KissMeData/001230/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183300,158291760,7520,7520,7520,7520,1137
20241118,183200,158291760,7520,7520,7520,7520,0
20241118,183100,158291760,7520,7520,7520,7520,0
20241118,183000,158291760,7520,7520,7520,7520,0
20241118,182900,158291760,7520,7520,7520,7520,0
20241118,182800,158291760,7520,7520,7520,7520,0
20241118,182700,158291760,7520,7520,7520,7520,0
20241118,182600,158291760,7520,7520,7520,7520,0
20241118,182500,158291760,7520,7520,7520,7520,0
20241118,182400,158291760,7520,7520,7520,7520,0
20241118,182300,158291760,7520,7520,7520,7520,0
20241118,182200,158291760,7520,7520,7520,7520,0
20241118,182100,158291760,7520,7520,7520,7520,0
20241118,182000,158291760,7520,7520,7520,7520,0
20241118,181900,158291760,7520,7520,7520,7520,0
20241118,181800,158291760,7520,7520,7520,7520,0
20241118,181700,158291760,7520,7520,7520,7520,0
20241118,181600,158291760,7520,7520,7520,7520,0
20241118,181500,158291760,7520,7520,7520,7520,0
20241118,181400,158291760,7520,7520,7520,7520,0
20241118,181300,158291760,7520,7520,7520,7520,0
20241118,181200,158291760,7520,7520,7520,7520,0
20241118,181100,158291760,7520,7520,7520,7520,0
20241118,181000,158291760,7520,7520,7520,7520,0
20241118,180900,158291760,7520,7520,7520,7520,0
20241118,180800,158291760,7520,7520,7520,7520,0
20241118,180700,158291760,7520,7520,7520,7520,0
20241118,180600,158291760,7520,7520,7520,7520,0
20241118,180500,158291760,7520,7520,7520,7520,0
20241118,180400,158291760,7520,7520,7520,7520,0
20241118,180300,158291760,7520,7520,7520,7520,1137
20241118,180200,158291760,7520,7520,7520,7520,0
20241118,180100,158291760,7520,7520,7520,7520,0
20241118,180000,158291760,7520,7520,7520,7520,0
20241118,175900,158291760,7520,7520,7520,7520,0
20241118,175800,158291760,7520,7520,7520,7520,0
20241118,175700,158291760,7520,7520,7520,7520,0
20241118,175600,158291760,7520,7520,7520,7520,0
20241118,175500,158291760,7520,7520,7520,7520,0
20241118,175400,158291760,7520,7520,7520,7520,0
20241118,175300,158291760,7520,7520,7520,7520,0
20241118,175200,158291760,7520,7520,7520,7520,0
20241118,175100,158291760,7520,7520,7520,7520,0
20241118,175000,158291760,7520,7520,7520,7520,0
20241118,174900,158291760,7520,7520,7520,7520,0
20241118,174800,158291760,7520,7520,7520,7520,0
20241118,174700,158291760,7520,7520,7520,7520,0
20241118,174600,158291760,7520,7520,7520,7520,0
20241118,174500,158291760,7520,7520,7520,7520,0
20241118,174400,158291760,7520,7520,7520,7520,0
20241118,174300,158291760,7520,7520,7520,7520,0
20241118,174200,158291760,7520,7520,7520,7520,0
20241118,174100,158291760,7520,7520,7520,7520,0
20241118,174000,158291760,7520,7520,7520,7520,0
20241118,173900,158291760,7520,7520,7520,7520,0
20241118,173800,158291760,7520,7520,7520,7520,0
20241118,173700,158291760,7520,7520,7520,7520,0
20241118,173600,158291760,7520,7520,7520,7520,0
20241118,173500,158291760,7520,7520,7520,7520,0
20241118,173400,158291760,7520,7520,7520,7520,0
20241118,173300,158291760,7520,7520,7520,7520,1137
20241118,173200,158291760,7520,7520,7520,7520,0
20241118,173100,158291760,7520,7520,7520,7520,0
20241118,173000,158291760,7520,7520,7520,7520,0
20241118,172900,158291760,7520,7520,7520,7520,0
20241118,172800,158291760,7520,7520,7520,7520,0
20241118,172700,158291760,7520,7520,7520,7520,0
20241118,172600,158291760,7520,7520,7520,7520,0
20241118,172500,158291760,7520,7520,7520,7520,0
20241118,172400,158291760,7520,7520,7520,7520,0
20241118,172300,158291760,7520,7520,7520,7520,0
20241118,172200,158291760,7520,7520,7520,7520,0
20241118,172100,158291760,7520,7520,7520,7520,0
20241118,172000,158291760,7520,7520,7520,7520,0
20241118,171900,158291760,7520,7520,7520,7520,0
20241118,171800,158291760,7520,7520,7520,7520,0
20241118,171700,158291760,7520,7520,7520,7520,0
20241118,171600,158291760,7520,7520,7520,7520,0
20241118,171500,158291760,7520,7520,7520,7520,0
20241118,171400,158291760,7520,7520,7520,7520,0
20241118,171300,158291760,7520,7520,7520,7520,0
20241118,171200,158291760,7520,7520,7520,7520,0
20241118,171100,158291760,7520,7520,7520,7520,0
20241118,171000,158291760,7520,7520,7520,7520,0
20241118,170900,158291760,7520,7520,7520,7520,0
20241118,170800,158291760,7520,7520,7520,7520,0
20241118,170700,158291760,7520,7520,7520,7520,0
20241118,170600,158291760,7520,7520,7520,7520,0
20241118,170500,158291760,7520,7520,7520,7520,0
20241118,170400,158291760,7520,7520,7520,7520,0
20241118,170300,158291760,7520,7520,7520,7520,1137
20241118,170200,158291760,7520,7520,7520,7520,0
20241118,170100,158291760,7520,7520,7520,7520,0
20241118,170000,158291760,7520,7520,7520,7520,0
20241118,165900,158291760,7520,7520,7520,7520,0
20241118,165800,158291760,7520,7520,7520,7520,0
20241118,165700,158291760,7520,7520,7520,7520,0
20241118,165600,158291760,7520,7520,7520,7520,0
20241118,165500,158291760,7520,7520,7520,7520,0
20241118,165400,158291760,7520,7520,7520,7520,0
20241118,165300,158291760,7520,7520,7520,7520,0
20241118,165200,158291760,7520,7520,7520,7520,0
20241118,165100,158291760,7520,7520,7520,7520,0
20241118,165000,158291760,7520,7520,7520,7520,0
20241118,164900,158291760,7520,7520,7520,7520,0
20241118,164800,158291760,7520,7520,7520,7520,0
20241118,164700,158291760,7520,7520,7520,7520,0
20241118,164600,158291760,7520,7520,7520,7520,0
20241118,164500,158291760,7520,7520,7520,7520,0
20241118,164400,158291760,7520,7520,7520,7520,0
20241118,164300,158291760,7520,7520,7520,7520,0
20241118,164200,158291760,7520,7520,7520,7520,0
20241118,164100,158291760,7520,7520,7520,7520,0
20241118,164000,158291760,7520,7520,7520,7520,0
20241118,163900,158291760,7520,7520,7520,7520,0
20241118,163800,158291760,7520,7520,7520,7520,0
20241118,163700,158291760,7520,7520,7520,7520,0
20241118,163600,158291760,7520,7520,7520,7520,0
20241118,163500,158291760,7520,7520,7520,7520,0
20241118,163400,158291760,7520,7520,7520,7520,0
20241118,163300,158291760,7520,7520,7520,7520,1137
20241118,163200,158291760,7520,7520,7520,7520,0
20241118,163100,158291760,7520,7520,7520,7520,0
20241118,163000,158291760,7520,7520,7520,7520,0
20241118,162900,158291760,7520,7520,7520,7520,0
20241118,162800,158291760,7520,7520,7520,7520,0
20241118,162700,158291760,7520,7520,7520,7520,0
20241118,162600,158291760,7520,7520,7520,7520,0
20241118,162500,158291760,7520,7520,7520,7520,0
20241118,162400,158291760,7520,7520,7520,7520,0
20241118,162300,158291760,7520,7520,7520,7520,0
20241118,162200,158291760,7520,7520,7520,7520,0
20241118,162100,158291760,7520,7520,7520,7520,0
20241118,162000,158291760,7520,7520,7520,7520,0
20241118,161900,158291760,7520,7520,7520,7520,0
20241118,161800,158291760,7520,7520,7520,7520,0
20241118,161700,158291760,7520,7520,7520,7520,0
20241118,161600,158291760,7520,7520,7520,7520,0
20241118,161500,158291760,7520,7520,7520,7520,0
20241118,161400,158291760,7520,7520,7520,7520,0
20241118,161300,158291760,7520,7520,7520,7520,0
20241118,161200,158291760,7520,7520,7520,7520,0
20241118,161100,158291760,7520,7520,7520,7520,0
20241118,161000,158291760,7520,7520,7520,7520,0
20241118,160900,158291760,7520,7520,7520,7520,0
20241118,160800,158291760,7520,7520,7520,7520,0
20241118,160700,158291760,7520,7520,7520,7520,0
20241118,160600,158291760,7520,7520,7520,7520,0
20241118,160500,158291760,7520,7520,7520,7520,0
20241118,160400,158291760,7520,7520,7520,7520,0
20241118,160300,158291760,7520,7520,7520,7520,1137
20241118,160200,158291760,7520,7520,7520,7520,0
20241118,160100,158291760,7520,7520,7520,7520,0
20241118,160000,158291760,7520,7520,7520,7520,0
20241118,155900,158291760,7520,7520,7520,7520,0
20241118,155800,158291760,7520,7520,7520,7520,0
20241118,155700,158291760,7520,7520,7520,7520,0
20241118,155600,158291760,7520,7520,7520,7520,0
20241118,155500,158291760,7520,7520,7520,7520,0
20241118,155400,158291760,7520,7520,7520,7520,0
20241118,155300,158291760,7520,7520,7520,7520,0
20241118,155200,158291760,7520,7520,7520,7520,0
20241118,155100,158291760,7520,7520,7520,7520,0
20241118,155000,158291760,7520,7520,7520,7520,0
20241118,154900,158291760,7520,7520,7520,7520,0
20241118,154800,158291760,7520,7520,7520,7520,0
20241118,154700,158291760,7520,7520,7520,7520,0
20241118,154600,158291760,7520,7520,7520,7520,0
20241118,154500,158291760,7520,7520,7520,7520,0
20241118,154400,158291760,7520,7520,7520,7520,0
20241118,154300,158291760,7520,7520,7520,7520,0
20241118,154200,158291760,7520,7520,7520,7520,0
20241118,154100,158291760,7520,7520,7520,7520,0
20241118,154000,158291760,7520,7520,7520,7520,0
20241118,153900,158291760,7520,7520,7520,7520,0
20241118,153800,158291760,7520,7520,7520,7520,0
20241118,153700,158291760,7520,7520,7520,7520,0
20241118,153600,158291760,7520,7520,7520,7520,0
20241118,153500,158291760,7520,7520,7520,7520,0
20241118,153400,158291760,7520,7520,7520,7520,0
20241118,153300,158291760,7520,7520,7520,7520,1137
20241118,153200,158291760,7520,7520,7520,7520,0
20241118,153100,158291760,7520,7520,7520,7520,0
20241118,153000,158291760,7520,7520,7520,7520,1137
20241118,152900,149741520,7460,7460,7460,7460,0
20241118,152800,149741520,7460,7460,7460,7460,0
20241118,152700,149741520,7460,7460,7460,7460,0
20241118,152600,149741520,7460,7460,7460,7460,0
20241118,152500,149741520,7460,7460,7460,7460,0
20241118,152400,149741520,7460,7460,7460,7460,0
20241118,152300,149741520,7460,7460,7460,7460,0
20241118,152200,149741520,7460,7460,7460,7460,0
20241118,152100,149741520,7460,7460,7460,7460,0
20241118,152000,149741520,7460,7460,7460,7460,0
20241118,151900,149741520,7460,7460,7460,7460,3
20241118,151800,149719140,7500,7500,7500,7500,1
20241118,151700,149711640,7500,7500,7500,7500,7
20241118,151600,149659140,7450,7500,7500,7450,2018
20241118,151500,134612800,7500,7500,7500,7500,1
20241118,151400,134605300,7500,7500,7500,7500,4
20241118,151300,134575300,7500,7500,7500,7490,89
20241118,151200,133908570,7510,7510,7510,7510,0
20241118,151100,133908570,7510,7510,7510,7510,2
20241118,151000,133893550,7520,7510,7520,7510,13
20241118,150900,133795860,7510,7520,7520,7510,8
20241118,150800,133735720,7510,7510,7510,7510,0
20241118,150700,133735720,7510,7510,7510,7510,3
20241118,150600,133713190,7520,7520,7520,7520,0
20241118,150500,133713190,7520,7520,7520,7520,0
20241118,150400,133713190,7520,7500,7520,7500,11
20241118,150300,133630590,7510,7510,7510,7510,57
20241118,150200,133202520,7520,7520,7520,7520,2
20241118,150100,133187480,7520,7520,7520,7520,0
20241118,150000,133187480,7520,7520,7520,7520,3
20241118,145900,133164920,7520,7520,7520,7520,6
20241118,145800,133119800,7520,7520,7520,7520,2
20241118,145700,133104760,7520,7520,7520,7520,0
20241118,145600,133104760,7520,7520,7520,7520,9
20241118,145500,133037080,7530,7520,7530,7520,30
20241118,145400,132811470,7520,7520,7520,7520,0
20241118,145300,132811470,7520,7520,7520,7520,10
20241118,145200,132736270,7520,7520,7520,7520,0
20241118,145100,132736270,7520,7520,7520,7520,2
20241118,145000,132721230,7510,7510,7510,7510,1
20241118,144900,132713720,7520,7520,7520,7520,10
20241118,144800,132638520,7520,7520,7520,7520,0
20241118,144700,132638520,7520,7520,7520,7520,6
20241118,144600,132593400,7510,7510,7510,7510,2
20241118,144500,132578380,7520,7520,7520,7520,0
20241118,144400,132578380,7520,7520,7520,7520,2
20241118,144300,132563340,7520,7520,7520,7520,8
20241118,144200,132503180,7520,7520,7520,7520,10
20241118,144100,132427980,7520,7520,7520,7520,0
20241118,144000,132427980,7520,7520,7520,7520,10
20241118,143900,132352780,7510,7510,7510,7510,0
20241118,143800,132352780,7510,7520,7520,7510,7
20241118,143700,132300190,7520,7520,7520,7520,0
20241118,143600,132300190,7520,7520,7520,7520,13
20241118,143500,132202430,7520,7520,7520,7520,4
20241118,143400,132172350,7520,7520,7520,7520,1
20241118,143300,132164830,7520,7520,7520,7520,2
20241118,143200,132149790,7520,7520,7520,7520,0
20241118,143100,132149790,7520,7510,7520,7510,3
20241118,143000,132127240,7500,7510,7510,7500,108
20241118,142900,131317190,7520,7520,7520,7520,13
20241118,142800,131219430,7520,7520,7520,7520,0
20241118,142700,131219430,7520,7520,7520,7520,0
20241118,142600,131219430,7520,7520,7520,7520,2
20241118,142500,131204390,7520,7520,7520,7520,6
20241118,142400,131159270,7520,7520,7520,7520,2
20241118,142300,131144230,7520,7520,7520,7520,0
20241118,142200,131144230,7520,7520,7520,7520,7
20241118,142100,131091590,7520,7520,7520,7520,0
20241118,142000,131091590,7520,7510,7520,7510,13
20241118,141900,130993950,7510,7510,7510,7510,6
20241118,141800,130948890,7510,7510,7510,7510,2
20241118,141700,130933870,7510,7510,7510,7510,10
20241118,141600,130858770,7510,7520,7520,7510,4
20241118,141500,130828720,7520,7520,7520,7520,9
20241118,141400,130761040,7520,7520,7520,7520,6
20241118,141300,130715920,7510,7510,7510,7510,0
20241118,141200,130715920,7510,7510,7510,7510,0
20241118,141100,130715920,7510,7510,7510,7510,3
20241118,141000,130693390,7510,7510,7510,7510,4
20241118,140900,130663350,7530,7520,7530,7520,9
20241118,140800,130595600,7510,7510,7510,7510,2
20241118,140700,130580580,7520,7520,7520,7520,9
20241118,140600,130512900,7520,7510,7520,7510,14
20241118,140500,130407740,7510,7510,7510,7510,0
20241118,140400,130407740,7510,7510,7510,7510,3
20241118,140300,130385210,7510,7510,7510,7510,0
20241118,140200,130385210,7510,7510,7510,7510,115
20241118,140100,129521560,7510,7510,7510,7510,0
20241118,140000,129521560,7510,7510,7510,7510,1002
20241118,135900,121996540,7510,7510,7510,7510,0
20241118,135800,121996540,7510,7510,7510,7510,6
20241118,135700,121951480,7510,7510,7510,7510,6
20241118,135600,121906420,7510,7510,7510,7510,400
20241118,135500,118902420,7510,7510,7510,7510,9
20241118,135400,118834830,7510,7510,7510,7510,0
20241118,135300,118834830,7510,7510,7510,7510,2
20241118,135200,118819810,7480,7480,7480,7480,0
20241118,135100,118819810,7480,7480,7480,7480,0
20241118,135000,118819810,7480,7500,7500,7480,189
20241118,134900,117405280,7510,7510,7510,7510,2
20241118,134800,117390260,7510,7510,7510,7510,7
20241118,134700,117337690,7510,7510,7510,7510,0
20241118,134600,117337690,7510,7510,7510,7510,2
20241118,134500,117322670,7510,7500,7510,7500,6
20241118,134400,117277620,7510,7510,7510,7510,3
20241118,134300,117255090,7510,7510,7510,7510,0
20241118,134200,117255090,7510,7510,7510,7510,2
20241118,134100,117240070,7510,7510,7510,7510,19
20241118,134000,117097380,7510,7510,7510,7510,8
20241118,133900,117037300,7510,7510,7510,7510,1
20241118,133800,117029790,7510,7510,7510,7510,0
20241118,133700,117029790,7510,7510,7510,7510,3
20241118,133600,117007260,7510,7510,7510,7510,1
20241118,133500,116999750,7510,7510,7510,7510,9
20241118,133400,116932160,7510,7510,7510,7510,6
20241118,133300,116887100,7510,7510,7510,7510,2
20241118,133200,116872080,7510,7510,7510,7510,0
20241118,133100,116872080,7510,7510,7510,7510,3
20241118,133000,116849550,7510,7500,7510,7490,3
20241118,132900,116827050,7510,7510,7510,7510,9
20241118,132800,116759460,7510,7510,7510,7510,7
20241118,132700,116706890,7510,7510,7510,7510,0
20241118,132600,116706890,7510,7510,7510,7510,3
20241118,132500,116684360,7510,7510,7510,7510,0
20241118,132400,116684360,7510,7510,7510,7510,2
20241118,132300,116669340,7510,7510,7510,7510,6
20241118,132200,116624280,7500,7500,7500,7500,1
20241118,132100,116616780,7510,7510,7510,7510,7
20241118,132000,116564210,7490,7500,7510,7490,8
20241118,131900,116504200,7510,7510,7510,7510,3
20241118,131800,116481670,7500,7500,7500,7500,3
20241118,131700,116459170,7500,7500,7500,7500,18
20241118,131600,116324170,7510,7510,7510,7510,0
20241118,131500,116324170,7510,7510,7510,7500,18
20241118,131400,116189080,7470,7470,7470,7470,0
20241118,131300,116189080,7470,7470,7470,7470,0
20241118,131200,116189080,7470,7470,7470,7470,0
20241118,131100,116189080,7470,7470,7470,7470,0
20241118,131000,116189080,7470,7470,7470,7470,3
20241118,130900,116166670,7460,7460,7460,7460,0
20241118,130800,116166670,7460,7480,7480,7460,50
20241118,130700,115793530,7480,7490,7490,7480,201
20241118,130600,114290010,7490,7490,7490,7490,8
20241118,130500,114230090,7490,7490,7490,7490,0
20241118,130400,114230090,7490,7490,7490,7490,3
20241118,130300,114207620,7490,7490,7490,7490,0
20241118,130200,114207620,7490,7490,7490,7490,2
20241118,130100,114192640,7490,7490,7490,7480,10
20241118,130000,114117750,7490,7490,7490,7490,9
20241118,125900,114050340,7490,7490,7490,7490,10
20241118,125800,113975440,7490,7490,7490,7490,0
20241118,125700,113975440,7490,7480,7490,7480,4
20241118,125600,113945490,7490,7490,7490,7490,0
20241118,125500,113945490,7490,7490,7490,7490,7
20241118,125400,113893060,7490,7510,7510,7490,13
20241118,125300,113795630,7500,7500,7500,7500,0
20241118,125200,113795630,7500,7500,7500,7500,21
20241118,125100,113638130,7510,7510,7510,7510,2
20241118,125000,113623110,7500,7500,7500,7500,1
20241118,124900,113615610,7510,7510,7510,7510,6
20241118,124800,113570550,7510,7510,7510,7510,16
20241118,124700,113450390,7510,7510,7510,7510,11
20241118,124600,113367780,7510,7510,7510,7510,2
20241118,124500,113352760,7510,7510,7510,7510,7
20241118,124400,113300190,7510,7510,7510,7510,11
20241118,124300,113217580,7510,7510,7510,7510,0
20241118,124200,113217580,7510,7510,7510,7510,10
20241118,124100,113142480,7500,7500,7500,7500,0
20241118,124000,113142480,7500,7500,7500,7500,9
20241118,123900,113074980,7510,7510,7510,7510,1
20241118,123800,113067470,7500,7500,7500,7500,13
20241118,123700,112969970,7500,7500,7500,7500,0
20241118,123600,112969970,7500,7500,7500,7500,1
20241118,123500,112962470,7510,7510,7510,7510,301
20241118,123400,110701960,7510,7470,7510,7470,788
20241118,123300,104796490,7470,7480,7480,7470,13
20241118,123200,104699360,7480,7480,7480,7480,6
20241118,123100,104654480,7480,7480,7480,7480,2
20241118,123000,104639520,7470,7470,7470,7470,1
20241118,122900,104632050,7480,7480,7480,7480,0
20241118,122800,104632050,7480,7480,7480,7480,3
20241118,122700,104609610,7480,7480,7480,7480,14
20241118,122600,104504890,7480,7480,7480,7480,2
20241118,122500,104489930,7490,7490,7490,7490,0
20241118,122400,104489930,7490,7480,7490,7480,4
20241118,122300,104460000,7480,7480,7480,7480,6
20241118,122200,104415120,7490,7490,7490,7490,3
20241118,122100,104392650,7480,7480,7480,7480,0
20241118,122000,104392650,7480,7490,7490,7480,194
20241118,121900,102940960,7490,7490,7490,7490,2
20241118,121800,102925980,7480,7480,7480,7480,0
20241118,121700,102925980,7480,7480,7480,7480,13
20241118,121600,102828740,7490,7490,7490,7490,0
20241118,121500,102828740,7490,7490,7490,7490,7
20241118,121400,102776310,7480,7480,7480,7480,6
20241118,121300,102731430,7490,7490,7490,7490,9
20241118,121200,102664020,7490,7490,7490,7490,0
20241118,121100,102664020,7490,7490,7490,7490,2
20241118,121000,102649040,7490,7500,7500,7490,8
20241118,120900,102589070,7500,7500,7500,7500,0
20241118,120800,102589070,7500,7500,7500,7500,350
20241118,120700,99964070,7500,7500,7500,7500,41
20241118,120600,99656570,7490,7490,7490,7490,9
20241118,120500,99589160,7490,7490,7490,7490,0
20241118,120400,99589160,7490,7490,7490,7490,9
20241118,120300,99521750,7490,7490,7490,7490,0
20241118,120200,99521750,7490,7490,7490,7490,2
20241118,120100,99506770,7500,7500,7500,7500,1
20241118,120000,99499270,7490,7500,7500,7490,5
20241118,115900,99461790,7490,7490,7500,7490,10
20241118,115800,99386870,7490,7490,7490,7490,5
20241118,115700,99349420,7490,7490,7490,7490,3
20241118,115600,99326950,7490,7490,7490,7490,5
20241118,115500,99289500,7500,7500,7500,7500,2
20241118,115400,99274500,7500,7500,7500,7500,0
20241118,115300,99274500,7500,7500,7500,7500,16
20241118,115200,99154500,7500,7500,7500,7500,0
20241118,115100,99154500,7500,7500,7500,7500,3
20241118,115000,99132000,7490,7490,7490,7490,1
20241118,114900,99124510,7500,7500,7500,7500,0
20241118,114800,99124510,7500,7500,7500,7500,2
20241118,114700,99109510,7510,7510,7510,7510,0
20241118,114600,99109510,7510,7500,7510,7500,9
20241118,114500,99041940,7490,7490,7490,7490,6
20241118,114400,98997000,7500,7500,7500,7500,303
20241118,114300,96724500,7500,7500,7500,7500,0
20241118,114200,96724500,7500,7510,7510,7500,11
20241118,114100,96641920,7510,7510,7510,7510,2
20241118,114000,96626900,7500,7500,7500,7500,0
20241118,113900,96626900,7500,7510,7510,7500,11
20241118,113800,96544310,7510,7510,7510,7510,0
20241118,113700,96544310,7510,7510,7510,7500,7
20241118,113600,96491770,7510,7510,7510,7510,0
20241118,113500,96491770,7510,7510,7510,7510,0
20241118,113400,96491770,7510,7510,7510,7510,0
20241118,113300,96491770,7510,7510,7510,7510,7
20241118,113200,96439200,7460,7490,7490,7460,530
20241118,113100,92481960,7470,7470,7470,7470,0
20241118,113000,92481960,7470,7470,7470,7470,1
20241118,112900,92474490,7470,7500,7500,7470,201
20241118,112800,90972170,7500,7500,7500,7500,1
20241118,112700,90964670,7500,7500,7500,7500,14
20241118,112600,90859670,7500,7510,7510,7500,24
20241118,112500,90679660,7500,7500,7500,7500,12
20241118,112400,90589660,7500,7500,7500,7500,2
20241118,112300,90574660,7500,7500,7500,7500,1
20241118,112200,90567160,7510,7510,7510,7510,2
20241118,112100,90552140,7510,7510,7510,7510,0
20241118,112000,90552140,7510,7510,7510,7510,1
20241118,111900,90544630,7500,7500,7500,7500,14
20241118,111800,90439630,7500,7500,7500,7500,0
20241118,111700,90439630,7500,7500,7500,7500,2
20241118,111600,90424630,7500,7500,7500,7500,0
20241118,111500,90424630,7500,7500,7500,7500,3
20241118,111400,90402130,7510,7510,7510,7510,0
20241118,111300,90402130,7510,7510,7510,7510,19
20241118,111200,90259440,7510,7510,7510,7510,17
20241118,111100,90131770,7510,7510,7510,7510,0
20241118,111000,90131770,7510,7500,7510,7500,3
20241118,110900,90109250,7510,7510,7510,7510,0
20241118,110800,90109250,7510,7510,7510,7510,8
20241118,110700,90049170,7510,7510,7510,7510,0
20241118,110600,90049170,7510,7510,7510,7510,3
20241118,110500,90026640,7510,7510,7510,7510,11
20241118,110400,89944030,7510,7510,7510,7510,2
20241118,110300,89929010,7510,7510,7510,7510,0
20241118,110200,89929010,7510,7510,7510,7510,8
20241118,110100,89868930,7510,7510,7510,7510,0
20241118,110000,89868930,7510,7510,7510,7510,1
20241118,105900,89861420,7510,7510,7510,7510,4
20241118,105800,89831380,7510,7510,7510,7510,7
20241118,105700,89778810,7510,7510,7510,7510,8
20241118,105600,89718730,7510,7510,7510,7510,10
20241118,105500,89643630,7510,7510,7510,7510,34
20241118,105400,89388290,7500,7500,7500,7500,0
20241118,105300,89388290,7500,7500,7500,7500,2
20241118,105200,89373290,7500,7500,7500,7500,0
20241118,105100,89373290,7500,7510,7510,7500,27
20241118,105000,89170650,7500,7500,7500,7500,31
20241118,104900,88938150,7510,7510,7510,7510,0
20241118,104800,88938150,7510,7500,7510,7500,11
20241118,104700,88855630,7510,7510,7510,7510,0
20241118,104600,88855630,7510,7510,7510,7510,9
20241118,104500,88788040,7530,7510,7530,7500,85
20241118,104400,88150280,7490,7500,7500,7490,168
20241118,104300,86891930,7490,7490,7490,7490,0
20241118,104200,86891930,7490,7490,7490,7490,0
20241118,104100,86891930,7490,7530,7530,7490,361
20241118,104000,84184770,7520,7520,7520,7520,5
20241118,103900,84147170,7510,7530,7530,7510,29
20241118,103800,83928930,7530,7530,7530,7530,7
20241118,103700,83876220,7530,7530,7530,7530,2
20241118,103600,83861160,7520,7530,7530,7520,112
20241118,103500,83018880,7530,7530,7530,7530,3
20241118,103400,82996290,7530,7530,7530,7530,5
20241118,103300,82958640,7520,7520,7520,7520,1
20241118,103200,82951120,7530,7530,7530,7530,7
20241118,103100,82898410,7510,7510,7510,7510,0
20241118,103000,82898410,7510,7530,7530,7510,4
20241118,102900,82868310,7530,7530,7530,7530,0
20241118,102800,82868310,7530,7530,7530,7530,9
20241118,102700,82800540,7520,7520,7520,7520,0
20241118,102600,82800540,7520,7530,7530,7520,3
20241118,102500,82777960,7540,7540,7540,7540,7
20241118,102400,82725180,7490,7490,7490,7490,0
20241118,102300,82725180,7490,7510,7510,7490,16
20241118,102200,82605260,7530,7530,7530,7530,1527
20241118,102100,71106950,7530,7530,7530,7530,1
20241118,102000,71099420,7530,7530,7530,7530,0
20241118,101900,71099420,7530,7530,7530,7530,0
20241118,101800,71099420,7530,7500,7530,7490,27
20241118,101700,70896850,7490,7510,7510,7490,83
20241118,101600,70275060,7520,7520,7520,7520,0
20241118,101500,70275060,7520,7520,7520,7520,4
20241118,101400,70244980,7540,7540,7540,7540,0
20241118,101300,70244980,7540,7540,7540,7540,1
20241118,101200,70237440,7540,7540,7540,7540,27
20241118,101100,70033860,7540,7540,7540,7540,7
20241118,101000,69981080,7540,7540,7540,7500,113
20241118,100900,69130240,7540,7540,7540,7540,2
20241118,100800,69115160,7540,7540,7540,7540,6
20241118,100700,69069920,7540,7540,7540,7510,88
20241118,100600,68406450,7540,7540,7540,7520,109
20241118,100500,67584670,7540,7540,7540,7540,56
20241118,100400,67162430,7540,7540,7540,7540,8
20241118,100300,67102110,7500,7500,7500,7500,10
20241118,100200,67027110,7520,7520,7520,7520,0
20241118,100100,67027110,7520,7520,7520,7520,9
20241118,100000,66959430,7520,7520,7520,7520,7
20241118,095900,66906790,7530,7530,7530,7530,2
20241118,095800,66891730,7550,7550,7550,7550,36
20241118,095700,66619930,7550,7550,7550,7520,18
20241118,095600,66484150,7550,7520,7550,7510,3
20241118,095500,66461570,7520,7560,7560,7520,7
20241118,095400,66408850,7560,7560,7560,7560,1
20241118,095300,66401290,7560,7550,7560,7490,1263
20241118,095200,56931250,7550,7530,7550,7530,194
20241118,095100,55469320,7530,7510,7530,7500,307
20241118,095000,53166640,7520,7510,7520,7510,139
20241118,094900,52122560,7510,7510,7510,7510,0
20241118,094800,52122560,7510,7500,7510,7500,9
20241118,094700,52054980,7500,7500,7500,7500,10
20241118,094600,51979980,7500,7500,7500,7500,150
20241118,094500,50854980,7520,7520,7520,7520,5
20241118,094400,50817380,7530,7470,7530,7470,269
20241118,094300,48797060,7470,7470,7470,7470,30
20241118,094200,48572960,7470,7470,7470,7470,2
20241118,094100,48558020,7430,7470,7470,7430,16
20241118,094000,48439020,7420,7420,7420,7420,0
20241118,093900,48439020,7420,7420,7420,7420,0
20241118,093800,48439020,7420,7420,7420,7420,0
20241118,093700,48439020,7420,7450,7450,7420,18
20241118,093600,48305250,7470,7470,7470,7470,1
20241118,093500,48297780,7470,7470,7470,7470,2
20241118,093400,48282840,7470,7470,7470,7470,3
20241118,093300,48260430,7460,7450,7460,7450,13
20241118,093200,48163480,7450,7450,7450,7450,10
20241118,093100,48088980,7450,7420,7450,7420,99
20241118,093000,47351490,7440,7440,7440,7440,99
20241118,092900,46614930,7410,7410,7410,7410,0
20241118,092800,46614930,7410,7400,7410,7400,60
20241118,092700,46170900,7440,7430,7440,7430,230
20241118,092600,44460700,7390,7390,7390,7390,0
20241118,092500,44460700,7390,7390,7390,7390,0
20241118,092400,44460700,7390,7390,7390,7390,0
20241118,092300,44460700,7390,7410,7410,7390,1000
20241118,092200,37070180,7420,7430,7430,7420,10
20241118,092100,36995930,7440,7440,7440,7440,20
20241118,092000,36847130,7440,7440,7440,7440,1
20241118,091900,36839690,7440,7440,7440,7440,0
20241118,091800,36839690,7440,7440,7440,7440,66
20241118,091700,36348650,7450,7450,7450,7450,1
20241118,091600,36341200,7450,7450,7450,7450,2
20241118,091500,36326300,7450,7450,7450,7450,0
20241118,091400,36326300,7450,7450,7450,7450,0
20241118,091300,36326300,7450,7450,7450,7450,0
20241118,091200,36326300,7450,7390,7490,7390,80
20241118,091100,35732980,7390,7390,7530,7390,258
20241118,091000,33801690,7360,7360,7390,7360,403
20241118,090900,30830790,7360,7310,7360,7310,101
20241118,090800,30089430,7360,7360,7360,7360,25
20241118,090700,29905430,7360,7350,7360,7350,965
20241118,090600,22810780,7350,7350,7350,7300,1933
20241118,090500,8647260,7350,7350,7350,7350,12
20241118,090400,8559060,7350,7350,7350,7350,49
20241118,090300,8198910,7350,7350,7350,7350,11
20241118,090200,8118060,7350,7350,7350,7350,13
20241118,090100,8022510,7370,7370,7370,7370,0
20241118,090000,8022510,7370,7290,7370,7290,1100