2094903120,19160,19160,19160,19160,0
20241112,193000,2094903120,19160,19160,19160,19160,0
20241112,192900,2094903120,19160,19160,19160,19160,0
20241112,192800,2094903120,19160,19160,19160,19160,0
20241112,192700,2094903120,19160,19160,19160,19160,0
20241112,192600,2094903120,19160,19160,19160,19160,0
20241112,192500,2094903120,19160,19160,19160,19160,0
20241112,192400,2094903120,19160,19160,19160,19160,0
20241112,192300,2094903120,19160,19160,19160,19160,0
20241112,192200,2094903120,19160,19160,19160,19160,0
20241112,192100,2094903120,19160,19160,19160,19160,0
20241112,192000,2094903120,19160,19160,19160,19160,0
20241112,191900,2094903120,19160,19160,19160,19160,0
20241112,191800,2094903120,19160,19160,19160,19160,0
20241112,191700,2094903120,19160,19160,19160,19160,0
20241112,191600,2094903120,19160,19160,19160,19160,0
20241112,191500,2094903120,19160,19160,19160,19160,0
20241112,191400,2094903120,19160,19160,19160,19160,0
20241112,191300,2094903120,19160,19160,19160,19160,0
20241112,191200,2094903120,19160,19160,19160,19160,0
20241112,191100,2094903120,19160,19160,19160,19160,0
20241112,191000,2094903120,19160,19160,19160,19160,0
20241112,190900,2094903120,19160,19160,19160,19160,0
20241112,190800,2094903120,19160,19160,19160,19160,0
20241112,190700,2094903120,19160,19160,19160,19160,0
20241112,190600,2094903120,19160,19160,19160,19160,0
20241112,190500,2094903120,19160,19160,19160,19160,3178
20241112,190400,2094903120,19160,19160,19160,19160,0
20241112,190300,2094903120,19160,19160,19160,19160,0
20241112,190200,2094903120,19160,19160,19160,19160,0
20241112,190100,2094903120,19160,19160,19160,19160,0
20241112,190000,2094903120,19160,19160,19160,19160,0
20241112,185900,2094903120,19160,19160,19160,19160,0
20241112,185800,2094903120,19160,19160,19160,19160,0
20241112,185700,2094903120,19160,19160,19160,19160,0
20241112,185600,2094903120,19160,19160,19160,19160,0
20241112,185500,2094903120,19160,19160,19160,19160,0
20241112,185400,2094903120,19160,19160,19160,19160,0
20241112,185300,2094903120,19160,19160,19160,19160,0
20241112,185200,2094903120,19160,19160,19160,19160,0
20241112,185100,2094903120,19160,19160,19160,19160,0
20241112,185000,2094903120,19160,19160,19160,19160,0
20241112,184900,2094903120,19160,19160,19160,19160,0
20241112,184800,2094903120,19160,19160,19160,19160,0
20241112,184700,2094903120,19160,19160,19160,19160,0
20241112,184600,2094903120,19160,19160,19160,19160,0
20241112,184500,2094903120,19160,19160,19160,19160,0
20241112,184400,2094903120,19160,19160,19160,19160,0
20241112,184300,2094903120,19160,19160,19160,19160,0
20241112,184200,2094903120,19160,19160,19160,19160,0
20241112,184100,2094903120,19160,19160,19160,19160,0
20241112,184000,2094903120,19160,19160,19160,19160,0
20241112,183900,2094903120,19160,19160,19160,19160,0
20241112,183800,2094903120,19160,19160,19160,19160,0
20241112,183700,2094903120,19160,19160,19160,19160,0
20241112,183600,2094903120,19160,19160,19160,19160,0
20241112,183500,2094903120,19160,19160,19160,19160,3178
20241112,183400,2094903120,19160,19160,19160,19160,0
20241112,183300,2094903120,19160,19160,19160,19160,0
20241112,183200,2094903120,19160,19160,19160,19160,0
20241112,183100,2094903120,19160,19160,19160,19160,0
20241112,183000,2094903120,19160,19160,19160,19160,0
20241112,182900,2094903120,19160,19160,19160,19160,0
20241112,182800,2094903120,19160,19160,19160,19160,0
20241112,182700,2094903120,19160,19160,19160,19160,0
20241112,182600,2094903120,19160,19160,19160,19160,0
20241112,182500,2094903120,19160,19160,19160,19160,0
20241112,182400,2094903120,19160,19160,19160,19160,0
20241112,182300,2094903120,19160,19160,19160,19160,0
20241112,182200,2094903120,19160,19160,19160,19160,0
20241112,182100,2094903120,19160,19160,19160,19160,0
20241112,182000,2094903120,19160,19160,19160,19160,0
20241112,181900,2094903120,19160,19160,19160,19160,0
20241112,181800,2094903120,19160,19160,19160,19160,0
20241112,181700,2094903120,19160,19160,19160,19160,0
20241112,181600,2094903120,19160,19160,19160,19160,0
20241112,181500,2094903120,19160,19160,19160,19160,0
20241112,181400,2094903120,19160,19160,19160,19160,0
20241112,181300,2094903120,19160,19160,19160,19160,0
20241112,181200,2094903120,19160,19160,19160,19160,0
20241112,181100,2094903120,19160,19160,19160,19160,0
20241112,181000,2094903120,19160,19160,19160,19160,0
20241112,180900,2094903120,19160,19160,19160,19160,0
20241112,180800,2094903120,19160,19160,19160,19160,0
20241112,180700,2094903120,19160,19160,19160,19160,0
20241112,180600,2094903120,19160,19160,19160,19160,0
20241112,180500,2094903120,19160,19160,19160,19160,3178
20241112,180400,2094903120,19160,19160,19160,19160,0
20241112,180300,2094903120,19160,19160,19160,19160,0
20241112,180200,2094903120,19160,19160,19160,19160,0
20241112,180100,2094903120,19160,19160,19160,19160,0
20241112,180000,2094903120,19160,19160,19160,19160,0
20241112,175900,2094903120,19160,19160,19160,19160,0
20241112,175800,2094903120,19160,19160,19160,19160,0
20241112,175700,2094903120,19160,19160,19160,19160,0
20241112,175600,2094903120,19160,19160,19160,19160,0
20241112,175500,2094903120,19160,19160,19160,19160,0
20241112,175400,2094903120,19160,19160,19160,19160,0
20241112,175300,2094903120,19160,19160,19160,19160,0
20241112,175200,2094903120,19160,19160,19160,19160,0
20241112,175100,2094903120,19160,19160,19160,19160,0
20241112,175000,2094903120,19160,19160,19160,19160,0
20241112,174900,2094903120,19160,19160,19160,19160,0
20241112,174800,2094903120,19160,19160,19160,19160,0
20241112,174700,2094903120,19160,19160,19160,19160,0
20241112,174600,2094903120,19160,19160,19160,19160,0
20241112,174500,2094903120,19160,19160,19160,19160,0
20241112,174400,2094903120,19160,19160,19160,19160,0
20241112,174300,2094903120,19160,19160,19160,19160,0
20241112,174200,2094903120,19160,19160,19160,19160,0
20241112,174100,2094903120,19160,19160,19160,19160,0
20241112,174000,2094903120,19160,19160,19160,19160,0
20241112,173900,2094903120,19160,19160,19160,19160,0
20241112,173800,2094903120,19160,19160,19160,19160,0
20241112,173700,2094903120,19160,19160,19160,19160,0
20241112,173600,2094903120,19160,19160,19160,19160,0
20241112,173500,2094903120,19160,19160,19160,19160,3178
20241112,173400,2094903120,19160,19160,19160,19160,0
20241112,173300,2094903120,19160,19160,19160,19160,0
20241112,173200,2094903120,19160,19160,19160,19160,0
20241112,173100,2094903120,19160,19160,19160,19160,0
20241112,173000,2094903120,19160,19160,19160,19160,0
20241112,172900,2094903120,19160,19160,19160,19160,0
20241112,172800,2094903120,19160,19160,19160,19160,0
20241112,172700,2094903120,19160,19160,19160,19160,0
20241112,172600,2094903120,19160,19160,19160,19160,0
20241112,172500,2094903120,19160,19160,19160,19160,0
20241112,172400,2094903120,19160,19160,19160,19160,0
20241112,172300,2094903120,19160,19160,19160,19160,0
20241112,172200,2094903120,19160,19160,19160,19160,0
20241112,172100,2094903120,19160,19160,19160,19160,0
20241112,172000,2094903120,19160,19160,19160,19160,0
20241112,171900,2094903120,19160,19160,19160,19160,0
20241112,171800,2094903120,19160,19160,19160,19160,0
20241112,171700,2094903120,19160,19160,19160,19160,0
20241112,171600,2094903120,19160,19160,19160,19160,0
20241112,171500,2094903120,19160,19160,19160,19160,0
20241112,171400,2094903120,19160,19160,19160,19160,0
20241112,171300,2094903120,19160,19160,19160,19160,0
20241112,171200,2094903120,19160,19160,19160,19160,0
20241112,171100,2094903120,19160,19160,19160,19160,0
20241112,171000,2094903120,19160,19160,19160,19160,0
20241112,170900,2094903120,19160,19160,19160,19160,0
20241112,170800,2094903120,19160,19160,19160,19160,0
20241112,170700,2094903120,19160,19160,19160,19160,0
20241112,170600,2094903120,19160,19160,19160,19160,0
20241112,170500,2094903120,19160,19160,19160,19160,3178
20241112,170400,2094903120,19160,19160,19160,19160,0
20241112,170300,2094903120,19160,19160,19160,19160,0
20241112,170200,2094903120,19160,19160,19160,19160,0
20241112,170100,2094903120,19160,19160,19160,19160,0
20241112,170000,2094903120,19160,19160,19160,19160,0
20241112,165900,2094903120,19160,19160,19160,19160,0
20241112,165800,2094903120,19160,19160,19160,19160,0
20241112,165700,2094903120,19160,19160,19160,19160,0
20241112,165600,2094903120,19160,19160,19160,19160,0
20241112,165500,2094903120,19160,19160,19160,19160,0
20241112,165400,2094903120,19160,19160,19160,19160,0
20241112,165300,2094903120,19160,19160,19160,19160,0
20241112,165200,2094903120,19160,19160,19160,19160,0
20241112,165100,2094903120,19160,19160,19160,19160,0
20241112,165000,2094903120,19160,19160,19160,19160,0
20241112,164900,2094903120,19160,19160,19160,19160,0
20241112,164800,2094903120,19160,19160,19160,19160,0
20241112,164700,2094903120,19160,19160,19160,19160,0
20241112,164600,2094903120,19160,19160,19160,19160,0
20241112,164500,2094903120,19160,19160,19160,19160,0
20241112,164400,2094903120,19160,19160,19160,19160,0
20241112,164300,2094903120,19160,19160,19160,19160,0
20241112,164200,2094903120,19160,19160,19160,19160,0
20241112,164100,2094903120,19160,19160,19160,19160,0
20241112,164000,2094903120,19160,19160,19160,19160,0
20241112,163900,2094903120,19160,19160,19160,19160,0
20241112,163800,2094903120,19160,19160,19160,19160,0
20241112,163700,2094903120,19160,19160,19160,19160,0
20241112,163600,2094903120,19160,19160,19160,19160,0
20241112,163500,2094903120,19160,19160,19160,19160,3178
20241112,163400,2094903120,19160,19160,19160,19160,0
20241112,163300,2094903120,19160,19160,19160,19160,0
20241112,163200,2094903120,19160,19160,19160,19160,0
20241112,163100,2094903120,19160,19160,19160,19160,0
20241112,163000,2094903120,19160,19160,19160,19160,0
20241112,162900,2094903120,19160,19160,19160,19160,0
20241112,162800,2094903120,19160,19160,19160,19160,0
20241112,162700,2094903120,19160,19160,19160,19160,0
20241112,162600,2094903120,19160,19160,19160,19160,0
20241112,162500,2094903120,19160,19160,19160,19160,0
20241112,162400,2094903120,19160,19160,19160,19160,0
20241112,162300,2094903120,19160,19160,19160,19160,0
20241112,162200,2094903120,19160,19160,19160,19160,0
20241112,162100,2094903120,19160,19160,19160,19160,0
20241112,162000,2094903120,19160,19160,19160,19160,0
20241112,161900,2094903120,19160,19160,19160,19160,0
20241112,161800,2094903120,19160,19160,19160,19160,0
20241112,161700,2094903120,19160,19160,19160,19160,0
20241112,161600,2094903120,19160,19160,19160,19160,0
20241112,161500,2094903120,19160,19160,19160,19160,0
20241112,161400,2094903120,19160,19160,19160,19160,0
20241112,161300,2094903120,19160,19160,19160,19160,0
20241112,161200,2094903120,19160,19160,19160,19160,0
20241112,161100,2094903120,19160,19160,19160,19160,0
20241112,161000,2094903120,19160,19160,19160,19160,0
20241112,160900,2094903120,19160,19160,19160,19160,0
20241112,160800,2094903120,19160,19160,19160,19160,0
20241112,160700,2094903120,19160,19160,19160,19160,0
20241112,160600,2094903120,19160,19160,19160,19160,0
20241112,160500,2094903120,19160,19160,19160,19160,3178
20241112,160400,2094903120,19160,19160,19160,19160,0
20241112,160300,2094903120,19160,19160,19160,19160,0
20241112,160200,2094903120,19160,19160,19160,19160,0
20241112,160100,2094903120,19160,19160,19160,19160,0
20241112,160000,2094903120,19160,19160,19160,19160,0
20241112,155900,2094903120,19160,19160,19160,19160,0
20241112,155800,2094903120,19160,19160,19160,19160,0
20241112,155700,2094903120,19160,19160,19160,19160,0
20241112,155600,2094903120,19160,19160,19160,19160,0
20241112,155500,2094903120,19160,19160,19160,19160,0
20241112,155400,2094903120,19160,19160,19160,19160,0
20241112,155300,2094903120,19160,19160,19160,19160,0
20241112,155200,2094903120,19160,19160,19160,19160,0
20241112,155100,2094903120,19160,19160,19160,19160,0
20241112,155000,2094903120,19160,19160,19160,19160,0
20241112,154900,2094903120,19160,19160,19160,19160,0
20241112,154800,2094903120,19160,19160,19160,19160,0
20241112,154700,2094903120,19160,19160,19160,19160,0
20241112,154600,2094903120,19160,19160,19160,19160,0
20241112,154500,2094903120,19160,19160,19160,19160,0
20241112,154400,2094903120,19160,19160,19160,19160,0
20241112,154300,2094903120,19160,19160,19160,19160,0
20241112,154200,2094903120,19160,19160,19160,19160,0
20241112,154100,2094903120,19160,19160,19160,19160,0
20241112,154000,2094903120,19160,19160,19160,19160,0
20241112,153900,2094903120,19160,19160,19160,19160,0
20241112,153800,2094903120,19160,19160,19160,19160,0
20241112,153700,2094903120,19160,19160,19160,19160,0
20241112,153600,2094903120,19160,19160,19160,19160,0
20241112,153500,2094903120,19160,19160,19160,19160,3178
20241112,153400,2094903120,19160,19160,19160,19160,0
20241112,153300,2094903120,19160,19160,19160,19160,0
20241112,153200,2094903120,19160,19160,19160,19160,0
20241112,153100,2094903120,19160,19160,19160,19160,0
20241112,153000,2094903120,19160,19160,19160,19160,3178
20241112,152900,2034012640,19340,19340,19340,19340,0
20241112,152800,2034012640,19340,19340,19340,19340,0
20241112,152700,2034012640,19340,19340,19340,19340,0
20241112,152600,2034012640,19340,19340,19340,19340,0
20241112,152500,2034012640,19340,19340,19340,19340,0
20241112,152400,2034012640,19340,19340,19340,19340,0
20241112,152300,2034012640,19340,19340,19340,19340,0
20241112,152200,2034012640,19340,19340,19340,19340,0
20241112,152100,2034012640,19340,19340,19340,19340,0
20241112,152000,2034012640,19340,19340,19340,19340,0
20241112,151900,2034012640,19340,19380,19380,19250,81
20241112,151800,2032443950,19370,19370,19370,19250,337
20241112,151700,2025917860,19330,19400,19410,19330,266
20241112,151600,2020758490,19400,19430,19430,19400,437
20241112,151500,2012273230,19420,19440,19440,19310,198
20241112,151400,2008432710,19420,19330,19420,19320,1099
20241112,151300,1987176130,19320,19320,19330,19320,275
20241112,151200,1981863120,19320,19320,19330,19320,167
20241112,151100,1978636170,19320,19320,19320,19320,274
20241112,151000,1973342490,19320,19320,19320,19320,93
20241112,150900,1971545730,19320,19300,19320,19300,120
20241112,150800,1969228500,19320,19320,19320,19320,90
20241112,150700,1967489700,19200,19270,19320,19200,183
20241112,150600,1963955220,19280,19190,19280,19180,117
20241112,150500,1961710780,19190,19330,19330,19190,14
20241112,150400,1961440440,19320,19300,19320,19300,197
20241112,150300,1957635710,19300,19290,19300,19180,263
20241112,150200,1952571810,19290,19210,19290,19180,734
20241112,150100,1938449850,19230,19230,19230,19230,1
20241112,150000,1938430620,19160,19220,19220,19160,23
20241112,145900,1937989760,19160,19150,19220,19150,228
20241112,145800,1933615570,19150,19150,19170,19150,24
20241112,145700,1933155840,19140,19160,19160,19130,262
20241112,145600,1928139260,19160,19160,19170,19160,97
20241112,145500,1926280080,19160,19170,19180,19160,61
20241112,145400,1925110800,19160,19160,19160,19160,109
20241112,145300,1923022360,19150,19140,19200,19140,94
20241112,145200,1921222100,19190,19130,19190,19130,89
20241112,145100,1919518510,19130,19170,19170,19130,250
20241112,145000,1914734710,19170,19170,19170,19130,81
20241112,144900,1913183320,19180,19180,19180,19170,305
20241112,144800,1907335620,19200,19160,19200,19160,1175
20241112,144700,1884789300,19160,19190,19190,19150,787
20241112,144600,1869702020,19200,19200,19210,19200,82
20241112,144500,1868127580,19200,19210,19210,19200,72
20241112,144400,1866744690,19210,19230,19230,19210,67
20241112,144300,1865456920,19210,19200,19210,19200,65
20241112,144200,1864208470,19200,19200,19240,19200,1145
20241112,144100,1842218960,19190,19210,19210,19190,23
20241112,144000,1841777570,19210,19190,19210,19170,124
20241112,143900,1839397210,19190,19170,19190,19170,314
20241112,143800,1833374290,19180,19170,19180,19170,170
20241112,143700,1830114880,19170,19170,19180,19170,92
20241112,143600,1828351180,19180,19180,19180,19170,30
20241112,143500,1827775790,19180,19190,19190,19180,27
20241112,143400,1827257880,19190,19170,19190,19170,82
20241112,143300,1825684740,19180,19180,19180,19170,88
20241112,143200,1823996930,19170,19170,19170,19170,274
20241112,143100,1818744350,19180,19190,19190,19170,52
20241112,143000,1817747450,19170,19180,19180,19170,133
20241112,142900,1815196890,19180,19180,19180,19180,22
20241112,142800,1814774930,19170,19170,19170,19170,43
20241112,142700,1813950620,19170,19170,19170,19170,139
20241112,142600,1811285990,19170,19170,19170,19170,22
20241112,142500,1810864250,19180,19180,19180,19180,22
20241112,142400,1810442290,19240,19160,19240,19160,920
20241112,142300,1792785810,19130,19150,19160,19130,50
20241112,142200,1791828590,19150,19160,19160,19150,120
20241112,142100,1789530480,19160,19160,19160,19160,34
20241112,142000,1788879040,19160,19170,19170,19160,79
20241112,141900,1787364870,19160,19200,19200,19160,36
20241112,141800,1786674930,19160,19200,19200,19160,724
20241112,141700,1772784610,19200,19210,19210,19200,97
20241112,141600,1770922070,19200,19210,19210,19200,27
20241112,141500,1770403620,19200,19230,19230,19200,83
20241112,141400,1768808410,19200,19200,19240,19200,33
20241112,141300,1768174410,19250,19210,19250,19190,491
20241112,141200,1758733230,19200,19200,19210,19160,85
20241112,141100,1757102020,19200,19150,19200,19150,311
20241112,141000,1751139500,19120,19140,19150,19120,98
20241112,140900,1749263950,19150,19160,19160,19120,757
20241112,140800,1734778350,19160,19170,19170,19160,35
20241112,140700,1734107470,19190,19160,19190,19160,22
20241112,140600,1733685850,19170,19170,19180,19170,254
20241112,140500,1728815620,19170,19180,19180,19170,33
20241112,140400,1728182830,19170,19170,19170,19170,23
20241112,140300,1727741920,19150,19190,19190,19150,120
20241112,140200,1725440040,19130,19150,19190,19130,774
20241112,140100,1710601560,19120,19120,19140,19120,98
20241112,140000,1708726710,19110,19110,19120,19110,149
20241112,135900,1705878830,19110,19130,19130,19100,45
20241112,135800,1705018850,19120,19110,19120,19100,49
20241112,135700,1704082600,19100,19100,19100,19100,180
20241112,135600,1700644600,19110,19080,19110,19080,214
20241112,135500,1696557680,19090,19080,19100,19080,102
20241112,135400,1694611430,19090,19080,19090,19080,106
20241112,135300,1692588150,19090,19090,19090,19090,211
20241112,135200,1688560160,19100,19100,19100,19090,111
20241112,135100,1686440980,19090,19100,19110,19090,177
20241112,135000,1683060710,19100,19100,19110,19100,1234
20241112,134900,1659490730,19110,19110,19140,19110,1185
20241112,134800,1636837650,19120,19110,19130,19100,67
20241112,134700,1635557330,19110,19100,19110,19100,373
20241112,134600,1628432320,19090,19110,19130,19090,763
20241112,134500,1613856440,19100,19110,19110,19100,154
20241112,134400,1610914430,19110,19120,19120,19110,853
20241112,134300,1594613300,19120,19110,19130,19110,165
20241112,134200,1591458890,19120,19110,19120,19110,279
20241112,134100,1586124450,19110,19110,19110,19110,40
20241112,134000,1585360050,19110,19100,19110,19100,417
20241112,133900,1577393810,19110,19100,19110,19090,442
20241112,133800,1568951570,19110,19120,19120,19090,986
20241112,133700,1550112530,19130,19150,19150,19120,1415
20241112,133600,1523031540,19160,19160,19160,19140,789
20241112,133500,1507922870,19160,19150,19180,19150,129
20241112,133400,1505452360,19150,19170,19170,19150,393
20241112,133300,1497923990,19160,19170,19170,19160,310
20241112,133200,1491981510,19170,19170,19170,19170,55
20241112,133100,1490927160,19180,19170,19180,19160,53
20241112,133000,1489911260,19170,19160,19170,19160,702
20241112,132900,1476455110,19160,19160,19170,19160,48
20241112,132800,1475535380,19160,19150,19170,19150,106
20241112,132700,1473504460,19150,19150,19150,19150,88
20241112,132600,1471819260,19150,19160,19170,19150,103
20241112,132500,1469845950,19170,19180,19180,19170,99
20241112,132400,1467947970,19170,19180,19200,19170,99
20241112,132300,1466049400,19180,19190,19190,19180,225
20241112,132200,1461731720,19200,19210,19210,19190,151
20241112,132100,1458832480,19200,19200,19200,19200,61
20241112,132000,1457661280,19210,19200,19210,19190,143
20241112,131900,1454915730,19200,19200,19220,19200,275
20241112,131800,1449635580,19220,19200,19220,19200,427
20241112,131700,1441435820,19210,19210,19220,19200,678
20241112,131600,1428416440,19210,19210,19220,19210,259
20241112,131500,1423440930,19210,19220,19220,19210,71
20241112,131400,1422076970,19210,19210,19240,19200,668
20241112,131300,1409244860,19210,19220,19220,19210,394
20241112,131200,1401675590,19220,19230,19230,19210,867
20241112,131100,1385017890,19230,19240,19240,19220,851
20241112,131000,1368656250,19240,19240,19250,19240,477
20241112,130900,1359478750,19250,19250,19260,19250,138
20241112,130800,1356822200,19250,19250,19280,19240,468
20241112,130700,1347801960,19240,19250,19250,19240,243
20241112,130600,1343124320,19250,19270,19270,19250,50
20241112,130500,1342161640,19270,19270,19280,19270,375
20241112,130400,1334935380,19280,19280,19280,19270,192
20241112,130300,1331234730,19280,19280,19280,19280,22
20241112,130200,1330810570,19270,19270,19280,19270,551
20241112,130100,1320192440,19270,19260,19270,19260,141
20241112,130000,1317476730,19250,19260,19260,19240,97
20241112,125900,1315608800,19240,19250,19250,19240,56
20241112,125800,1314531300,19240,19230,19250,19230,155
20241112,125700,1311549390,19240,19230,19240,19230,59
20241112,125600,1310414700,19230,19230,19240,19230,77
20241112,125500,1308933950,19230,19250,19260,19230,1134
20241112,125400,1287107010,19260,19260,19260,19250,49
20241112,125300,1286163620,19260,19270,19280,19250,750
20241112,125200,1271714170,19270,19280,19290,19270,378
20241112,125100,1264427050,19290,19280,19290,19280,53
20241112,125000,1263404900,19280,19310,19320,19280,4281
20241112,124900,1180784950,19300,19320,19320,19300,351
20241112,124800,1174007330,19320,19320,19320,19310,1675
20241112,124700,1141663030,19310,19320,19330,19310,955
20241112,124600,1123213130,19350,19340,19350,19320,105
20241112,124500,1121183280,19340,19340,19340,19340,183
20241112,124400,1117644060,19350,19340,19350,19340,100
20241112,124300,1115710020,19340,19350,19350,19340,46
20241112,124200,1114820230,19340,19350,19350,19340,526
20241112,124100,1104642630,19350,19360,19360,19350,180
20241112,124000,1101158100,19360,19360,19360,19360,30
20241112,123900,1100577300,19360,19350,19390,19350,64
20241112,123800,1099338220,19360,19360,19380,19360,124
20241112,123700,1096937110,19370,19420,19420,19370,39
20241112,123600,1096181580,19370,19370,19370,19370,71
20241112,123500,1094806310,19450,19360,19460,19350,299
20241112,123400,1089008070,19360,19350,19360,19350,90
20241112,123300,1087265970,19340,19350,19350,19340,47
20241112,123200,1086356810,19360,19350,19360,19340,125
20241112,123100,1083938240,19340,19330,19340,19330,60
20241112,123000,1082778380,19330,19340,19350,19330,207
20241112,122900,1078775890,19330,19330,19330,19330,76
20241112,122800,1077306810,19330,19330,19340,19330,115
20241112,122700,1075083640,19330,19330,19340,19330,64
20241112,122600,1073846480,19330,19350,19350,19330,60
20241112,122500,1072686340,19340,19340,19340,19340,86
20241112,122400,1071023100,19340,19350,19350,19340,105
20241112,122300,1068991900,19330,19340,19340,19330,107
20241112,122200,1066922780,19330,19330,19340,19330,58
20241112,122100,1065801590,19340,19340,19360,19340,137
20241112,122000,1063151710,19330,19340,19350,19330,60
20241112,121900,1061991590,19350,19330,19350,19330,182
20241112,121800,1058470620,19330,19330,19340,19330,84
20241112,121700,1056846860,19330,19340,19340,19330,45
20241112,121600,1055976980,19350,19330,19350,19330,331
20241112,121500,1049573420,19330,19330,19350,19330,258
20241112,121400,1044584100,19330,19340,19340,19330,49
20241112,121300,1043636810,19330,19330,19340,19330,143
20241112,121200,1040872110,19340,19330,19340,19330,16
20241112,121100,1040562790,19340,19340,19350,19330,56
20241112,121000,1039479960,19330,19330,19330,19330,280
20241112,120900,1034067560,19320,19320,19330,19310,66
20241112,120800,1032792490,19320,19310,19320,19310,149
20241112,120700,1029914660,19310,19310,19310,19310,55
20241112,120600,1028852610,19320,19310,19320,19310,77
20241112,120500,1027365380,19320,19310,19320,19310,124
20241112,120400,1024970490,19310,19310,19320,19310,68
20241112,120300,1023657400,19310,19310,19320,19310,94
20241112,120200,1021842220,19310,19310,19320,19310,88
20241112,120100,1020142880,19320,19330,19330,19310,336
20241112,120000,1013654570,19320,19310,19320,19310,131
20241112,115900,1011124900,19310,19320,19330,19310,709
20241112,115800,997422060,19310,19320,19320,19310,107
20241112,115700,995355490,19330,19320,19330,19310,80
20241112,115600,993810020,19320,19320,19320,19310,84
20241112,115500,992187230,19330,19320,19340,19320,207
20241112,115400,988185390,19320,19330,19340,19320,831
20241112,115300,972125570,19340,19350,19350,19330,61
20241112,115200,970946240,19350,19340,19350,19330,71
20241112,115100,969573140,19340,19350,19350,19330,72
20241112,115000,968181270,19350,19350,19360,19330,209
20241112,114900,964138650,19340,19350,19360,19340,195
20241112,114800,960366450,19350,19350,19360,19350,102
20241112,114700,958392740,19360,19350,19360,19350,136
20241112,114600,955760810,19350,19360,19360,19350,12
20241112,114500,955528560,19350,19360,19360,19350,124
20241112,114400,953129110,19350,19350,19360,19350,101
20241112,114300,951174370,19350,19350,19360,19350,86
20241112,114200,949510030,19360,19380,19380,19360,25
20241112,114100,949025590,19350,19340,19350,19340,144
20241112,114000,946240610,19340,19380,19400,19340,562
20241112,113900,935364960,19380,19350,19380,19350,48
20241112,113800,934435810,19360,19360,19360,19350,110
20241112,113700,932306820,19360,19360,19370,19350,37
20241112,113600,931590790,19360,19350,19370,19350,125
20241112,113500,929170600,19370,19360,19370,19350,108
20241112,113400,927080050,19360,19390,19390,19360,1947
20241112,113300,889356320,19390,19390,19390,19390,151
20241112,113200,886428430,19390,19390,19400,19390,53
20241112,113100,885400740,19390,19400,19400,19390,194
20241112,113000,881638290,19410,19400,19410,19400,658
20241112,112900,868872920,19410,19430,19430,19410,536
20241112,112800,858466790,19410,19440,19440,19410,318
20241112,112700,852292880,19430,19460,19460,19430,96
20241112,112600,850426440,19460,19470,19470,19450,117
20241112,112500,848150360,19460,19470,19470,19460,108
20241112,112400,846048640,19470,19480,19480,19470,338
20241112,112300,839467500,19480,19510,19520,19480,114
20241112,112200,837246460,19500,19500,19500,19500,388
20241112,112100,829680460,19500,19500,19520,19500,33
20241112,112000,829036830,19500,19510,19510,19500,515
20241112,111900,818994250,19520,19530,19530,19520,31
20241112,111800,818389080,19520,19520,19520,19520,15
20241112,111700,818096280,19520,19550,19550,19520,400
20241112,111600,810285690,19550,19560,19560,19550,63
20241112,111500,809053970,19550,19560,19570,19550,14
20241112,111400,808780180,19560,19560,19560,19560,4
20241112,111300,808701940,19550,19560,19570,19550,91
20241112,111200,806922220,19570,19570,19570,19570,33
20241112,111100,806276410,19580,19580,19590,19580,35
20241112,111000,805591070,19580,19580,19590,19580,20
20241112,110900,805199420,19580,19580,19580,19580,9
20241112,110800,805023200,19590,19590,19590,19590,4
20241112,110700,804944840,19580,19590,19590,19580,14
20241112,110600,804670670,19580,19620,19620,19580,212
20241112,110500,800517830,19650,19630,19650,19620,75
20241112,110400,799045790,19630,19640,19640,19630,48
20241112,110300,798103300,19650,19650,19650,19650,1
20241112,110200,798083650,19640,19630,19640,19630,94
20241112,110100,796238390,19630,19640,19640,19630,10
20241112,110000,796042030,19630,19640,19640,19630,8
20241112,105900,795884950,19630,19630,19630,19630,29
20241112,105800,795315680,19640,19630,19640,19630,6
20241112,105700,795197850,19630,19640,19640,19630,7
20241112,105600,795060400,19630,19630,19630,19630,23
20241112,105500,794608910,19630,19640,19650,19630,102
20241112,105400,792606190,19640,19640,19640,19640,11
20241112,105300,792390150,19660,19680,19680,19660,11
20241112,105200,792173690,19680,19690,19690,19680,11
20241112,105100,791957180,19700,19710,19710,19700,67
20241112,105000,790637160,19710,19720,19720,19710,14
20241112,104900,790361120,19720,19750,19750,19720,12
20241112,104800,790124270,19740,19760,19760,19740,80
20241112,104700,788544510,19740,19750,19750,19730,39
20241112,104600,787774720,19740,19750,19750,19740,10
20241112,104500,787577270,19730,19730,19750,19730,119
20241112,104400,785227220,19740,19750,19750,19720,16
20241112,104300,784911440,19790,19710,19790,19710,57
20241112,104200,783784230,19710,19760,19760,19710,5
20241112,104100,783685630,19680,19680,19680,19680,50
20241112,104000,782701630,19660,19660,19700,19650,415
20241112,103900,774530140,19650,19650,19650,19650,0
20241112,103800,774530140,19650,19650,19650,19650,5
20241112,103700,774431890,19640,19640,19640,19640,22
20241112,103600,773999810,19630,19670,19700,19630,70
20241112,103500,772622410,19600,19600,19600,19600,0
20241112,103400,772622410,19600,19620,19690,19600,173
20241112,103300,769225880,19610,19600,19610,19600,86
20241112,103200,767539480,19590,19590,19600,19590,39
20241112,103100,766775170,19580,19590,19600,19580,30
20241112,103000,766187700,19600,19590,19600,19590,8
20241112,102900,766030940,19580,19590,19600,19580,135
20241112,102800,763385660,19590,19590,19590,19580,19
20241112,102700,763013570,19580,19580,19580,19580,6
20241112,102600,762896090,19570,19570,19570,19570,9
20241112,102500,762719960,19600,19570,19600,19570,33
20241112,102400,762073480,19570,19580,19580,19570,7
20241112,102300,761936430,19580,19600,19600,19580,77
20241112,102200,760427270,19580,19580,19580,19580,0
20241112,102100,760427270,19580,19580,19580,19580,17
20241112,102000,760094410,19570,19630,19630,19570,236
20241112,101900,755468650,19630,19630,19630,19630,22
20241112,101800,755036790,19600,19620,19620,19600,1536
20241112,101700,724927130,19640,19640,19650,19620,21
20241112,101600,724514630,19640,19640,19640,19640,1
20241112,101500,724494990,19640,19640,19640,19610,24
20241112,101400,724024110,19640,19650,19650,19640,10
20241112,101300,723827650,19640,19620,19650,19620,103
20241112,101200,721805090,19620,19580,19620,19580,172
20241112,101100,718434260,19570,19560,19570,19560,104
20241112,101000,716399600,19560,19540,19560,19540,458
20241112,100900,707442670,19540,19480,19540,19470,33
20241112,100800,706799660,19540,19530,19540,19530,51
20241112,100700,705803460,19530,19460,19530,19450,28
20241112,100600,705258600,19450,19550,19550,19440,57
20241112,100500,704148330,19550,19550,19550,19540,72
20241112,100400,702740910,19560,19460,19570,19460,2070
20241112,100300,662452350,19470,19460,19500,19460,79
20241112,100200,660913210,19470,19480,19480,19460,105
20241112,100100,658869830,19460,19460,19460,19450,147
20241112,100000,656009310,19460,19470,19470,19460,33
20241112,095900,655366840,19460,19440,19460,19430,271
20241112,095800,650098790,19430,19420,19430,19400,197
20241112,095700,646271980,19410,19400,19410,19400,67
20241112,095600,644971540,19370,19390,19410,19370,367
20241112,095500,637853290,19400,19400,19400,19400,6
20241112,095400,637736890,19400,19370,19400,19360,926
20241112,095300,619785300,19370,19380,19380,19370,435
20241112,095200,611358080,19400,19400,19400,19400,96
20241112,095100,609495680,19400,19400,19400,19390,20
20241112,095000,609107720,19400,19400,19410,19380,42
20241112,094900,608293380,19380,19380,19400,19380,1457
20241112,094800,580042420,19380,19390,19390,19370,737
20241112,094700,565757020,19390,19410,19410,19390,232
20241112,094600,561256260,19400,19420,19420,19400,209
20241112,094500,557199710,19410,19410,19410,19410,11
20241112,094400,556986200,19400,19420,19420,19400,868
20241112,094300,540141600,19420,19450,19460,19420,225
20241112,094200,535768820,19450,19490,19490,19450,583
20241112,094100,524421040,19490,19500,19540,19490,257
20241112,094000,519409670,19490,19470,19490,19470,31
20241112,093900,518805920,19540,19470,19550,19470,21
20241112,093800,518396550,19550,19550,19550,19550,0
20241112,093700,518396550,19550,19550,19550,19500,64
20241112,093600,517146100,19470,19470,19480,19470,205
20241112,093500,513154730,19580,19470,19590,19470,101
20241112,093400,511182820,19470,19470,19470,19440,1004
20241112,093300,491635640,19440,19460,19460,19440,20
20241112,093200,491246760,19470,19480,19500,19400,6050
20241112,093100,373838770,19490,19500,19500,19490,131
20241112,093000,371285570,19500,19570,19570,19490,298
20241112,092900,365469570,19530,19540,19560,19500,1391
20241112,092800,338331200,19540,19550,19580,19540,180
20241112,092700,334813550,19540,19550,19550,19540,71
20241112,092600,333425590,19550,19590,19590,19550,148
20241112,092500,330530280,19570,19620,19620,19570,519
20241112,092400,320357100,19640,19640,19650,19640,78
20241112,092300,318825000,19600,19650,19650,19600,279
20241112,092200,313345110,19650,19690,19690,19650,292
20241112,092100,307606560,19690,19690,19690,19690,6
20241112,092000,307488420,19690,19660,19690,19600,2023
20241112,091900,267809680,19660,19660,19660,19660,20
20241112,091800,267416480,19620,19620,19620,19620,72
20241112,091700,266003840,19600,19640,19640,19600,128
20241112,091600,263494920,19640,19650,19650,19620,389
20241112,091500,255851850,19650,19650,19650,19630,72
20241112,091400,254437400,19600,19650,19650,19600,489
20241112,091300,244851620,19600,19660,19660,19600,500
20241112,091200,235039560,19660,19710,19710,19650,168
20241112,091100,231737310,19700,19700,19700,19700,130
20241112,091000,229176310,19630,19630,19630,19630,0
20241112,090900,229176310,19630,19710,19750,19630,2862
20241112,090800,172958200,19730,19760,19760,19700,600
20241112,090700,161133560,19730,19920,19920,19730,1018
20241112,090600,140943860,19930,20000,20000,19930,5628
20241112,090500,28456680,20050,20000,20050,20000,29
20241112,090400,27875480,20150,20050,20150,19970,510
20241112,090300,17674900,20050,20150,20150,20050,161
20241112,090200,14446750,20050,20050,20050,20050,15
20241112,090100,14146000,20000,20000,20000,20000,0
20241112,090000,14146000,20000,20000,20150,20000,704