KissMeData/001500/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183400,525764920,8650,8650,8650,8650,2413
20241118,183300,525764920,8650,8650,8650,8650,0
20241118,183200,525764920,8650,8650,8650,8650,0
20241118,183100,525764920,8650,8650,8650,8650,0
20241118,183000,525764920,8650,8650,8650,8650,0
20241118,182900,525764920,8650,8650,8650,8650,0
20241118,182800,525764920,8650,8650,8650,8650,0
20241118,182700,525764920,8650,8650,8650,8650,0
20241118,182600,525764920,8650,8650,8650,8650,0
20241118,182500,525764920,8650,8650,8650,8650,0
20241118,182400,525764920,8650,8650,8650,8650,0
20241118,182300,525764920,8650,8650,8650,8650,0
20241118,182200,525764920,8650,8650,8650,8650,0
20241118,182100,525764920,8650,8650,8650,8650,0
20241118,182000,525764920,8650,8650,8650,8650,0
20241118,181900,525764920,8650,8650,8650,8650,0
20241118,181800,525764920,8650,8650,8650,8650,0
20241118,181700,525764920,8650,8650,8650,8650,0
20241118,181600,525764920,8650,8650,8650,8650,0
20241118,181500,525764920,8650,8650,8650,8650,0
20241118,181400,525764920,8650,8650,8650,8650,0
20241118,181300,525764920,8650,8650,8650,8650,0
20241118,181200,525764920,8650,8650,8650,8650,0
20241118,181100,525764920,8650,8650,8650,8650,0
20241118,181000,525764920,8650,8650,8650,8650,0
20241118,180900,525764920,8650,8650,8650,8650,0
20241118,180800,525764920,8650,8650,8650,8650,0
20241118,180700,525764920,8650,8650,8650,8650,0
20241118,180600,525764920,8650,8650,8650,8650,0
20241118,180500,525764920,8650,8650,8650,8650,0
20241118,180400,525764920,8650,8650,8650,8650,2413
20241118,180300,525764920,8650,8650,8650,8650,0
20241118,180200,525764920,8650,8650,8650,8650,0
20241118,180100,525764920,8650,8650,8650,8650,0
20241118,180000,525764920,8650,8650,8650,8650,0
20241118,175900,525764920,8650,8650,8650,8650,0
20241118,175800,525764920,8650,8650,8650,8650,0
20241118,175700,525764920,8650,8650,8650,8650,0
20241118,175600,525764920,8650,8650,8650,8650,0
20241118,175500,525764920,8650,8650,8650,8650,0
20241118,175400,525764920,8650,8650,8650,8650,0
20241118,175300,525764920,8650,8650,8650,8650,0
20241118,175200,525764920,8650,8650,8650,8650,0
20241118,175100,525764920,8650,8650,8650,8650,0
20241118,175000,525764920,8650,8650,8650,8650,0
20241118,174900,525764920,8650,8650,8650,8650,0
20241118,174800,525764920,8650,8650,8650,8650,0
20241118,174700,525764920,8650,8650,8650,8650,0
20241118,174600,525764920,8650,8650,8650,8650,0
20241118,174500,525764920,8650,8650,8650,8650,0
20241118,174400,525764920,8650,8650,8650,8650,0
20241118,174300,525764920,8650,8650,8650,8650,0
20241118,174200,525764920,8650,8650,8650,8650,0
20241118,174100,525764920,8650,8650,8650,8650,0
20241118,174000,525764920,8650,8650,8650,8650,0
20241118,173900,525764920,8650,8650,8650,8650,0
20241118,173800,525764920,8650,8650,8650,8650,0
20241118,173700,525764920,8650,8650,8650,8650,0
20241118,173600,525764920,8650,8650,8650,8650,0
20241118,173500,525764920,8650,8650,8650,8650,0
20241118,173400,525764920,8650,8650,8650,8650,2413
20241118,173300,525764920,8650,8650,8650,8650,0
20241118,173200,525764920,8650,8650,8650,8650,0
20241118,173100,525764920,8650,8650,8650,8650,0
20241118,173000,525764920,8650,8650,8650,8650,0
20241118,172900,525764920,8650,8650,8650,8650,0
20241118,172800,525764920,8650,8650,8650,8650,0
20241118,172700,525764920,8650,8650,8650,8650,0
20241118,172600,525764920,8650,8650,8650,8650,0
20241118,172500,525764920,8650,8650,8650,8650,0
20241118,172400,525764920,8650,8650,8650,8650,0
20241118,172300,525764920,8650,8650,8650,8650,0
20241118,172200,525764920,8650,8650,8650,8650,0
20241118,172100,525764920,8650,8650,8650,8650,0
20241118,172000,525764920,8650,8650,8650,8650,0
20241118,171900,525764920,8650,8650,8650,8650,0
20241118,171800,525764920,8650,8650,8650,8650,0
20241118,171700,525764920,8650,8650,8650,8650,0
20241118,171600,525764920,8650,8650,8650,8650,0
20241118,171500,525764920,8650,8650,8650,8650,0
20241118,171400,525764920,8650,8650,8650,8650,0
20241118,171300,525764920,8650,8650,8650,8650,0
20241118,171200,525764920,8650,8650,8650,8650,0
20241118,171100,525764920,8650,8650,8650,8650,0
20241118,171000,525764920,8650,8650,8650,8650,0
20241118,170900,525764920,8650,8650,8650,8650,0
20241118,170800,525764920,8650,8650,8650,8650,0
20241118,170700,525764920,8650,8650,8650,8650,0
20241118,170600,525764920,8650,8650,8650,8650,0
20241118,170500,525764920,8650,8650,8650,8650,0
20241118,170400,525764920,8650,8650,8650,8650,2413
20241118,170300,525764920,8650,8650,8650,8650,0
20241118,170200,525764920,8650,8650,8650,8650,0
20241118,170100,525764920,8650,8650,8650,8650,0
20241118,170000,525764920,8650,8650,8650,8650,0
20241118,165900,525764920,8650,8650,8650,8650,0
20241118,165800,525764920,8650,8650,8650,8650,0
20241118,165700,525764920,8650,8650,8650,8650,0
20241118,165600,525764920,8650,8650,8650,8650,0
20241118,165500,525764920,8650,8650,8650,8650,0
20241118,165400,525764920,8650,8650,8650,8650,0
20241118,165300,525764920,8650,8650,8650,8650,0
20241118,165200,525764920,8650,8650,8650,8650,0
20241118,165100,525764920,8650,8650,8650,8650,0
20241118,165000,525764920,8650,8650,8650,8650,0
20241118,164900,525764920,8650,8650,8650,8650,0
20241118,164800,525764920,8650,8650,8650,8650,0
20241118,164700,525764920,8650,8650,8650,8650,0
20241118,164600,525764920,8650,8650,8650,8650,0
20241118,164500,525764920,8650,8650,8650,8650,0
20241118,164400,525764920,8650,8650,8650,8650,0
20241118,164300,525764920,8650,8650,8650,8650,0
20241118,164200,525764920,8650,8650,8650,8650,0
20241118,164100,525764920,8650,8650,8650,8650,0
20241118,164000,525764920,8650,8650,8650,8650,0
20241118,163900,525764920,8650,8650,8650,8650,0
20241118,163800,525764920,8650,8650,8650,8650,0
20241118,163700,525764920,8650,8650,8650,8650,0
20241118,163600,525764920,8650,8650,8650,8650,0
20241118,163500,525764920,8650,8650,8650,8650,0
20241118,163400,525764920,8650,8650,8650,8650,2413
20241118,163300,525764920,8650,8650,8650,8650,0
20241118,163200,525764920,8650,8650,8650,8650,0
20241118,163100,525764920,8650,8650,8650,8650,0
20241118,163000,525764920,8650,8650,8650,8650,0
20241118,162900,525764920,8650,8650,8650,8650,0
20241118,162800,525764920,8650,8650,8650,8650,0
20241118,162700,525764920,8650,8650,8650,8650,0
20241118,162600,525764920,8650,8650,8650,8650,0
20241118,162500,525764920,8650,8650,8650,8650,0
20241118,162400,525764920,8650,8650,8650,8650,0
20241118,162300,525764920,8650,8650,8650,8650,0
20241118,162200,525764920,8650,8650,8650,8650,0
20241118,162100,525764920,8650,8650,8650,8650,0
20241118,162000,525764920,8650,8650,8650,8650,0
20241118,161900,525764920,8650,8650,8650,8650,0
20241118,161800,525764920,8650,8650,8650,8650,0
20241118,161700,525764920,8650,8650,8650,8650,0
20241118,161600,525764920,8650,8650,8650,8650,0
20241118,161500,525764920,8650,8650,8650,8650,0
20241118,161400,525764920,8650,8650,8650,8650,0
20241118,161300,525764920,8650,8650,8650,8650,0
20241118,161200,525764920,8650,8650,8650,8650,0
20241118,161100,525764920,8650,8650,8650,8650,0
20241118,161000,525764920,8650,8650,8650,8650,0
20241118,160900,525764920,8650,8650,8650,8650,0
20241118,160800,525764920,8650,8650,8650,8650,0
20241118,160700,525764920,8650,8650,8650,8650,0
20241118,160600,525764920,8650,8650,8650,8650,0
20241118,160500,525764920,8650,8650,8650,8650,0
20241118,160400,525764920,8650,8650,8650,8650,2413
20241118,160300,525764920,8650,8650,8650,8650,0
20241118,160200,525764920,8650,8650,8650,8650,0
20241118,160100,525764920,8650,8650,8650,8650,0
20241118,160000,525764920,8650,8650,8650,8650,0
20241118,155900,525764920,8650,8650,8650,8650,0
20241118,155800,525764920,8650,8650,8650,8650,0
20241118,155700,525764920,8650,8650,8650,8650,0
20241118,155600,525764920,8650,8650,8650,8650,0
20241118,155500,525764920,8650,8650,8650,8650,0
20241118,155400,525764920,8650,8650,8650,8650,0
20241118,155300,525764920,8650,8650,8650,8650,0
20241118,155200,525764920,8650,8650,8650,8650,0
20241118,155100,525764920,8650,8650,8650,8650,0
20241118,155000,525764920,8650,8650,8650,8650,0
20241118,154900,525764920,8650,8650,8650,8650,0
20241118,154800,525764920,8650,8650,8650,8650,0
20241118,154700,525764920,8650,8650,8650,8650,0
20241118,154600,525764920,8650,8650,8650,8650,0
20241118,154500,525764920,8650,8650,8650,8650,0
20241118,154400,525764920,8650,8650,8650,8650,0
20241118,154300,525764920,8650,8650,8650,8650,0
20241118,154200,525764920,8650,8650,8650,8650,0
20241118,154100,525764920,8650,8650,8650,8650,0
20241118,154000,525764920,8650,8650,8650,8650,0
20241118,153900,525764920,8650,8650,8650,8650,0
20241118,153800,525764920,8650,8650,8650,8650,0
20241118,153700,525764920,8650,8650,8650,8650,0
20241118,153600,525764920,8650,8650,8650,8650,0
20241118,153500,525764920,8650,8650,8650,8650,0
20241118,153400,525764920,8650,8650,8650,8650,2413
20241118,153300,525764920,8650,8650,8650,8650,0
20241118,153200,525764920,8650,8650,8650,8650,0
20241118,153100,525764920,8650,8650,8650,8650,0
20241118,153000,525764920,8650,8650,8650,8650,2413
20241118,152900,504892470,8660,8660,8660,8660,0
20241118,152800,504892470,8660,8660,8660,8660,0
20241118,152700,504892470,8660,8660,8660,8660,0
20241118,152600,504892470,8660,8660,8660,8660,0
20241118,152500,504892470,8660,8660,8660,8660,0
20241118,152400,504892470,8660,8660,8660,8660,0
20241118,152300,504892470,8660,8660,8660,8660,0
20241118,152200,504892470,8660,8660,8660,8660,0
20241118,152100,504892470,8660,8660,8660,8660,0
20241118,152000,504892470,8660,8660,8660,8660,0
20241118,151900,504892470,8660,8660,8660,8660,0
20241118,151800,504892470,8660,8660,8660,8660,10
20241118,151700,504805870,8650,8650,8650,8650,303
20241118,151600,502184920,8660,8660,8660,8660,0
20241118,151500,502184920,8660,8660,8660,8660,10
20241118,151400,502098320,8650,8650,8650,8650,0
20241118,151300,502098320,8650,8660,8660,8650,37
20241118,151200,501778180,8660,8660,8660,8660,35
20241118,151100,501475080,8660,8660,8660,8660,10
20241118,151000,501388480,8660,8660,8660,8660,7
20241118,150900,501327860,8660,8650,8660,8650,42
20241118,150800,500964460,8660,8660,8660,8660,10
20241118,150700,500877860,8660,8660,8660,8660,0
20241118,150600,500877860,8660,8660,8660,8660,12
20241118,150500,500773940,8660,8660,8660,8660,0
20241118,150400,500773940,8660,8650,8660,8650,44
20241118,150300,500393240,8660,8660,8660,8660,10
20241118,150200,500306640,8660,8660,8660,8660,5
20241118,150100,500263340,8660,8660,8660,8660,141
20241118,150000,499042280,8660,8660,8660,8660,3
20241118,145900,499016300,8660,8660,8660,8660,15
20241118,145800,498886400,8660,8660,8660,8660,15
20241118,145700,498756500,8660,8660,8660,8660,227
20241118,145600,496790680,8660,8650,8660,8650,45
20241118,145500,496401330,8660,8660,8660,8660,10
20241118,145400,496314730,8660,8660,8660,8660,9
20241118,145300,496236790,8660,8660,8660,8660,10
20241118,145200,496150190,8660,8660,8660,8660,0
20241118,145100,496150190,8660,8660,8660,8660,12
20241118,145000,496046270,8660,8660,8660,8660,0
20241118,144900,496046270,8660,8660,8660,8650,291
20241118,144800,493526220,8660,8660,8660,8660,9
20241118,144700,493448280,8660,8660,8660,8660,0
20241118,144600,493448280,8660,8660,8660,8660,10
20241118,144500,493361680,8660,8660,8660,8660,0
20241118,144400,493361680,8660,8660,8660,8660,10
20241118,144300,493275080,8660,8660,8660,8660,10
20241118,144200,493188480,8660,8660,8660,8660,0
20241118,144100,493188480,8660,8660,8660,8660,9
20241118,144000,493110540,8660,8660,8660,8660,0
20241118,143900,493110540,8660,8660,8660,8660,13
20241118,143800,492997960,8660,8660,8660,8660,10
20241118,143700,492911360,8660,8660,8660,8660,0
20241118,143600,492911360,8660,8660,8660,8660,9
20241118,143500,492833420,8660,8660,8660,8660,9
20241118,143400,492755480,8660,8660,8660,8660,10
20241118,143300,492668880,8660,8660,8660,8660,10
20241118,143200,492582280,8660,8660,8660,8660,0
20241118,143100,492582280,8660,8660,8660,8660,10
20241118,143000,492495680,8660,8660,8660,8660,0
20241118,142900,492495680,8660,8660,8660,8660,9
20241118,142800,492417740,8660,8660,8660,8660,10
20241118,142700,492331140,8660,8660,8660,8660,0
20241118,142600,492331140,8660,8660,8660,8660,10
20241118,142500,492244540,8660,8660,8660,8660,0
20241118,142400,492244540,8660,8660,8660,8660,10
20241118,142300,492157940,8660,8650,8660,8650,586
20241118,142200,487088950,8660,8660,8660,8660,3
20241118,142100,487062970,8650,8650,8650,8650,615
20241118,142000,481743220,8660,8660,8660,8660,0
20241118,141900,481743220,8660,8660,8660,8660,19
20241118,141800,481578680,8660,8650,8660,8650,12
20241118,141700,481474860,8650,8650,8650,8650,0
20241118,141600,481474860,8650,8650,8650,8650,9
20241118,141500,481397010,8660,8660,8660,8660,0
20241118,141400,481397010,8660,8650,8660,8640,1152
20241118,141300,471432130,8660,8660,8660,8660,10
20241118,141200,471345530,8660,8660,8660,8660,0
20241118,141100,471345530,8660,8660,8660,8660,9
20241118,141000,471267590,8660,8660,8660,8660,0
20241118,140900,471267590,8660,8660,8660,8660,10
20241118,140800,471180990,8660,8660,8660,8660,10
20241118,140700,471094390,8660,8660,8660,8660,0
20241118,140600,471094390,8660,8660,8660,8660,10
20241118,140500,471007790,8660,8660,8660,8660,0
20241118,140400,471007790,8660,8650,8660,8650,14
20241118,140300,470886600,8660,8660,8660,8660,10
20241118,140200,470800000,8660,8660,8660,8660,0
20241118,140100,470800000,8660,8650,8660,8650,20
20241118,140000,470626900,8660,8660,8660,8660,0
20241118,135900,470626900,8660,8660,8660,8660,10
20241118,135800,470540300,8660,8660,8660,8650,696
20241118,135700,464516630,8660,8660,8660,8660,0
20241118,135600,464516630,8660,8660,8660,8660,10
20241118,135500,464430030,8650,8650,8650,8650,1
20241118,135400,464421380,8660,8660,8660,8660,10
20241118,135300,464334780,8660,8660,8660,8660,10
20241118,135200,464248180,8660,8660,8660,8660,0
20241118,135100,464248180,8660,8660,8660,8660,9
20241118,135000,464170240,8660,8660,8660,8660,0
20241118,134900,464170240,8660,8660,8660,8660,10
20241118,134800,464083640,8660,8660,8660,8660,11
20241118,134700,463988380,8660,8660,8660,8660,0
20241118,134600,463988380,8660,8660,8660,8660,10
20241118,134500,463901780,8660,8660,8660,8660,0
20241118,134400,463901780,8660,8650,8660,8650,85
20241118,134300,463166440,8660,8660,8660,8660,10
20241118,134200,463079840,8650,8650,8650,8650,115
20241118,134100,462085090,8660,8660,8660,8660,10
20241118,134000,461998490,8660,8660,8660,8660,0
20241118,133900,461998490,8660,8660,8660,8660,9
20241118,133800,461920550,8660,8660,8660,8660,10
20241118,133700,461833950,8660,8660,8660,8660,0
20241118,133600,461833950,8660,8660,8660,8660,10
20241118,133500,461747350,8660,8660,8660,8660,0
20241118,133400,461747350,8660,8660,8660,8660,10
20241118,133300,461660750,8660,8660,8660,8660,9
20241118,133200,461582810,8660,8660,8660,8660,0
20241118,133100,461582810,8660,8660,8660,8660,10
20241118,133000,461496210,8660,8660,8660,8660,2
20241118,132900,461478890,8660,8660,8660,8660,10
20241118,132800,461392290,8660,8660,8660,8660,10
20241118,132700,461305690,8650,8650,8650,8650,0
20241118,132600,461305690,8650,8660,8660,8650,1009
20241118,132500,452577750,8660,8660,8660,8660,0
20241118,132400,452577750,8660,8660,8660,8660,10
20241118,132300,452491150,8660,8660,8660,8660,10
20241118,132200,452404550,8650,8650,8650,8650,200
20241118,132100,450674550,8660,8660,8660,8660,10
20241118,132000,450587950,8660,8660,8660,8660,0
20241118,131900,450587950,8660,8660,8660,8660,9
20241118,131800,450510010,8660,8660,8660,8660,15
20241118,131700,450380110,8660,8660,8660,8660,0
20241118,131600,450380110,8660,8650,8660,8650,496
20241118,131500,446089560,8650,8650,8650,8650,156
20241118,131400,444740160,8660,8660,8660,8660,10
20241118,131300,444653560,8660,8660,8660,8660,9
20241118,131200,444575620,8660,8660,8660,8660,0
20241118,131100,444575620,8660,8660,8660,8660,10
20241118,131000,444489020,8660,8660,8660,8660,0
20241118,130900,444489020,8660,8660,8660,8660,10
20241118,130800,444402420,8660,8660,8660,8660,9
20241118,130700,444324480,8660,8660,8660,8660,0
20241118,130600,444324480,8660,8660,8660,8660,10
20241118,130500,444237880,8660,8660,8660,8660,0
20241118,130400,444237880,8660,8660,8660,8660,10
20241118,130300,444151280,8660,8660,8660,8660,10
20241118,130200,444064680,8650,8650,8650,8650,50
20241118,130100,443632180,8650,8650,8650,8650,487
20241118,130000,439419630,8650,8650,8650,8650,0
20241118,125900,439419630,8650,8630,8650,8630,18
20241118,125800,439264090,8650,8650,8650,8650,10
20241118,125700,439177590,8650,8650,8650,8650,0
20241118,125600,439177590,8650,8650,8650,8650,10
20241118,125500,439091090,8650,8650,8650,8650,0
20241118,125400,439091090,8650,8640,8650,8640,204
20241118,125300,437328440,8650,8650,8650,8650,10
20241118,125200,437241940,8650,8650,8650,8650,500
20241118,125100,432916940,8650,8650,8650,8650,10
20241118,125000,432830440,8650,8650,8650,8650,0
20241118,124900,432830440,8650,8650,8650,8650,11
20241118,124800,432735290,8650,8640,8650,8640,14
20241118,124700,432614240,8650,8650,8650,8650,1
20241118,124600,432605590,8650,8650,8650,8650,10
20241118,124500,432519090,8640,8640,8640,8640,25
20241118,124400,432303090,8650,8650,8650,8650,10
20241118,124300,432216590,8650,8650,8650,8650,10
20241118,124200,432130090,8650,8650,8650,8650,0
20241118,124100,432130090,8650,8650,8650,8650,9
20241118,124000,432052240,8650,8650,8650,8650,0
20241118,123900,432052240,8650,8650,8650,8650,10
20241118,123800,431965740,8650,8650,8650,8650,10
20241118,123700,431879240,8630,8640,8640,8630,12
20241118,123600,431775670,8640,8640,8640,8640,10
20241118,123500,431689270,8650,8650,8650,8650,0
20241118,123400,431689270,8650,8650,8650,8650,9
20241118,123300,431611420,8630,8650,8650,8630,812
20241118,123200,424603660,8650,8650,8650,8650,0
20241118,123100,424603660,8650,8650,8650,8650,11
20241118,123000,424508510,8650,8650,8650,8650,0
20241118,122900,424508510,8650,8650,8650,8650,9
20241118,122800,424430660,8650,8650,8650,8650,10
20241118,122700,424344160,8650,8650,8650,8650,0
20241118,122600,424344160,8650,8630,8650,8630,113
20241118,122500,423368770,8650,8620,8650,8620,1001
20241118,122400,414740120,8640,8650,8650,8630,1112
20241118,122300,405133030,8650,8660,8660,8650,4340
20241118,122200,367591940,8660,8660,8660,8660,0
20241118,122100,367591940,8660,8660,8660,8660,10
20241118,122000,367505340,8660,8660,8660,8660,0
20241118,121900,367505340,8660,8660,8660,8660,10
20241118,121800,367418740,8660,8660,8660,8660,10
20241118,121700,367332140,8650,8650,8650,8650,0
20241118,121600,367332140,8650,8650,8660,8650,195
20241118,121500,365645300,8650,8650,8650,8650,6
20241118,121400,365593400,8660,8660,8660,8660,10
20241118,121300,365506800,8660,8660,8660,8660,10
20241118,121200,365420200,8650,8660,8660,8650,16
20241118,121100,365281650,8660,8660,8660,8660,10
20241118,121000,365195050,8660,8660,8660,8660,0
20241118,120900,365195050,8660,8660,8660,8660,9
20241118,120800,365117110,8660,8660,8660,8660,10
20241118,120700,365030510,8660,8660,8660,8660,0
20241118,120600,365030510,8660,8660,8660,8660,10
20241118,120500,364943910,8660,8660,8660,8660,0
20241118,120400,364943910,8660,8660,8660,8660,210
20241118,120300,363125310,8650,8660,8660,8650,160
20241118,120200,361741210,8660,8660,8660,8660,0
20241118,120100,361741210,8660,8660,8660,8660,10
20241118,120000,361654610,8660,8660,8660,8660,0
20241118,115900,361654610,8660,8650,8660,8650,4023
20241118,115800,326855560,8660,8660,8660,8660,10
20241118,115700,326768960,8660,8660,8660,8660,0
20241118,115600,326768960,8660,8660,8660,8660,9
20241118,115500,326691020,8660,8660,8660,8660,0
20241118,115400,326691020,8660,8660,8660,8660,10
20241118,115300,326604420,8660,8660,8660,8660,10
20241118,115200,326517820,8660,8660,8660,8660,0
20241118,115100,326517820,8660,8660,8660,8660,168
20241118,115000,325062940,8650,8650,8650,8650,1329
20241118,114900,313567090,8650,8650,8650,8650,9
20241118,114800,313489240,8650,8650,8650,8650,10
20241118,114700,313402740,8640,8640,8640,8640,0
20241118,114600,313402740,8640,8650,8650,8640,15
20241118,114500,313273040,8650,8650,8650,8650,0
20241118,114400,313273040,8650,8650,8650,8650,19
20241118,114300,313108690,8650,8650,8650,8650,10
20241118,114200,313022190,8650,8650,8650,8650,0
20241118,114100,313022190,8650,8650,8650,8650,15
20241118,114000,312892440,8650,8650,8650,8650,0
20241118,113900,312892440,8650,8650,8650,8650,10
20241118,113800,312805940,8650,8650,8650,8650,9
20241118,113700,312728090,8650,8650,8650,8650,0
20241118,113600,312728090,8650,8650,8650,8650,10
20241118,113500,312641590,8650,8650,8650,8650,0
20241118,113400,312641590,8650,8650,8650,8650,10
20241118,113300,312555090,8650,8650,8650,8650,10
20241118,113200,312468590,8640,8650,8650,8640,15
20241118,113100,312338890,8650,8650,8650,8650,9
20241118,113000,312261040,8650,8650,8650,8650,0
20241118,112900,312261040,8650,8650,8650,8650,18
20241118,112800,312105340,8650,8650,8650,8650,20
20241118,112700,311932340,8650,8650,8650,8650,0
20241118,112600,311932340,8650,8650,8650,8650,10
20241118,112500,311845840,8650,8650,8650,8650,0
20241118,112400,311845840,8650,8650,8650,8650,13
20241118,112300,311733390,8650,8650,8650,8650,12
20241118,112200,311629590,8650,8650,8650,8650,0
20241118,112100,311629590,8650,8650,8650,8650,19
20241118,112000,311465240,8650,8650,8650,8650,0
20241118,111900,311465240,8650,8650,8650,8650,10
20241118,111800,311378740,8640,8640,8640,8640,7
20241118,111700,311318260,8650,8650,8650,8650,0
20241118,111600,311318260,8650,8630,8650,8630,15
20241118,111500,311188560,8650,8620,8650,8620,12
20241118,111400,311085080,8650,8630,8650,8630,11
20241118,111300,310990130,8630,8630,8630,8630,10
20241118,111200,310903830,8630,8630,8630,8630,0
20241118,111100,310903830,8630,8630,8630,8630,509
20241118,111000,306511160,8630,8630,8630,8630,5
20241118,110900,306468010,8630,8630,8630,8630,10
20241118,110800,306381710,8630,8630,8630,8630,10
20241118,110700,306295410,8630,8630,8630,8630,0
20241118,110600,306295410,8630,8630,8630,8630,10
20241118,110500,306209110,8640,8640,8640,8640,8
20241118,110400,306139990,8640,8640,8640,8640,10
20241118,110300,306053590,8640,8640,8640,8640,1
20241118,110200,306044950,8640,8650,8650,8640,9697
20241118,110100,222175900,8670,8650,8670,8650,12
20241118,110000,222071900,8670,8670,8670,8670,1
20241118,105900,222063230,8670,8660,8670,8660,10
20241118,105800,221976540,8660,8660,8660,8660,10
20241118,105700,221889940,8660,8660,8660,8660,9
20241118,105600,221812000,8660,8660,8660,8660,1
20241118,105500,221803340,8660,8660,8660,8660,22
20241118,105400,221612820,8670,8660,8670,8660,20
20241118,105300,221439520,8670,8670,8670,8670,9
20241118,105200,221361490,8670,8670,8670,8670,65
20241118,105100,220797940,8660,8650,8660,8650,514
20241118,105000,216346730,8650,8650,8650,8650,7875
20241118,104900,148227980,8660,8630,8660,8630,5533
20241118,104800,100370510,8650,8660,8660,8650,4239
20241118,104700,63703060,8660,8660,8660,8660,0
20241118,104600,63703060,8660,8660,8660,8660,9
20241118,104500,63625120,8660,8660,8660,8660,0
20241118,104400,63625120,8660,8660,8660,8660,10
20241118,104300,63538520,8660,8660,8660,8660,10
20241118,104200,63451920,8660,8660,8660,8660,0
20241118,104100,63451920,8660,8660,8660,8660,10
20241118,104000,63365320,8660,8660,8660,8660,0
20241118,103900,63365320,8660,8660,8660,8660,9
20241118,103800,63287380,8660,8660,8660,8660,18
20241118,103700,63131500,8660,8660,8660,8660,0
20241118,103600,63131500,8660,8660,8660,8660,10
20241118,103500,63044900,8660,8650,8660,8650,798
20241118,103400,56142170,8650,8650,8650,8650,10
20241118,103300,56055670,8640,8640,8640,8640,1
20241118,103200,56047030,8660,8660,8660,8660,0
20241118,103100,56047030,8660,8650,8660,8650,20
20241118,103000,55874010,8660,8650,8660,8650,21
20241118,102900,55692350,8650,8650,8650,8650,1
20241118,102800,55683700,8670,8650,8670,8650,140
20241118,102700,54470830,8640,8640,8640,8640,0
20241118,102600,54470830,8640,8640,8640,8640,1
20241118,102500,54462190,8630,8630,8630,8630,0
20241118,102400,54462190,8630,8630,8630,8630,1
20241118,102300,54453560,8660,8660,8660,8620,141
20241118,102200,53235990,8660,8660,8660,8660,0
20241118,102100,53235990,8660,8660,8660,8660,9
20241118,102000,53158050,8650,8650,8650,8650,0
20241118,101900,53158050,8650,8660,8660,8650,18
20241118,101800,53002180,8660,8660,8660,8660,2
20241118,101700,52984860,8670,8670,8670,8670,0
20241118,101600,52984860,8670,8660,8670,8660,28
20241118,101500,52742270,8660,8660,8660,8660,1
20241118,101400,52733610,8660,8660,8660,8660,9
20241118,101300,52655670,8650,8650,8650,8650,1
20241118,101200,52647020,8650,8650,8650,8640,101
20241118,101100,51774320,8650,8660,8660,8650,53
20241118,101000,51315360,8660,8660,8660,8660,0
20241118,100900,51315360,8660,8660,8660,8660,120
20241118,100800,50276160,8660,8650,8660,8650,3
20241118,100700,50250200,8650,8640,8670,8640,104
20241118,100600,49348640,8670,8630,8670,8630,774
20241118,100500,42649700,8640,8630,8640,8630,2
20241118,100400,42632430,8620,8610,8640,8610,202
20241118,100300,40888560,8620,8610,8620,8610,100
20241118,100200,40026910,8600,8600,8600,8600,0
20241118,100100,40026910,8600,8600,8600,8600,3
20241118,100000,40001110,8590,8590,8590,8590,0
20241118,095900,40001110,8590,8590,8610,8590,801
20241118,095800,33114670,8590,8590,8590,8590,10
20241118,095700,33028770,8590,8590,8590,8590,0
20241118,095600,33028770,8590,8590,8590,8590,10
20241118,095500,32942870,8590,8590,8590,8590,0
20241118,095400,32942870,8590,8590,8590,8590,10
20241118,095300,32856970,8590,8590,8590,8590,110
20241118,095200,31912070,8580,8580,8580,8580,1
20241118,095100,31903490,8590,8590,8590,8590,10
20241118,095000,31817590,8590,8590,8590,8590,0
20241118,094900,31817590,8590,8590,8590,8590,318
20241118,094800,29085970,8590,8610,8610,8590,11
20241118,094700,28991440,8620,8620,8620,8620,0
20241118,094600,28991440,8620,8620,8620,8620,12
20241118,094500,28888000,8580,8580,8580,8580,0
20241118,094400,28888000,8580,8580,8580,8580,2
20241118,094300,28870840,8590,8590,8590,8590,12
20241118,094200,28767760,8580,8580,8580,8580,3
20241118,094100,28742020,8580,8580,8580,8580,1
20241118,094000,28733440,8590,8600,8620,8570,541
20241118,093900,24094950,8600,8600,8600,8600,0
20241118,093800,24094950,8600,8590,8610,8590,294
20241118,093700,21566200,8590,8580,8590,8580,24
20241118,093600,21360080,8580,8580,8580,8580,0
20241118,093500,21360080,8580,8580,8580,8580,6
20241118,093400,21308600,8580,8580,8580,8580,0
20241118,093300,21308600,8580,8580,8580,8580,16
20241118,093200,21171320,8570,8570,8570,8570,0
20241118,093100,21171320,8570,8570,8580,8570,9
20241118,093000,21094130,8570,8570,8580,8570,25
20241118,092900,20879840,8560,8560,8560,8560,1
20241118,092800,20871280,8560,8560,8560,8560,0
20241118,092700,20871280,8560,8560,8560,8560,1
20241118,092600,20862720,8550,8570,8570,8530,114
20241118,092500,19889240,8570,8570,8570,8570,1
20241118,092400,19880670,8550,8550,8550,8550,0
20241118,092300,19880670,8550,8550,8550,8550,0
20241118,092200,19880670,8550,8550,8550,8550,0
20241118,092100,19880670,8550,8550,8550,8550,1
20241118,092000,19872120,8560,8550,8560,8550,83
20241118,091900,19161650,8550,8550,8560,8550,1258
20241118,091800,8405110,8550,8550,8550,8550,0
20241118,091700,8405110,8550,8550,8550,8550,0
20241118,091600,8405110,8550,8550,8550,8550,0
20241118,091500,8405110,8550,8550,8550,8550,33
20241118,091400,8122960,8550,8550,8550,8550,0
20241118,091300,8122960,8550,8550,8550,8550,2
20241118,091200,8105860,8540,8540,8540,8540,1
20241118,091100,8097320,8550,8550,8550,8550,0
20241118,091000,8097320,8550,8540,8550,8540,754
20241118,090900,1657690,8530,8530,8530,8530,23
20241118,090800,1461500,8520,8520,8520,8520,0
20241118,090700,1461500,8520,8520,8520,8520,1
20241118,090600,1452980,8500,8500,8500,8500,0
20241118,090500,1452980,8500,8500,8500,8500,0
20241118,090400,1452980,8500,8500,8500,8500,10
20241118,090300,1367980,8490,8490,8490,8490,0
20241118,090200,1367980,8490,8490,8490,8490,0
20241118,090100,1367980,8490,8500,8500,8490,138
20241118,090000,195500,8500,8500,8500,8500,23