KissMeData/358570/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,211400,2623768820,17850,17850,17850,17850,6034
20231114,211300,2623768820,17850,17850,17850,17850,0
20231114,211200,2623768820,17850,17850,17850,17850,0
20231114,211100,2623768820,17850,17850,17850,17850,0
20231114,211000,2623768820,17850,17850,17850,17850,0
20231114,210900,2623768820,17850,17850,17850,17850,0
20231114,210800,2623768820,17850,17850,17850,17850,0
20231114,210700,2623768820,17850,17850,17850,17850,0
20231114,210600,2623768820,17850,17850,17850,17850,0
20231114,210500,2623768820,17850,17850,17850,17850,0
20231114,210400,2623768820,17850,17850,17850,17850,0
20231114,210300,2623768820,17850,17850,17850,17850,0
20231114,210200,2623768820,17850,17850,17850,17850,0
20231114,210100,2623768820,17850,17850,17850,17850,0
20231114,210000,2623768820,17850,17850,17850,17850,0
20231114,205900,2623768820,17850,17850,17850,17850,0
20231114,205800,2623768820,17850,17850,17850,17850,0
20231114,205700,2623768820,17850,17850,17850,17850,0
20231114,205600,2623768820,17850,17850,17850,17850,0
20231114,205500,2623768820,17850,17850,17850,17850,0
20231114,205400,2623768820,17850,17850,17850,17850,0
20231114,205300,2623768820,17850,17850,17850,17850,0
20231114,205200,2623768820,17850,17850,17850,17850,0
20231114,205100,2623768820,17850,17850,17850,17850,0
20231114,205000,2623768820,17850,17850,17850,17850,0
20231114,204900,2623768820,17850,17850,17850,17850,0
20231114,204800,2623768820,17850,17850,17850,17850,0
20231114,204700,2623768820,17850,17850,17850,17850,0
20231114,204600,2623768820,17850,17850,17850,17850,0
20231114,204500,2623768820,17850,17850,17850,17850,0
20231114,204400,2623768820,17850,17850,17850,17850,6034
20231114,204300,2623768820,17850,17850,17850,17850,0
20231114,204200,2623768820,17850,17850,17850,17850,0
20231114,204100,2623768820,17850,17850,17850,17850,0
20231114,204000,2623768820,17850,17850,17850,17850,0
20231114,203900,2623768820,17850,17850,17850,17850,0
20231114,203800,2623768820,17850,17850,17850,17850,0
20231114,203700,2623768820,17850,17850,17850,17850,0
20231114,203600,2623768820,17850,17850,17850,17850,0
20231114,203500,2623768820,17850,17850,17850,17850,0
20231114,203400,2623768820,17850,17850,17850,17850,0
20231114,203300,2623768820,17850,17850,17850,17850,0
20231114,203200,2623768820,17850,17850,17850,17850,0
20231114,203100,2623768820,17850,17850,17850,17850,0
20231114,203000,2623768820,17850,17850,17850,17850,0
20231114,202900,2623768820,17850,17850,17850,17850,0
20231114,202800,2623768820,17850,17850,17850,17850,0
20231114,202700,2623768820,17850,17850,17850,17850,0
20231114,202600,2623768820,17850,17850,17850,17850,0
20231114,202500,2623768820,17850,17850,17850,17850,0
20231114,202400,2623768820,17850,17850,17850,17850,0
20231114,202300,2623768820,17850,17850,17850,17850,0
20231114,202200,2623768820,17850,17850,17850,17850,0
20231114,202100,2623768820,17850,17850,17850,17850,0
20231114,202000,2623768820,17850,17850,17850,17850,0
20231114,201900,2623768820,17850,17850,17850,17850,0
20231114,201800,2623768820,17850,17850,17850,17850,0
20231114,201700,2623768820,17850,17850,17850,17850,0
20231114,201600,2623768820,17850,17850,17850,17850,0
20231114,201500,2623768820,17850,17850,17850,17850,0
20231114,201400,2623768820,17850,17850,17850,17850,6034
20231114,201300,2623768820,17850,17850,17850,17850,0
20231114,201200,2623768820,17850,17850,17850,17850,0
20231114,201100,2623768820,17850,17850,17850,17850,0
20231114,201000,2623768820,17850,17850,17850,17850,0
20231114,200900,2623768820,17850,17850,17850,17850,0
20231114,200800,2623768820,17850,17850,17850,17850,0
20231114,200700,2623768820,17850,17850,17850,17850,0
20231114,200600,2623768820,17850,17850,17850,17850,0
20231114,200500,2623768820,17850,17850,17850,17850,0
20231114,200400,2623768820,17850,17850,17850,17850,0
20231114,200300,2623768820,17850,17850,17850,17850,0
20231114,200200,2623768820,17850,17850,17850,17850,0
20231114,200100,2623768820,17850,17850,17850,17850,0
20231114,200000,2623768820,17850,17850,17850,17850,0
20231114,195900,2623768820,17850,17850,17850,17850,0
20231114,195800,2623768820,17850,17850,17850,17850,0
20231114,195700,2623768820,17850,17850,17850,17850,0
20231114,195600,2623768820,17850,17850,17850,17850,0
20231114,195500,2623768820,17850,17850,17850,17850,0
20231114,195400,2623768820,17850,17850,17850,17850,0
20231114,195300,2623768820,17850,17850,17850,17850,0
20231114,195200,2623768820,17850,17850,17850,17850,0
20231114,195100,2623768820,17850,17850,17850,17850,0
20231114,195000,2623768820,17850,17850,17850,17850,0
20231114,194900,2623768820,17850,17850,17850,17850,0
20231114,194800,2623768820,17850,17850,17850,17850,0
20231114,194700,2623768820,17850,17850,17850,17850,0
20231114,194600,2623768820,17850,17850,17850,17850,0
20231114,194500,2623768820,17850,17850,17850,17850,0
20231114,194400,2623768820,17850,17850,17850,17850,6034
20231114,194300,2623768820,17850,17850,17850,17850,0
20231114,194200,2623768820,17850,17850,17850,17850,0
20231114,194100,2623768820,17850,17850,17850,17850,0
20231114,194000,2623768820,17850,17850,17850,17850,0
20231114,193900,2623768820,17850,17850,17850,17850,0
20231114,193800,2623768820,17850,17850,17850,17850,0
20231114,193700,2623768820,17850,17850,17850,17850,0
20231114,193600,2623768820,17850,17850,17850,17850,0
20231114,193500,2623768820,17850,17850,17850,17850,0
20231114,193400,2623768820,17850,17850,17850,17850,0
20231114,193300,2623768820,17850,17850,17850,17850,0
20231114,193200,2623768820,17850,17850,17850,17850,0
20231114,193100,2623768820,17850,17850,17850,17850,0
20231114,193000,2623768820,17850,17850,17850,17850,0
20231114,192900,2623768820,17850,17850,17850,17850,0
20231114,192800,2623768820,17850,17850,17850,17850,0
20231114,192700,2623768820,17850,17850,17850,17850,0
20231114,192600,2623768820,17850,17850,17850,17850,0
20231114,192500,2623768820,17850,17850,17850,17850,0
20231114,192400,2623768820,17850,17850,17850,17850,0
20231114,192300,2623768820,17850,17850,17850,17850,0
20231114,192200,2623768820,17850,17850,17850,17850,0
20231114,192100,2623768820,17850,17850,17850,17850,0
20231114,192000,2623768820,17850,17850,17850,17850,0
20231114,191900,2623768820,17850,17850,17850,17850,0
20231114,191800,2623768820,17850,17850,17850,17850,0
20231114,191700,2623768820,17850,17850,17850,17850,0
20231114,191600,2623768820,17850,17850,17850,17850,0
20231114,191500,2623768820,17850,17850,17850,17850,0
20231114,191400,2623768820,17850,17850,17850,17850,6034
20231114,191300,2623768820,17850,17850,17850,17850,0
20231114,191200,2623768820,17850,17850,17850,17850,0
20231114,191100,2623768820,17850,17850,17850,17850,0
20231114,191000,2623768820,17850,17850,17850,17850,0
20231114,190900,2623768820,17850,17850,17850,17850,0
20231114,190800,2623768820,17850,17850,17850,17850,0
20231114,190700,2623768820,17850,17850,17850,17850,0
20231114,190600,2623768820,17850,17850,17850,17850,0
20231114,190500,2623768820,17850,17850,17850,17850,0
20231114,190400,2623768820,17850,17850,17850,17850,0
20231114,190300,2623768820,17850,17850,17850,17850,0
20231114,190200,2623768820,17850,17850,17850,17850,0
20231114,190100,2623768820,17850,17850,17850,17850,0
20231114,190000,2623768820,17850,17850,17850,17850,0
20231114,185900,2623768820,17850,17850,17850,17850,0
20231114,185800,2623768820,17850,17850,17850,17850,0
20231114,185700,2623768820,17850,17850,17850,17850,0
20231114,185600,2623768820,17850,17850,17850,17850,0
20231114,185500,2623768820,17850,17850,17850,17850,0
20231114,185400,2623768820,17850,17850,17850,17850,0
20231114,185300,2623768820,17850,17850,17850,17850,0
20231114,185200,2623768820,17850,17850,17850,17850,0
20231114,185100,2623768820,17850,17850,17850,17850,0
20231114,185000,2623768820,17850,17850,17850,17850,0
20231114,184900,2623768820,17850,17850,17850,17850,0
20231114,184800,2623768820,17850,17850,17850,17850,0
20231114,184700,2623768820,17850,17850,17850,17850,0
20231114,184600,2623768820,17850,17850,17850,17850,0
20231114,184500,2623768820,17850,17850,17850,17850,0
20231114,184400,2623768820,17850,17850,17850,17850,6034
20231114,184300,2623768820,17850,17850,17850,17850,0
20231114,184200,2623768820,17850,17850,17850,17850,0
20231114,184100,2623768820,17850,17850,17850,17850,0
20231114,184000,2623768820,17850,17850,17850,17850,0
20231114,183900,2623768820,17850,17850,17850,17850,0
20231114,183800,2623768820,17850,17850,17850,17850,0
20231114,183700,2623768820,17850,17850,17850,17850,0
20231114,183600,2623768820,17850,17850,17850,17850,0
20231114,183500,2623768820,17850,17850,17850,17850,0
20231114,183400,2623768820,17850,17850,17850,17850,0
20231114,183300,2623768820,17850,17850,17850,17850,0
20231114,183200,2623768820,17850,17850,17850,17850,0
20231114,183100,2623768820,17850,17850,17850,17850,0
20231114,183000,2623768820,17850,17850,17850,17850,0
20231114,182900,2623768820,17850,17850,17850,17850,0
20231114,182800,2623768820,17850,17850,17850,17850,0
20231114,182700,2623768820,17850,17850,17850,17850,0
20231114,182600,2623768820,17850,17850,17850,17850,0
20231114,182500,2623768820,17850,17850,17850,17850,0
20231114,182400,2623768820,17850,17850,17850,17850,0
20231114,182300,2623768820,17850,17850,17850,17850,0
20231114,182200,2623768820,17850,17850,17850,17850,0
20231114,182100,2623768820,17850,17850,17850,17850,0
20231114,182000,2623768820,17850,17850,17850,17850,0
20231114,181900,2623768820,17850,17850,17850,17850,0
20231114,181800,2623768820,17850,17850,17850,17850,0
20231114,181700,2623768820,17850,17850,17850,17850,0
20231114,181600,2623768820,17850,17850,17850,17850,0
20231114,181500,2623768820,17850,17850,17850,17850,0
20231114,181400,2623768820,17850,17850,17850,17850,6034
20231114,181300,2623768820,17850,17850,17850,17850,0
20231114,181200,2623768820,17850,17850,17850,17850,0
20231114,181100,2623768820,17850,17850,17850,17850,0
20231114,181000,2623768820,17850,17850,17850,17850,0
20231114,180900,2623768820,17850,17850,17850,17850,0
20231114,180800,2623768820,17850,17850,17850,17850,0
20231114,180700,2623768820,17850,17850,17850,17850,0
20231114,180600,2623768820,17850,17850,17850,17850,0
20231114,180500,2623768820,17850,17850,17850,17850,0
20231114,180400,2623768820,17850,17850,17850,17850,0
20231114,180300,2623768820,17850,17850,17850,17850,0
20231114,180200,2623768820,17850,17850,17850,17850,0
20231114,180100,2623768820,17850,17850,17850,17850,0
20231114,180000,2623768820,17850,17850,17850,17850,0
20231114,175900,2623768820,17850,17850,17850,17850,0
20231114,175800,2623768820,17850,17850,17850,17850,0
20231114,175700,2623768820,17850,17850,17850,17850,0
20231114,175600,2623768820,17850,17850,17850,17850,0
20231114,175500,2623768820,17850,17850,17850,17850,0
20231114,175400,2623768820,17850,17850,17850,17850,0
20231114,175300,2623768820,17850,17850,17850,17850,0
20231114,175200,2623768820,17850,17850,17850,17850,0
20231114,175100,2623768820,17850,17850,17850,17850,0
20231114,175000,2623768820,17850,17850,17850,17850,0
20231114,174900,2623768820,17850,17850,17850,17850,0
20231114,174800,2623768820,17850,17850,17850,17850,0
20231114,174700,2623768820,17850,17850,17850,17850,0
20231114,174600,2623768820,17850,17850,17850,17850,0
20231114,174500,2623768820,17850,17850,17850,17850,0
20231114,174400,2623768820,17850,17850,17850,17850,6034
20231114,174300,2623768820,17850,17850,17850,17850,0
20231114,174200,2623768820,17850,17850,17850,17850,0
20231114,174100,2623768820,17850,17850,17850,17850,0
20231114,174000,2623768820,17850,17850,17850,17850,0
20231114,173900,2623768820,17850,17850,17850,17850,0
20231114,173800,2623768820,17850,17850,17850,17850,0
20231114,173700,2623768820,17850,17850,17850,17850,0
20231114,173600,2623768820,17850,17850,17850,17850,0
20231114,173500,2623768820,17850,17850,17850,17850,0
20231114,173400,2623768820,17850,17850,17850,17850,0
20231114,173300,2623768820,17850,17850,17850,17850,0
20231114,173200,2623768820,17850,17850,17850,17850,0
20231114,173100,2623768820,17850,17850,17850,17850,0
20231114,173000,2623768820,17850,17850,17850,17850,0
20231114,172900,2623768820,17850,17850,17850,17850,0
20231114,172800,2623768820,17850,17850,17850,17850,0
20231114,172700,2623768820,17850,17850,17850,17850,0
20231114,172600,2623768820,17850,17850,17850,17850,0
20231114,172500,2623768820,17850,17850,17850,17850,0
20231114,172400,2623768820,17850,17850,17850,17850,0
20231114,172300,2623768820,17850,17850,17850,17850,0
20231114,172200,2623768820,17850,17850,17850,17850,0
20231114,172100,2623768820,17850,17850,17850,17850,0
20231114,172000,2623768820,17850,17850,17850,17850,0
20231114,171900,2623768820,17850,17850,17850,17850,0
20231114,171800,2623768820,17850,17850,17850,17850,0
20231114,171700,2623768820,17850,17850,17850,17850,0
20231114,171600,2623768820,17850,17850,17850,17850,0
20231114,171500,2623768820,17850,17850,17850,17850,0
20231114,171400,2623768820,17850,17850,17850,17850,6034
20231114,171300,2623768820,17850,17850,17850,17850,0
20231114,171200,2623768820,17850,17850,17850,17850,0
20231114,171100,2623768820,17850,17850,17850,17850,0
20231114,171000,2623768820,17850,17850,17850,17850,0
20231114,170900,2623768820,17850,17850,17850,17850,0
20231114,170800,2623768820,17850,17850,17850,17850,0
20231114,170700,2623768820,17850,17850,17850,17850,0
20231114,170600,2623768820,17850,17850,17850,17850,0
20231114,170500,2623768820,17850,17850,17850,17850,0
20231114,170400,2623768820,17850,17850,17850,17850,0
20231114,170300,2623768820,17850,17850,17850,17850,0
20231114,170200,2623768820,17850,17850,17850,17850,0
20231114,170100,2623768820,17850,17850,17850,17850,0
20231114,170000,2623768820,17850,17850,17850,17850,0
20231114,165900,2623768820,17850,17850,17850,17850,0
20231114,165800,2623768820,17850,17850,17850,17850,0
20231114,165700,2623768820,17850,17850,17850,17850,0
20231114,165600,2623768820,17850,17850,17850,17850,0
20231114,165500,2623768820,17850,17850,17850,17850,0
20231114,165400,2623768820,17850,17850,17850,17850,0
20231114,165300,2623768820,17850,17850,17850,17850,0
20231114,165200,2623768820,17850,17850,17850,17850,0
20231114,165100,2623768820,17850,17850,17850,17850,0
20231114,165000,2623768820,17850,17850,17850,17850,0
20231114,164900,2623768820,17850,17850,17850,17850,0
20231114,164800,2623768820,17850,17850,17850,17850,0
20231114,164700,2623768820,17850,17850,17850,17850,0
20231114,164600,2623768820,17850,17850,17850,17850,0
20231114,164500,2623768820,17850,17850,17850,17850,0
20231114,164400,2623768820,17850,17850,17850,17850,6034
20231114,164300,2623768820,17850,17850,17850,17850,0
20231114,164200,2623768820,17850,17850,17850,17850,0
20231114,164100,2623768820,17850,17850,17850,17850,0
20231114,164000,2623768820,17850,17850,17850,17850,0
20231114,163900,2623768820,17850,17850,17850,17850,0
20231114,163800,2623768820,17850,17850,17850,17850,0
20231114,163700,2623768820,17850,17850,17850,17850,0
20231114,163600,2623768820,17850,17850,17850,17850,0
20231114,163500,2623768820,17850,17850,17850,17850,0
20231114,163400,2623768820,17850,17850,17850,17850,0
20231114,163300,2623768820,17850,17850,17850,17850,0
20231114,163200,2623768820,17850,17850,17850,17850,0
20231114,163100,2623768820,17850,17850,17850,17850,0
20231114,163000,2623768820,17850,17850,17850,17850,0
20231114,162900,2623768820,17850,17850,17850,17850,0
20231114,162800,2623768820,17850,17850,17850,17850,0
20231114,162700,2623768820,17850,17850,17850,17850,0
20231114,162600,2623768820,17850,17850,17850,17850,0
20231114,162500,2623768820,17850,17850,17850,17850,0
20231114,162400,2623768820,17850,17850,17850,17850,0
20231114,162300,2623768820,17850,17850,17850,17850,0
20231114,162200,2623768820,17850,17850,17850,17850,0
20231114,162100,2623768820,17850,17850,17850,17850,0
20231114,162000,2623768820,17850,17850,17850,17850,0
20231114,161900,2623768820,17850,17850,17850,17850,0
20231114,161800,2623768820,17850,17850,17850,17850,0
20231114,161700,2623768820,17850,17850,17850,17850,0
20231114,161600,2623768820,17850,17850,17850,17850,0
20231114,161500,2623768820,17850,17850,17850,17850,0
20231114,161400,2623768820,17850,17850,17850,17850,6034
20231114,161300,2623768820,17850,17850,17850,17850,0
20231114,161200,2623768820,17850,17850,17850,17850,0
20231114,161100,2623768820,17850,17850,17850,17850,0
20231114,161000,2623768820,17850,17850,17850,17850,0
20231114,160900,2623768820,17850,17850,17850,17850,0
20231114,160800,2623768820,17850,17850,17850,17850,0
20231114,160700,2623768820,17850,17850,17850,17850,0
20231114,160600,2623768820,17850,17850,17850,17850,0
20231114,160500,2623768820,17850,17850,17850,17850,0
20231114,160400,2623768820,17850,17850,17850,17850,0
20231114,160300,2623768820,17850,17850,17850,17850,0
20231114,160200,2623768820,17850,17850,17850,17850,0
20231114,160100,2623768820,17850,17850,17850,17850,0
20231114,160000,2623768820,17850,17850,17850,17850,0
20231114,155900,2623768820,17850,17850,17850,17850,0
20231114,155800,2623768820,17850,17850,17850,17850,0
20231114,155700,2623768820,17850,17850,17850,17850,0
20231114,155600,2623768820,17850,17850,17850,17850,0
20231114,155500,2623768820,17850,17850,17850,17850,0
20231114,155400,2623768820,17850,17850,17850,17850,0
20231114,155300,2623768820,17850,17850,17850,17850,0
20231114,155200,2623768820,17850,17850,17850,17850,0
20231114,155100,2623768820,17850,17850,17850,17850,0
20231114,155000,2623768820,17850,17850,17850,17850,0
20231114,154900,2623768820,17850,17850,17850,17850,0
20231114,154800,2623768820,17850,17850,17850,17850,0
20231114,154700,2623768820,17850,17850,17850,17850,0
20231114,154600,2623768820,17850,17850,17850,17850,0
20231114,154500,2623768820,17850,17850,17850,17850,0
20231114,154400,2623768820,17850,17850,17850,17850,6034
20231114,154300,2623768820,17850,17850,17850,17850,0
20231114,154200,2623768820,17850,17850,17850,17850,0
20231114,154100,2623768820,17850,17850,17850,17850,0
20231114,154000,2623768820,17850,17850,17850,17850,0
20231114,153900,2623768820,17850,17850,17850,17850,0
20231114,153800,2623768820,17850,17850,17850,17850,0
20231114,153700,2623768820,17850,17850,17850,17850,0
20231114,153600,2623768820,17850,17850,17850,17850,0
20231114,153500,2623768820,17850,17850,17850,17850,0
20231114,153400,2623768820,17850,17850,17850,17850,0
20231114,153300,2623768820,17850,17850,17850,17850,0
20231114,153200,2623768820,17850,17850,17850,17850,0
20231114,153100,2623768820,17850,17850,17850,17850,0
20231114,153000,2623768820,17850,17850,17850,17850,6034
20231114,152900,2516061920,17940,17940,17940,17940,0
20231114,152800,2516061920,17940,17940,17940,17940,0
20231114,152700,2516061920,17940,17940,17940,17940,0
20231114,152600,2516061920,17940,17940,17940,17940,0
20231114,152500,2516061920,17940,17940,17940,17940,0
20231114,152400,2516061920,17940,17940,17940,17940,0
20231114,152300,2516061920,17940,17940,17940,17940,0
20231114,152200,2516061920,17940,17940,17940,17940,0
20231114,152100,2516061920,17940,17940,17940,17940,0
20231114,152000,2516061920,17940,17940,17940,17940,0
20231114,151900,2516061920,17940,17940,17950,17900,246
20231114,151800,2511650690,17940,17940,17940,17940,38
20231114,151700,2510968970,17970,17950,17970,17940,232
20231114,151600,2506806060,17950,17950,17950,17950,113
20231114,151500,2504777710,17950,17950,17960,17950,33
20231114,151400,2504185330,17950,17960,17960,17950,171
20231114,151300,2501115490,17960,17950,17960,17950,196
20231114,151200,2497595590,17950,17960,17960,17950,314
20231114,151100,2491956700,17960,17960,17960,17950,574
20231114,151000,2481648910,17960,17960,17970,17960,42
20231114,150900,2480894310,17960,17970,17970,17960,130
20231114,150800,2478558660,17970,17970,17970,17970,28
20231114,150700,2478055500,17980,17970,17980,17970,58
20231114,150600,2477012990,17970,17980,17980,17970,22
20231114,150500,2476617610,17980,17980,17990,17970,503
20231114,150400,2467573440,17990,18000,18010,17990,669
20231114,150300,2455537670,18000,17990,18000,17990,50
20231114,150200,2454637890,18000,17990,18000,17990,7
20231114,150100,2454511930,17990,18000,18000,17990,51
20231114,150000,2453594170,18000,18000,18030,17990,320
20231114,145900,2447831440,18000,18010,18010,17980,1545
20231114,145800,2420021210,18010,18020,18020,18010,187
20231114,145700,2416652980,18020,18020,18030,18010,292
20231114,145600,2411392040,18020,18010,18020,18010,137
20231114,145500,2408923520,18020,18010,18020,18010,135
20231114,145400,2406491050,18020,18010,18020,18010,971
20231114,145300,2389002510,18010,18000,18010,18000,158
20231114,145200,2386157450,18000,18000,18010,18000,152
20231114,145100,2383420260,18010,18010,18010,18000,501
20231114,145000,2374401000,18010,18010,18010,18000,109
20231114,144900,2372438100,18010,18000,18010,18000,209
20231114,144800,2368674720,18010,18040,18040,18000,197
20231114,144700,2365124770,18030,18010,18030,18010,69
20231114,144600,2363881420,18020,18010,18040,18010,72
20231114,144500,2362583860,18040,18040,18040,18010,166
20231114,144400,2359591180,18030,18000,18030,18000,195
20231114,144300,2356079290,18000,18000,18010,18000,158
20231114,144200,2353233970,18010,18030,18030,18000,183
20231114,144100,2349936920,18030,17990,18040,17990,154
20231114,144000,2347161400,17990,18000,18010,17980,362
20231114,143900,2340645580,18000,18010,18010,17980,169
20231114,143800,2337604230,18010,17990,18010,17990,292
20231114,143700,2332347830,18000,17980,18000,17980,111
20231114,143600,2330351000,17980,18010,18010,17980,1052
20231114,143500,2311418620,18000,18010,18010,18000,216
20231114,143400,2307529460,18040,18020,18040,18010,176
20231114,143300,2304356860,18030,18030,18040,18020,184
20231114,143200,2301038580,18030,18030,18030,18000,1035
20231114,143100,2282393560,18030,18040,18040,18020,184
20231114,143000,2279075840,18040,18030,18040,18030,99
20231114,142900,2277290460,18030,18050,18050,18010,109
20231114,142800,2275324800,18020,18020,18050,17990,976
20231114,142700,2257729500,18020,18000,18020,17990,584
20231114,142600,2247220350,18000,17990,18030,17990,423
20231114,142500,2239606350,17990,17960,17990,17960,598
20231114,142400,2228854810,17960,17980,17980,17960,308
20231114,142300,2223320670,17980,17970,17980,17950,216
20231114,142200,2219440380,17970,17980,17980,17970,226
20231114,142100,2215377970,17980,17990,17990,17960,721
20231114,142000,2202415330,17990,17990,18030,17990,591
20231114,141900,2191773160,18010,18010,18020,17970,92
20231114,141800,2190118740,18010,17990,18010,17980,711
20231114,141700,2177323620,18000,18000,18000,18000,9
20231114,141600,2177161620,17960,17990,18000,17940,295
20231114,141500,2171861560,17930,17920,17930,17920,129
20231114,141400,2169549620,17910,17930,17950,17910,117
20231114,141300,2167452490,17930,17960,17960,17910,382
20231114,141200,2160600140,17960,17950,17960,17950,167
20231114,141100,2157602040,17940,17950,17960,17940,206
20231114,141000,2153904730,17950,17950,17950,17950,500
20231114,140900,2144929730,17950,17940,17960,17940,194
20231114,140800,2141447280,17930,17960,17960,17930,178
20231114,140700,2138254720,17970,17960,17970,17890,232
20231114,140600,2134099620,17970,18000,18010,17960,561
20231114,140500,2124009320,18000,18010,18010,18000,181
20231114,140400,2120749600,18000,18000,18030,17970,875
20231114,140300,2104991580,18010,18030,18030,18000,278
20231114,140200,2099985430,18010,18010,18020,18000,479
20231114,140100,2091358520,18000,17990,18000,17990,99
20231114,140000,2089577040,18000,17960,18000,17930,1974
20231114,135900,2054083620,17960,17980,17980,17960,367
20231114,135800,2047488050,17980,17940,17980,17940,786
20231114,135700,2033364930,17960,17950,17960,17920,468
20231114,135600,2024964750,17910,17940,17950,17910,93
20231114,135500,2023298000,17940,17940,17940,17880,501
20231114,135400,2014325200,17940,17940,17940,17930,286
20231114,135300,2009194880,17940,17930,17940,17860,302
20231114,135200,2003785470,17920,17900,17930,17900,627
20231114,135100,1992552050,17900,17890,17900,17850,213
20231114,135000,1988746930,17890,17850,17900,17850,766
20231114,134900,1975050550,17850,17840,17850,17820,331
20231114,134800,1969144430,17810,17760,17830,17760,632
20231114,134700,1957886040,17800,17750,17800,17750,190
20231114,134600,1954504490,17740,17780,17780,17740,71
20231114,134500,1953243070,17790,17730,17790,17720,1035
20231114,134400,1934841000,17710,17740,17780,17710,225
20231114,134300,1930851340,17780,17710,17780,17710,348
20231114,134200,1924672930,17740,17740,17750,17740,313
20231114,134100,1919119740,17740,17710,17740,17710,130
20231114,134000,1916816390,17730,17710,17730,17710,279
20231114,133900,1911870260,17710,17710,17710,17700,357
20231114,133800,1905549080,17710,17700,17710,17690,382
20231114,133700,1898786610,17690,17700,17700,17690,100
20231114,133600,1897016640,17730,17720,17740,17720,72
20231114,133500,1895740100,17720,17680,17720,17680,294
20231114,133400,1890539070,17690,17680,17690,17680,164
20231114,133300,1887638960,17680,17690,17690,17680,140
20231114,133200,1885162400,17700,17710,17710,17690,123
20231114,133100,1882986120,17720,17720,17720,17720,76
20231114,133000,1881639400,17720,17710,17720,17710,67
20231114,132900,1880452580,17710,17680,17710,17680,917
20231114,132800,1864224330,17680,17700,17700,17680,138
20231114,132700,1861782390,17690,17700,17700,17690,64
20231114,132600,1860650000,17680,17710,17710,17680,85
20231114,132500,1859145530,17680,17690,17690,17680,143
20231114,132400,1856616420,17690,17680,17710,17680,63
20231114,132300,1855501780,17680,17680,17680,17670,393
20231114,132200,1848554260,17680,17680,17680,17680,21
20231114,132100,1848182980,17660,17660,17710,17660,83
20231114,132000,1846715830,17660,17660,17660,17660,377
20231114,131900,1840058010,17670,17660,17670,17660,110
20231114,131800,1838114340,17660,17660,17660,17660,304
20231114,131700,1832745700,17670,17670,17670,17670,116
20231114,131600,1830695980,17660,17650,17660,17650,300
20231114,131500,1825399680,17650,17650,17650,17650,654
20231114,131400,1813856580,17650,17700,17700,17640,1531
20231114,131300,1786780370,17700,17710,17710,17700,168
20231114,131200,1783806680,17700,17700,17710,17700,35
20231114,131100,1783186930,17700,17700,17700,17700,3
20231114,131000,1783133830,17700,17710,17710,17700,47
20231114,130900,1782301580,17710,17700,17710,17700,56
20231114,130800,1781309850,17710,17710,17710,17710,160
20231114,130700,1778476250,17720,17740,17740,17710,1630
20231114,130600,1749569830,17740,17740,17750,17740,11
20231114,130500,1749374660,17740,17740,17750,17740,180
20231114,130400,1746181210,17740,17740,17750,17740,30
20231114,130300,1745648810,17750,17750,17750,17740,38
20231114,130200,1744974340,17750,17740,17750,17740,610
20231114,130100,1734152810,17740,17730,17740,17730,163
20231114,130000,1731262780,17730,17740,17750,17730,241
20231114,125900,1726987460,17740,17750,17750,17740,7
20231114,125800,1726863260,17750,17740,17750,17740,13
20231114,125700,1726632630,17750,17740,17750,17740,8
20231114,125600,1726490690,17760,17780,17780,17760,229
20231114,125500,1722419290,17780,17780,17790,17780,6
20231114,125400,1722312580,17780,17760,17780,17760,95
20231114,125300,1720623540,17760,17760,17760,17760,8
20231114,125200,1720481460,17770,17780,17780,17750,207
20231114,125100,1716803840,17750,17760,17780,17740,106
20231114,125000,1714921830,17750,17740,17750,17740,52
20231114,124900,1713999330,17730,17730,17730,17730,40
20231114,124800,1713290130,17730,17720,17740,17720,678
20231114,124700,1701270330,17720,17720,17720,17720,4
20231114,124600,1701199450,17720,17720,17720,17720,43
20231114,124500,1700437490,17730,17740,17740,17730,555
20231114,124400,1690595890,17730,17740,17740,17730,11
20231114,124300,1690400820,17730,17740,17740,17730,28
20231114,124200,1689904280,17730,17740,17740,17730,75
20231114,124100,1688574520,17730,17730,17740,17730,9
20231114,124000,1688414920,17740,17740,17740,17740,7
20231114,123900,1688290740,17730,17730,17730,17730,9
20231114,123800,1688131170,17740,17730,17740,17720,179
20231114,123700,1684958350,17730,17740,17740,17730,87
20231114,123600,1683415830,17730,17740,17740,17730,81
20231114,123500,1681978990,17760,17750,17760,17750,146
20231114,123400,1679386290,17750,17750,17750,17750,121
20231114,123300,1677238540,17740,17760,17770,17730,32
20231114,123200,1676670360,17760,17730,17760,17730,154
20231114,123100,1673935380,17730,17730,17730,17730,284
20231114,123000,1668900060,17730,17720,17730,17720,14
20231114,122900,1668651950,17720,17730,17730,17720,140
20231114,122800,1666169890,17720,17720,17720,17720,106
20231114,122700,1664291570,17720,17710,17720,17710,171
20231114,122600,1661261560,17710,17710,17710,17710,25
20231114,122500,1660818810,17710,17710,17710,17710,3
20231114,122400,1660765680,17710,17700,17710,17700,20
20231114,122300,1660411660,17650,17650,17650,17650,0
20231114,122200,1660411660,17650,17640,17650,17640,381
20231114,122100,1653687050,17640,17640,17640,17640,35
20231114,122000,1653069650,17640,17650,17650,17640,13
20231114,121900,1652840290,17650,17660,17660,17650,204
20231114,121800,1649239140,17660,17660,17660,17660,3
20231114,121700,1649186160,17660,17690,17690,17660,49
20231114,121600,1648319620,17690,17680,17690,17680,11
20231114,121500,1648125110,17680,17660,17680,17660,100
20231114,121400,1646357210,17660,17660,17660,17660,11
20231114,121300,1646162950,17650,17660,17660,17650,240
20231114,121200,1641924600,17660,17660,17660,17660,85
20231114,121100,1640423500,17660,17670,17710,17660,48
20231114,121000,1639575380,17660,17650,17660,17650,223
20231114,120900,1635637260,17660,17650,17660,17650,10
20231114,120800,1635460730,17650,17660,17660,17650,21
20231114,120700,1635089980,17650,17640,17650,17640,647
20231114,120600,1623676870,17640,17680,17680,17630,1322
20231114,120500,1600321230,17680,17690,17690,17680,693
20231114,120400,1588063090,17690,17690,17690,17690,15
20231114,120300,1587797740,17690,17700,17700,17690,41
20231114,120200,1587072070,17700,17700,17710,17700,424
20231114,120100,1579566240,17710,17710,17710,17710,92
20231114,120000,1577936920,17710,17710,17710,17710,3
20231114,115900,1577883790,17720,17700,17730,17700,787
20231114,115800,1563944750,17700,17700,17710,17700,290
20231114,115700,1558808920,17700,17700,17710,17700,30
20231114,115600,1558277670,17710,17710,17710,17700,112
20231114,115500,1556294250,17710,17700,17710,17700,8
20231114,115400,1556152620,17700,17700,17700,17700,3
20231114,115300,1556099520,17700,17700,17700,17700,13
20231114,115200,1555869420,17700,17700,17710,17700,109
20231114,115100,1553940090,17700,17700,17710,17700,17
20231114,115000,1553639090,17700,17710,17710,17700,30
20231114,114900,1553107820,17710,17720,17720,17710,89
20231114,114800,1551531480,17720,17730,17740,17710,187
20231114,114700,1548216160,17730,17830,17830,17730,40
20231114,114600,1547504060,17730,17780,17830,17730,93
20231114,114500,1545854100,17790,17790,17790,17790,1
20231114,114400,1545836310,17870,17820,17880,17710,1000
20231114,114300,1528091620,17820,17700,17820,17700,621
20231114,114200,1517093850,17710,17720,17720,17710,29
20231114,114100,1516580010,17720,17730,17730,17720,6
20231114,114000,1516473660,17720,17720,17730,17720,185
20231114,113900,1513193790,17720,17760,17760,17720,296
20231114,113800,1507939520,17760,17770,17770,17760,267
20231114,113700,1503197130,17760,17760,17760,17760,11
20231114,113600,1503001770,17760,17760,17760,17760,3
20231114,113500,1502948490,17770,17770,17770,17770,51
20231114,113400,1502042220,17780,17770,17780,17770,9
20231114,113300,1501882260,17770,17770,17770,17770,30
20231114,113200,1501349160,17760,17730,17760,17730,186
20231114,113100,1498046140,17730,17710,17760,17710,193
20231114,113000,1494624410,17760,17760,17760,17690,194
20231114,112900,1491189390,17690,17760,17760,17690,567
20231114,112800,1481159090,17680,17680,17680,17680,7
20231114,112700,1481035330,17680,17690,17700,17680,654
20231114,112600,1469461610,17650,17630,17650,17630,284
20231114,112500,1464450880,17630,17620,17690,17620,385
20231114,112400,1457655890,17620,17700,17700,17620,742
20231114,112300,1444549760,17710,17730,17730,17710,788
20231114,112200,1430585800,17730,17740,17740,17730,175
20231114,112100,1427482840,17740,17770,17770,17730,976
20231114,112000,1410154240,17770,17770,17780,17770,9
20231114,111900,1409994280,17780,17780,17780,17780,66
20231114,111800,1408820800,17780,17790,17790,17780,898
20231114,111700,1392851860,17790,17800,17800,17790,36
20231114,111600,1392211090,17790,17800,17800,17790,68
20231114,111500,1391000750,17820,17800,17820,17800,7
20231114,111400,1390876130,17820,17800,17820,17800,33
20231114,111300,1390288230,17800,17790,17810,17790,487
20231114,111200,1381619660,17790,17800,17800,17790,78
20231114,111100,1380231290,17800,17810,17810,17800,486
20231114,111000,1371575660,17820,17820,17820,17820,71
20231114,110900,1370310440,17810,17820,17820,17810,86
20231114,110800,1368778050,17820,17800,17820,17800,291
20231114,110700,1363595300,17800,17810,17820,17800,128
20231114,110600,1361315620,17820,17810,17820,17810,183
20231114,110500,1358056310,17810,17830,17830,17810,51
20231114,110400,1357147120,17810,17810,17810,17810,2
20231114,110300,1357111500,17810,17820,17820,17810,9
20231114,110200,1356951180,17810,17830,17830,17810,246
20231114,110100,1352565120,17830,17830,17830,17830,0
20231114,110000,1352565120,17830,17890,17890,17810,106
20231114,105900,1350675200,17840,17870,17890,17840,150
20231114,105800,1347996380,17870,17790,17870,17790,115
20231114,105700,1345949510,17880,17900,17900,17770,198
20231114,105600,1342429710,17900,17730,17900,17730,157
20231114,105500,1339640360,17740,17790,17790,17730,1686
20231114,105400,1309691560,17780,17830,17830,17780,201
20231114,105300,1306115410,17790,17900,17900,17790,106
20231114,105200,1304226060,17900,17810,17900,17810,61
20231114,105100,1303138660,17810,17900,17910,17810,143
20231114,105000,1300590550,17800,17790,17800,17790,123
20231114,104900,1298401190,17790,17800,17800,17790,208
20231114,104800,1294699390,17800,17910,17910,17790,89
20231114,104700,1293113880,17800,17820,17830,17800,13
20231114,104600,1292882180,17790,17780,17790,17780,372
20231114,104500,1286264970,17780,17780,17790,17780,109
20231114,104400,1284326620,17780,17800,17800,17780,238
20231114,104300,1280091650,17800,17820,17820,17800,1106
20231114,104200,1260396800,17820,17840,17840,17820,381
20231114,104100,1253601400,17840,17880,17880,17840,1212
20231114,104000,1231949360,17880,17920,17920,17880,1007
20231114,103900,1213922290,17950,17910,17950,17890,175
20231114,103800,1210790380,17920,17930,17930,17920,329
20231114,103700,1204894680,17920,17910,17920,17910,253
20231114,103600,1200361370,17910,17920,17920,17880,64
20231114,103500,1199215240,17920,17870,17920,17870,146
20231114,103400,1196605370,17850,17840,17850,17840,527
20231114,103300,1187200310,17840,17840,17840,17840,1073
20231114,103200,1168057990,17840,17840,17840,17840,139
20231114,103100,1165578230,17880,17890,17890,17880,13
20231114,103000,1165345760,17880,17810,17880,17810,299
20231114,102900,1160018400,17810,17810,17810,17810,189
20231114,102800,1156652310,17830,17810,17830,17800,323
20231114,102700,1150901290,17820,17840,17840,17820,430
20231114,102600,1143234880,17880,17920,17930,17880,980
20231114,102500,1125685700,17930,17920,17930,17920,86
20231114,102400,1124144560,17930,17950,17950,17920,378
20231114,102300,1117365020,17950,17980,17980,17950,1520
20231114,102200,1090054210,17980,17980,17980,17980,84
20231114,102100,1088543890,17970,18000,18000,17970,450
20231114,102000,1080454690,17960,17950,17960,17950,230
20231114,101900,1076325390,17950,17950,17950,17950,100
20231114,101800,1074530390,17940,17930,17940,17930,400
20231114,101700,1067357390,17930,17920,17940,17920,242
20231114,101600,1063018310,17980,17950,17980,17950,1103
20231114,101500,1043204580,17900,17900,17900,17900,100
20231114,101400,1041414580,17900,17900,17910,17900,394
20231114,101300,1034360160,17820,17830,17830,17820,201
20231114,101200,1030776460,17830,17840,17840,17830,150
20231114,101100,1028101160,17840,17880,17890,17830,123
20231114,101000,1025906900,17820,17820,17820,17820,180
20231114,100900,1022699300,17810,17900,17900,17810,106
20231114,100800,1020810900,17800,17800,17930,17800,10246
20231114,100700,838431970,17790,17840,17840,17790,3132
20231114,100600,782668310,17840,17940,17940,17840,802
20231114,100500,768359980,17840,17850,17850,17840,729
20231114,100400,755349540,17960,17960,17960,17960,18
20231114,100300,755026260,17970,17960,17970,17860,473
20231114,100200,746534990,17970,18050,18050,17970,524
20231114,100100,737116140,18060,18020,18060,18020,603
20231114,100000,726250040,18020,18010,18020,17990,865
20231114,095900,710667490,18010,17990,18010,17990,290
20231114,095800,705448150,17930,17910,17930,17910,292
20231114,095700,700215600,17900,17910,17910,17900,109
20231114,095600,698264490,17910,17850,17910,17850,576
20231114,095500,687977100,17860,17860,17860,17860,60
20231114,095400,686905500,17850,17850,17850,17850,140
20231114,095300,684406500,17930,17850,17950,17830,802
20231114,095200,670094620,17850,17870,17870,17850,531
20231114,095100,660614390,17850,17850,17850,17850,38
20231114,095000,659936090,17840,17850,17850,17840,889
20231114,094900,644070610,17850,17900,17900,17850,246
20231114,094800,639676000,18000,17930,18000,17870,665
20231114,094700,627765270,17920,17970,17970,17920,139
20231114,094600,625270240,17970,18020,18020,17970,280
20231114,094500,620230640,18020,18010,18020,18010,57
20231114,094400,619204040,18020,18010,18020,18010,26
20231114,094300,618735770,18010,18020,18020,18010,266
20231114,094200,613944040,18020,18030,18070,18020,767
20231114,094100,600122020,18020,18030,18030,18020,136
20231114,094000,597670700,18070,18070,18070,18070,159
20231114,093900,594797570,18070,18040,18080,18040,1612
20231114,093800,565697390,18030,18010,18030,18010,581
20231114,093700,555223450,18010,18010,18010,18000,82
20231114,093600,553746730,18010,18030,18030,18010,249
20231114,093500,549258360,18040,18040,18040,18040,269
20231114,093400,544405600,18040,18040,18040,18040,8
20231114,093300,544261280,18040,18040,18040,18040,6
20231114,093200,544153040,18010,18010,18040,18010,386
20231114,093100,537195140,17980,17960,17980,17940,406
20231114,093000,529902380,17960,17960,17960,17960,5
20231114,092900,529812580,17960,18010,18010,17940,348
20231114,092800,523568420,18020,18020,18020,18020,2
20231114,092700,523532380,17940,17950,17950,17940,2066
20231114,092600,486467790,17940,18020,18020,17940,232
20231114,092500,482287230,18030,18010,18030,18010,268
20231114,092400,477458020,18010,18000,18010,17940,546
20231114,092300,467653070,17920,17970,17970,17920,282
20231114,092200,462585580,17970,18010,18010,17970,23
20231114,092100,462171390,18010,18010,18030,18010,880
20231114,092000,446318880,18010,17930,18010,17930,659
20231114,091900,434467560,17910,17920,17920,17910,144
20231114,091800,431888510,17930,17930,17930,17930,0
20231114,091700,431888510,17930,17870,17940,17870,171
20231114,091600,428822290,17870,17870,17870,17870,0
20231114,091500,428822290,17870,17870,17870,17870,450
20231114,091400,420780790,17870,18000,18010,17870,2002
20231114,091300,384953970,18000,18010,18010,18000,961
20231114,091200,367651370,18010,18070,18070,18010,202
20231114,091100,364008950,18080,18080,18080,18070,338
20231114,091000,357900100,18100,18100,18100,18090,785
20231114,090900,343694350,18100,18050,18100,18000,1149
20231114,090800,322950250,18050,18010,18070,18000,135
20231114,090700,320518220,18000,18030,18080,18000,994
20231114,090600,302570390,18030,18000,18050,18000,1028
20231114,090500,284061150,17890,17840,17910,17800,753
20231114,090400,270579490,17790,17920,17920,17790,446
20231114,090300,262625970,17910,18060,18060,17910,1004
20231114,090200,244534880,18060,18060,18290,18060,1523
20231114,090100,216922260,18060,17800,18060,17800,5223
20231114,090000,123132470,17800,17450,17800,17450,6883