KissMeData/001750/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183500,447339620,12280,12280,12280,12280,758
20241118,183400,447339620,12280,12280,12280,12280,0
20241118,183300,447339620,12280,12280,12280,12280,0
20241118,183200,447339620,12280,12280,12280,12280,0
20241118,183100,447339620,12280,12280,12280,12280,0
20241118,183000,447339620,12280,12280,12280,12280,0
20241118,182900,447339620,12280,12280,12280,12280,0
20241118,182800,447339620,12280,12280,12280,12280,0
20241118,182700,447339620,12280,12280,12280,12280,0
20241118,182600,447339620,12280,12280,12280,12280,0
20241118,182500,447339620,12280,12280,12280,12280,0
20241118,182400,447339620,12280,12280,12280,12280,0
20241118,182300,447339620,12280,12280,12280,12280,0
20241118,182200,447339620,12280,12280,12280,12280,0
20241118,182100,447339620,12280,12280,12280,12280,0
20241118,182000,447339620,12280,12280,12280,12280,0
20241118,181900,447339620,12280,12280,12280,12280,0
20241118,181800,447339620,12280,12280,12280,12280,0
20241118,181700,447339620,12280,12280,12280,12280,0
20241118,181600,447339620,12280,12280,12280,12280,0
20241118,181500,447339620,12280,12280,12280,12280,0
20241118,181400,447339620,12280,12280,12280,12280,0
20241118,181300,447339620,12280,12280,12280,12280,0
20241118,181200,447339620,12280,12280,12280,12280,0
20241118,181100,447339620,12280,12280,12280,12280,0
20241118,181000,447339620,12280,12280,12280,12280,0
20241118,180900,447339620,12280,12280,12280,12280,0
20241118,180800,447339620,12280,12280,12280,12280,0
20241118,180700,447339620,12280,12280,12280,12280,0
20241118,180600,447339620,12280,12280,12280,12280,0
20241118,180500,447339620,12280,12280,12280,12280,758
20241118,180400,447339620,12280,12280,12280,12280,0
20241118,180300,447339620,12280,12280,12280,12280,0
20241118,180200,447339620,12280,12280,12280,12280,0
20241118,180100,447339620,12280,12280,12280,12280,0
20241118,180000,447339620,12280,12280,12280,12280,0
20241118,175900,447339620,12280,12280,12280,12280,0
20241118,175800,447339620,12280,12280,12280,12280,0
20241118,175700,447339620,12280,12280,12280,12280,0
20241118,175600,447339620,12280,12280,12280,12280,0
20241118,175500,447339620,12280,12280,12280,12280,0
20241118,175400,447339620,12280,12280,12280,12280,0
20241118,175300,447339620,12280,12280,12280,12280,0
20241118,175200,447339620,12280,12280,12280,12280,0
20241118,175100,447339620,12280,12280,12280,12280,0
20241118,175000,447339620,12280,12280,12280,12280,0
20241118,174900,447339620,12280,12280,12280,12280,0
20241118,174800,447339620,12280,12280,12280,12280,0
20241118,174700,447339620,12280,12280,12280,12280,0
20241118,174600,447339620,12280,12280,12280,12280,0
20241118,174500,447339620,12280,12280,12280,12280,0
20241118,174400,447339620,12280,12280,12280,12280,0
20241118,174300,447339620,12280,12280,12280,12280,0
20241118,174200,447339620,12280,12280,12280,12280,0
20241118,174100,447339620,12280,12280,12280,12280,0
20241118,174000,447339620,12280,12280,12280,12280,0
20241118,173900,447339620,12280,12280,12280,12280,0
20241118,173800,447339620,12280,12280,12280,12280,0
20241118,173700,447339620,12280,12280,12280,12280,0
20241118,173600,447339620,12280,12280,12280,12280,0
20241118,173500,447339620,12280,12280,12280,12280,758
20241118,173400,447339620,12280,12280,12280,12280,0
20241118,173300,447339620,12280,12280,12280,12280,0
20241118,173200,447339620,12280,12280,12280,12280,0
20241118,173100,447339620,12280,12280,12280,12280,0
20241118,173000,447339620,12280,12280,12280,12280,0
20241118,172900,447339620,12280,12280,12280,12280,0
20241118,172800,447339620,12280,12280,12280,12280,0
20241118,172700,447339620,12280,12280,12280,12280,0
20241118,172600,447339620,12280,12280,12280,12280,0
20241118,172500,447339620,12280,12280,12280,12280,0
20241118,172400,447339620,12280,12280,12280,12280,0
20241118,172300,447339620,12280,12280,12280,12280,0
20241118,172200,447339620,12280,12280,12280,12280,0
20241118,172100,447339620,12280,12280,12280,12280,0
20241118,172000,447339620,12280,12280,12280,12280,0
20241118,171900,447339620,12280,12280,12280,12280,0
20241118,171800,447339620,12280,12280,12280,12280,0
20241118,171700,447339620,12280,12280,12280,12280,0
20241118,171600,447339620,12280,12280,12280,12280,0
20241118,171500,447339620,12280,12280,12280,12280,0
20241118,171400,447339620,12280,12280,12280,12280,0
20241118,171300,447339620,12280,12280,12280,12280,0
20241118,171200,447339620,12280,12280,12280,12280,0
20241118,171100,447339620,12280,12280,12280,12280,0
20241118,171000,447339620,12280,12280,12280,12280,0
20241118,170900,447339620,12280,12280,12280,12280,0
20241118,170800,447339620,12280,12280,12280,12280,0
20241118,170700,447339620,12280,12280,12280,12280,0
20241118,170600,447339620,12280,12280,12280,12280,0
20241118,170500,447339620,12280,12280,12280,12280,758
20241118,170400,447339620,12280,12280,12280,12280,0
20241118,170300,447339620,12280,12280,12280,12280,0
20241118,170200,447339620,12280,12280,12280,12280,0
20241118,170100,447339620,12280,12280,12280,12280,0
20241118,170000,447339620,12280,12280,12280,12280,0
20241118,165900,447339620,12280,12280,12280,12280,0
20241118,165800,447339620,12280,12280,12280,12280,0
20241118,165700,447339620,12280,12280,12280,12280,0
20241118,165600,447339620,12280,12280,12280,12280,0
20241118,165500,447339620,12280,12280,12280,12280,0
20241118,165400,447339620,12280,12280,12280,12280,0
20241118,165300,447339620,12280,12280,12280,12280,0
20241118,165200,447339620,12280,12280,12280,12280,0
20241118,165100,447339620,12280,12280,12280,12280,0
20241118,165000,447339620,12280,12280,12280,12280,0
20241118,164900,447339620,12280,12280,12280,12280,0
20241118,164800,447339620,12280,12280,12280,12280,0
20241118,164700,447339620,12280,12280,12280,12280,0
20241118,164600,447339620,12280,12280,12280,12280,0
20241118,164500,447339620,12280,12280,12280,12280,0
20241118,164400,447339620,12280,12280,12280,12280,0
20241118,164300,447339620,12280,12280,12280,12280,0
20241118,164200,447339620,12280,12280,12280,12280,0
20241118,164100,447339620,12280,12280,12280,12280,0
20241118,164000,447339620,12280,12280,12280,12280,0
20241118,163900,447339620,12280,12280,12280,12280,0
20241118,163800,447339620,12280,12280,12280,12280,0
20241118,163700,447339620,12280,12280,12280,12280,0
20241118,163600,447339620,12280,12280,12280,12280,0
20241118,163500,447339620,12280,12280,12280,12280,758
20241118,163400,447339620,12280,12280,12280,12280,0
20241118,163300,447339620,12280,12280,12280,12280,0
20241118,163200,447339620,12280,12280,12280,12280,0
20241118,163100,447339620,12280,12280,12280,12280,0
20241118,163000,447339620,12280,12280,12280,12280,0
20241118,162900,447339620,12280,12280,12280,12280,0
20241118,162800,447339620,12280,12280,12280,12280,0
20241118,162700,447339620,12280,12280,12280,12280,0
20241118,162600,447339620,12280,12280,12280,12280,0
20241118,162500,447339620,12280,12280,12280,12280,0
20241118,162400,447339620,12280,12280,12280,12280,0
20241118,162300,447339620,12280,12280,12280,12280,0
20241118,162200,447339620,12280,12280,12280,12280,0
20241118,162100,447339620,12280,12280,12280,12280,0
20241118,162000,447339620,12280,12280,12280,12280,0
20241118,161900,447339620,12280,12280,12280,12280,0
20241118,161800,447339620,12280,12280,12280,12280,0
20241118,161700,447339620,12280,12280,12280,12280,0
20241118,161600,447339620,12280,12280,12280,12280,0
20241118,161500,447339620,12280,12280,12280,12280,0
20241118,161400,447339620,12280,12280,12280,12280,0
20241118,161300,447339620,12280,12280,12280,12280,0
20241118,161200,447339620,12280,12280,12280,12280,0
20241118,161100,447339620,12280,12280,12280,12280,0
20241118,161000,447339620,12280,12280,12280,12280,0
20241118,160900,447339620,12280,12280,12280,12280,0
20241118,160800,447339620,12280,12280,12280,12280,0
20241118,160700,447339620,12280,12280,12280,12280,0
20241118,160600,447339620,12280,12280,12280,12280,0
20241118,160500,447339620,12280,12280,12280,12280,758
20241118,160400,447339620,12280,12280,12280,12280,0
20241118,160300,447339620,12280,12280,12280,12280,0
20241118,160200,447339620,12280,12280,12280,12280,0
20241118,160100,447339620,12280,12280,12280,12280,0
20241118,160000,447339620,12280,12280,12280,12280,0
20241118,155900,447339620,12280,12280,12280,12280,0
20241118,155800,447339620,12280,12280,12280,12280,0
20241118,155700,447339620,12280,12280,12280,12280,0
20241118,155600,447339620,12280,12280,12280,12280,0
20241118,155500,447339620,12280,12280,12280,12280,0
20241118,155400,447339620,12280,12280,12280,12280,0
20241118,155300,447339620,12280,12280,12280,12280,0
20241118,155200,447339620,12280,12280,12280,12280,0
20241118,155100,447339620,12280,12280,12280,12280,0
20241118,155000,447339620,12280,12280,12280,12280,0
20241118,154900,447339620,12280,12280,12280,12280,0
20241118,154800,447339620,12280,12280,12280,12280,0
20241118,154700,447339620,12280,12280,12280,12280,0
20241118,154600,447339620,12280,12280,12280,12280,0
20241118,154500,447339620,12280,12280,12280,12280,0
20241118,154400,447339620,12280,12280,12280,12280,0
20241118,154300,447339620,12280,12280,12280,12280,0
20241118,154200,447339620,12280,12280,12280,12280,0
20241118,154100,447339620,12280,12280,12280,12280,0
20241118,154000,447339620,12280,12280,12280,12280,0
20241118,153900,447339620,12280,12280,12280,12280,0
20241118,153800,447339620,12280,12280,12280,12280,0
20241118,153700,447339620,12280,12280,12280,12280,0
20241118,153600,447339620,12280,12280,12280,12280,0
20241118,153500,447339620,12280,12280,12280,12280,758
20241118,153400,447339620,12280,12280,12280,12280,0
20241118,153300,447339620,12280,12280,12280,12280,0
20241118,153200,447339620,12280,12280,12280,12280,0
20241118,153100,447339620,12280,12280,12280,12280,0
20241118,153000,447339620,12280,12280,12280,12280,758
20241118,152900,438031380,12270,12270,12270,12270,0
20241118,152800,438031380,12270,12270,12270,12270,0
20241118,152700,438031380,12270,12270,12270,12270,0
20241118,152600,438031380,12270,12270,12270,12270,0
20241118,152500,438031380,12270,12270,12270,12270,0
20241118,152400,438031380,12270,12270,12270,12270,0
20241118,152300,438031380,12270,12270,12270,12270,0
20241118,152200,438031380,12270,12270,12270,12270,0
20241118,152100,438031380,12270,12270,12270,12270,0
20241118,152000,438031380,12270,12270,12270,12270,0
20241118,151900,438031380,12270,12270,12270,12270,1
20241118,151800,438019110,12270,12270,12270,12270,0
20241118,151700,438019110,12270,12270,12270,12270,0
20241118,151600,438019110,12270,12270,12270,12240,24
20241118,151500,437724880,12290,12280,12290,12280,23
20241118,151400,437442430,12280,12280,12280,12280,202
20241118,151300,434961870,12280,12280,12280,12280,23
20241118,151200,434679430,12280,12280,12280,12280,6
20241118,151100,434605750,12280,12280,12280,12280,22
20241118,151000,434335590,12280,12270,12280,12270,19
20241118,150900,434102450,12260,12260,12260,12260,0
20241118,150800,434102450,12260,12260,12260,12260,22
20241118,150700,433832730,12260,12260,12260,12260,0
20241118,150600,433832730,12260,12260,12260,12260,22
20241118,150500,433563010,12260,12260,12260,12260,23
20241118,150400,433281030,12250,12250,12250,12250,0
20241118,150300,433281030,12250,12250,12250,12250,20
20241118,150200,433036030,12250,12240,12250,12240,8
20241118,150100,432938070,12250,12250,12260,12240,31
20241118,150000,432558340,12260,12250,12260,12230,36
20241118,145900,432117350,12250,12250,12250,12250,0
20241118,145800,432117350,12250,12250,12250,12230,58
20241118,145700,431407230,12250,12250,12250,12250,1
20241118,145600,431394980,12250,12250,12250,12250,43
20241118,145500,430868230,12250,12250,12250,12250,38
20241118,145400,430402730,12250,12250,12250,12250,0
20241118,145300,430402730,12250,12250,12250,12250,22
20241118,145200,430133230,12250,12240,12250,12240,115
20241118,145100,428725620,12240,12240,12240,12240,22
20241118,145000,428456340,12240,12240,12240,12240,22
20241118,144900,428187060,12230,12230,12230,12230,0
20241118,144800,428187060,12230,12230,12230,12230,1
20241118,144700,428174830,12240,12240,12240,12240,7
20241118,144600,428089150,12240,12240,12240,12240,22
20241118,144500,427819870,12240,12230,12240,12230,40
20241118,144400,427330440,12230,12230,12230,12230,0
20241118,144300,427330440,12230,12230,12230,12230,3
20241118,144200,427293750,12220,12220,12220,12220,0
20241118,144100,427293750,12220,12230,12230,12220,94
20241118,144000,426144140,12230,12200,12230,12190,25
20241118,143900,425838860,12210,12230,12230,12180,765
20241118,143800,416501760,12240,12240,12240,12220,523
20241118,143700,410105260,12240,12240,12240,12240,0
20241118,143600,410105260,12240,12240,12240,12240,22
20241118,143500,409835980,12240,12240,12240,12240,28
20241118,143400,409493260,12240,12240,12240,12240,0
20241118,143300,409493260,12240,12240,12240,12240,22
20241118,143200,409223980,12240,12240,12240,12240,0
20241118,143100,409223980,12240,12220,12240,12220,2
20241118,143000,409199520,12220,12200,12220,12190,58
20241118,142900,408491420,12240,12210,12240,12210,8
20241118,142800,408393650,12220,12200,12220,12200,23
20241118,142700,408112610,12230,12200,12230,12200,85
20241118,142600,407074740,12210,12230,12230,12210,31
20241118,142500,406695720,12230,12240,12240,12230,45
20241118,142400,406145140,12240,12240,12240,12240,0
20241118,142300,406145140,12240,12230,12240,12230,23
20241118,142200,405863840,12220,12220,12220,12220,0
20241118,142100,405863840,12220,12220,12230,12220,85
20241118,142000,404825130,12210,12210,12210,12210,38
20241118,141900,404361150,12210,12210,12210,12210,0
20241118,141800,404361150,12210,12210,12210,12210,22
20241118,141700,404092530,12210,12210,12210,12210,0
20241118,141600,404092530,12210,12200,12210,12200,25
20241118,141500,403787310,12210,12200,12210,12190,9
20241118,141400,403677460,12210,12210,12210,12210,22
20241118,141300,403408840,12200,12200,12210,12200,3
20241118,141200,403372230,12200,12220,12220,12200,22
20241118,141100,403103610,12210,12210,12210,12210,2
20241118,141000,403079190,12220,12220,12220,12220,23
20241118,140900,402798130,12250,12250,12250,12250,0
20241118,140800,402798130,12250,12240,12250,12240,44
20241118,140700,402259560,12250,12250,12250,12250,0
20241118,140600,402259560,12250,12240,12250,12220,34
20241118,140500,401843420,12260,12240,12260,12240,46
20241118,140400,401279920,12250,12250,12250,12250,0
20241118,140300,401279920,12250,12210,12250,12210,2
20241118,140200,401255460,12220,12200,12220,12200,2
20241118,140100,401231040,12200,12200,12200,12200,98
20241118,140000,400035440,12190,12240,12240,12190,1385
20241118,135900,383111900,12260,12260,12260,12260,22
20241118,135800,382842180,12270,12260,12270,12230,203
20241118,135700,380357510,12270,12280,12290,12270,47
20241118,135600,379779930,12280,12280,12280,12280,45
20241118,135500,379227330,12290,12290,12290,12290,24
20241118,135400,378932370,12290,12290,12290,12290,0
20241118,135300,378932370,12290,12270,12290,12270,35
20241118,135200,378502680,12260,12260,12260,12260,143
20241118,135100,376749500,12260,12260,12260,12260,22
20241118,135000,376479780,12260,12260,12260,12260,22
20241118,134900,376210060,12260,12260,12260,12260,0
20241118,134800,376210060,12260,12260,12260,12260,22
20241118,134700,375940340,12260,12250,12260,12250,26
20241118,134600,375621830,12250,12250,12250,12250,22
20241118,134500,375352330,12250,12250,12250,12250,23
20241118,134400,375070580,12240,12240,12240,12240,0
20241118,134300,375070580,12240,12240,12240,12240,1
20241118,134200,375058340,12230,12250,12250,12230,30
20241118,134100,374691240,12260,12260,12260,12260,22
20241118,134000,374421520,12260,12260,12260,12260,22
20241118,133900,374151800,12260,12260,12260,12260,0
20241118,133800,374151800,12260,12260,12260,12260,22
20241118,133700,373882080,12260,12260,12260,12260,22
20241118,133600,373612360,12250,12250,12250,12250,0
20241118,133500,373612360,12250,12260,12260,12250,41
20241118,133400,373109880,12260,12260,12260,12260,0
20241118,133300,373109880,12260,12260,12260,12260,22
20241118,133200,372840160,12250,12250,12250,12250,20
20241118,133100,372595160,12250,12250,12250,12250,0
20241118,133000,372595160,12250,12250,12250,12250,22
20241118,132900,372325660,12240,12240,12240,12240,0
20241118,132800,372325660,12240,12240,12240,12240,19
20241118,132700,372093100,12240,12230,12240,12230,62
20241118,132600,371334830,12230,12230,12230,12230,0
20241118,132500,371334830,12230,12230,12230,12230,33
20241118,132400,370931240,12220,12220,12220,12220,0
20241118,132300,370931240,12220,12220,12220,12220,1
20241118,132200,370919020,12250,12270,12280,12250,386
20241118,132100,366189650,12270,12270,12270,12270,0
20241118,132000,366189650,12270,12270,12270,12270,22
20241118,131900,365919710,12270,12270,12270,12270,1
20241118,131800,365907440,12270,12270,12270,12270,22
20241118,131700,365637500,12270,12270,12270,12270,22
20241118,131600,365367560,12270,12270,12270,12270,0
20241118,131500,365367560,12270,12260,12270,12260,24
20241118,131400,365073310,12260,12260,12260,12260,0
20241118,131300,365073310,12260,12260,12260,12260,23
20241118,131200,364791330,12270,12240,12270,12240,3
20241118,131100,364754580,12240,12240,12240,12240,0
20241118,131000,364754580,12240,12240,12240,12240,66
20241118,130900,363946740,12230,12230,12230,12230,0
20241118,130800,363946740,12230,12230,12230,12230,1
20241118,130700,363934510,12220,12220,12220,12220,1
20241118,130600,363922290,12220,12230,12230,12220,24
20241118,130500,363628850,12240,12230,12240,12230,9
20241118,130400,363518770,12230,12230,12230,12230,0
20241118,130300,363518770,12230,12230,12230,12230,22
20241118,130200,363249710,12230,12230,12230,12230,23
20241118,130100,362968420,12220,12220,12220,12220,1
20241118,130000,362956200,12220,12220,12220,12220,23
20241118,125900,362675140,12220,12220,12220,12220,0
20241118,125800,362675140,12220,12240,12240,12220,42
20241118,125700,362161300,12250,12240,12250,12240,23
20241118,125600,361879770,12240,12240,12240,12240,0
20241118,125500,361879770,12240,12240,12240,12240,23
20241118,125400,361598250,12240,12240,12240,12240,0
20241118,125300,361598250,12240,12240,12240,12240,22
20241118,125200,361328970,12240,12240,12240,12240,22
20241118,125100,361059690,12230,12230,12230,12230,72
20241118,125000,360179130,12230,12230,12230,12230,22
20241118,124900,359910070,12220,12220,12220,12220,0
20241118,124800,359910070,12220,12220,12220,12220,293
20241118,124700,356329610,12220,12220,12220,12220,22
20241118,124600,356060770,12220,12220,12220,12220,0
20241118,124500,356060770,12220,12210,12220,12210,24
20241118,124400,355767500,12220,12220,12220,12220,1
20241118,124300,355755280,12230,12230,12230,12230,22
20241118,124200,355486220,12230,12220,12230,12220,112
20241118,124100,354117570,12210,12210,12210,12210,1
20241118,124000,354105360,12220,12220,12220,12220,22
20241118,123900,353836520,12220,12220,12220,12220,21
20241118,123800,353579900,12220,12220,12230,12220,152
20241118,123700,351722450,12210,12220,12220,12210,23
20241118,123600,351441400,12220,12220,12220,12220,13
20241118,123500,351282540,12230,12230,12230,12230,23
20241118,123400,351001250,12230,12230,12230,12230,0
20241118,123300,351001250,12230,12230,12230,12230,22
20241118,123200,350732190,12230,12230,12230,12230,22
20241118,123100,350463130,12230,12230,12230,12230,0
20241118,123000,350463130,12230,12230,12230,12230,22
20241118,122900,350194070,12230,12230,12230,12230,0
20241118,122800,350194070,12230,12230,12230,12230,53
20241118,122700,349545880,12230,12220,12230,12220,11
20241118,122600,349411360,12220,12230,12230,12220,29
20241118,122500,349056700,12240,12240,12240,12240,22
20241118,122400,348787420,12230,12230,12230,12230,1
20241118,122300,348775190,12230,12280,12280,12200,1077
20241118,122200,335591650,12280,12280,12280,12280,22
20241118,122100,335321490,12280,12280,12280,12280,10
20241118,122000,335198690,12280,12280,12280,12280,25
20241118,121900,334891690,12280,12280,12280,12280,4
20241118,121800,334842570,12280,12280,12280,12280,22
20241118,121700,334572410,12280,12280,12280,12280,22
20241118,121600,334302250,12280,12280,12280,12280,0
20241118,121500,334302250,12280,12280,12280,12280,22
20241118,121400,334032090,12280,12280,12280,12280,0
20241118,121300,334032090,12280,12290,12290,12280,286
20241118,121200,330518800,12300,12290,12300,12290,2
20241118,121100,330494210,12300,12280,12300,12280,222
20241118,121000,327765260,12280,12320,12320,12280,286
20241118,120900,324250590,12310,12310,12310,12310,33
20241118,120800,323844360,12320,12320,12320,12320,22
20241118,120700,323573320,12310,12310,12310,12310,11
20241118,120600,323437910,12300,12300,12300,12300,0
20241118,120500,323437910,12300,12300,12300,12300,40
20241118,120400,322945910,12300,12300,12300,12300,23
20241118,120300,322663010,12300,12290,12300,12290,17
20241118,120200,322454010,12280,12280,12280,12280,20
20241118,120100,322208410,12270,12270,12270,12270,1
20241118,120000,322196140,12260,12250,12260,12250,16
20241118,115900,322000030,12250,12310,12310,12250,399
20241118,115800,317101790,12300,12300,12300,12300,0
20241118,115700,317101790,12300,12300,12300,12300,10
20241118,115600,316978790,12290,12290,12290,12290,0
20241118,115500,316978790,12290,12300,12300,12290,27
20241118,115400,316646700,12310,12310,12310,12310,60
20241118,115300,315908100,12310,12310,12310,12310,0
20241118,115200,315908100,12310,12310,12310,12310,22
20241118,115100,315637280,12300,12300,12300,12300,0
20241118,115000,315637280,12300,12300,12300,12300,1
20241118,114900,315624980,12310,12310,12310,12310,22
20241118,114800,315354160,12320,12320,12320,12320,79
20241118,114700,314380880,12310,12310,12310,12310,4
20241118,114600,314331640,12310,12310,12310,12310,11
20241118,114500,314196230,12300,12310,12310,12290,275
20241118,114400,310813490,12320,12320,12320,12320,62
20241118,114300,310049650,12310,12310,12310,12310,851
20241118,114200,299573840,12300,12310,12310,12300,23
20241118,114100,299290720,12300,12300,12300,12300,1
20241118,114000,299278420,12300,12300,12300,12300,3
20241118,113900,299241520,12290,12290,12290,12290,1
20241118,113800,299229230,12290,12310,12310,12290,89
20241118,113700,298134410,12310,12300,12310,12300,22
20241118,113600,297863740,12320,12320,12320,12320,0
20241118,113500,297863740,12320,12320,12320,12320,65
20241118,113400,297062940,12310,12310,12310,12310,1
20241118,113300,297050630,12300,12300,12300,12300,0
20241118,113200,297050630,12300,12290,12300,12280,4
20241118,113100,297001470,12290,12290,12290,12290,1
20241118,113000,296989180,12300,12310,12310,12290,249
20241118,112900,293926130,12300,12330,12330,12300,425
20241118,112800,288697550,12320,12320,12320,12320,0
20241118,112700,288697550,12320,12330,12330,12320,141
20241118,112600,286959030,12330,12330,12330,12330,0
20241118,112500,286959030,12330,12330,12330,12330,19
20241118,112400,286724760,12320,12330,12330,12320,33
20241118,112300,286317920,12320,12320,12320,12320,0
20241118,112200,286317920,12320,12320,12320,12320,1
20241118,112100,286305600,12310,12310,12310,12310,0
20241118,112000,286305600,12310,12310,12310,12310,1
20241118,111900,286293290,12330,12340,12340,12330,564
20241118,111800,279338950,12330,12330,12330,12330,101
20241118,111700,278093620,12330,12320,12330,12320,22
20241118,111600,277822370,12320,12320,12320,12320,300
20241118,111500,274126370,12310,12300,12310,12300,294
20241118,111400,270508530,12300,12300,12300,12300,23
20241118,111300,270225630,12290,12290,12290,12290,0
20241118,111200,270225630,12290,12290,12290,12290,1
20241118,111100,270213340,12290,12290,12290,12290,30
20241118,111000,269844640,12290,12300,12300,12290,35
20241118,110900,269414150,12300,12310,12310,12300,46
20241118,110800,268847990,12320,12320,12320,12320,0
20241118,110700,268847990,12320,12320,12320,12320,22
20241118,110600,268576950,12310,12310,12310,12310,0
20241118,110500,268576950,12310,12310,12310,12310,8
20241118,110400,268478470,12300,12300,12300,12300,1
20241118,110300,268466170,12300,12300,12300,12300,12
20241118,110200,268318570,12300,12300,12300,12290,223
20241118,110100,265575690,12290,12290,12290,12290,0
20241118,110000,265575690,12290,12310,12310,12290,184
20241118,105900,263311980,12310,12320,12320,12310,36
20241118,105800,262868600,12310,12310,12310,12310,1
20241118,105700,262856290,12310,12310,12310,12310,7
20241118,105600,262770120,12300,12300,12300,12300,1
20241118,105500,262757820,12300,12300,12300,12300,16
20241118,105400,262561020,12290,12290,12300,12290,9
20241118,105300,262450350,12280,12280,12280,12280,1
20241118,105200,262438070,12280,12280,12280,12280,3
20241118,105100,262401230,12270,12280,12280,12270,23
20241118,105000,262118800,12280,12270,12280,12270,4
20241118,104900,262069710,12270,12270,12270,12270,2
20241118,104800,262045170,12290,12260,12290,12260,23
20241118,104700,261762750,12260,12270,12270,12250,6
20241118,104600,261689180,12280,12280,12280,12280,17
20241118,104500,261480420,12290,12290,12290,12290,104
20241118,104400,260202260,12300,12300,12300,12300,1
20241118,104300,260189960,12300,12300,12300,12300,89
20241118,104200,259095260,12310,12310,12310,12310,0
20241118,104100,259095260,12310,12310,12310,12310,0
20241118,104000,259095260,12310,12310,12310,12310,0
20241118,103900,259095260,12310,12310,12310,12310,0
20241118,103800,259095260,12310,12310,12310,12310,0
20241118,103700,259095260,12310,12310,12310,12290,48
20241118,103600,258504680,12310,12310,12310,12310,11
20241118,103500,258369270,12300,12300,12300,12300,28
20241118,103400,258024870,12300,12300,12300,12300,20
20241118,103300,257778870,12300,12300,12300,12300,20
20241118,103200,257532870,12300,12300,12300,12300,0
20241118,103100,257532870,12300,12300,12300,12300,208
20241118,103000,254974470,12310,12310,12310,12310,0
20241118,102900,254974470,12310,12320,12320,12310,546
20241118,102800,248252270,12320,12320,12320,12320,0
20241118,102700,248252270,12320,12320,12320,12320,6
20241118,102600,248178350,12320,12320,12320,12320,0
20241118,102500,248178350,12320,12320,12320,12320,0
20241118,102400,248178350,12320,12300,12320,12300,186
20241118,102300,245889430,12350,12370,12380,12350,1091
20241118,102200,232388510,12370,12370,12370,12370,27
20241118,102100,232054520,12370,12370,12370,12370,22
20241118,102000,231782380,12370,12360,12370,12360,50
20241118,101900,231164020,12350,12350,12350,12350,1
20241118,101800,231151670,12360,12360,12360,12360,0
20241118,101700,231151670,12360,12350,12370,12340,437
20241118,101600,225754430,12350,12350,12350,12350,22
20241118,101500,225482730,12350,12360,12360,12340,101
20241118,101400,224235280,12360,12360,12360,12360,22
20241118,101300,223963360,12360,12360,12360,12360,10
20241118,101200,223839760,12360,12350,12360,12350,24
20241118,101100,223543230,12360,12330,12380,12330,501
20241118,101000,217357380,12320,12330,12330,12320,12
20241118,100900,217209450,12320,12320,12320,12320,11
20241118,100800,217073930,12310,12310,12310,12310,1
20241118,100700,217061620,12310,12310,12310,12310,4
20241118,100600,217012380,12320,12330,12330,12320,290
20241118,100500,213439070,12330,12330,12330,12330,0
20241118,100400,213439070,12330,12340,12340,12330,51
20241118,100300,212810210,12330,12330,12340,12330,50
20241118,100200,212193690,12330,12330,12330,12330,22
20241118,100100,211922430,12330,12320,12330,12320,12
20241118,100000,211774530,12320,12320,12320,12300,18
20241118,095900,211552790,12320,12320,12320,12320,6
20241118,095800,211478870,12330,12250,12330,12240,1341
20241118,095700,194984670,12270,12240,12290,12240,355
20241118,095600,190637370,12250,12230,12250,12230,268
20241118,095500,187356390,12250,12250,12250,12250,10
20241118,095400,187233890,12250,12250,12250,12250,14
20241118,095300,187062390,12250,12250,12250,12250,0
20241118,095200,187062390,12250,12250,12250,12250,87
20241118,095100,185996640,12250,12230,12250,12230,122
20241118,095000,184502170,12250,12230,12250,12230,2
20241118,094900,184477690,12250,12240,12250,12210,601
20241118,094800,177115650,12260,12270,12300,12220,1063
20241118,094700,164092990,12260,12220,12270,12220,553
20241118,094600,157327360,12220,12210,12220,12210,353
20241118,094500,153017220,12200,12200,12200,12200,0
20241118,094400,153017220,12200,12200,12200,12200,11
20241118,094300,152883020,12200,12200,12200,12190,18
20241118,094200,152663430,12210,12210,12210,12210,0
20241118,094100,152663430,12210,12210,12210,12210,1
20241118,094000,152651220,12200,12210,12210,12200,62
20241118,093900,151894810,12210,12210,12210,12210,0
20241118,093800,151894810,12210,12210,12210,12210,11
20241118,093700,151760500,12210,12210,12210,12210,1
20241118,093600,151748290,12210,12220,12220,12210,50
20241118,093500,151137520,12230,12240,12250,12230,4
20241118,093400,151088560,12250,12250,12250,12230,243
20241118,093300,148115830,12260,12290,12290,12260,256
20241118,093200,144971230,12280,12280,12280,12280,0
20241118,093100,144971230,12280,12280,12280,12280,7
20241118,093000,144885270,12280,12290,12290,12280,2
20241118,092900,144860700,12280,12280,12280,12280,0
20241118,092800,144860700,12280,12290,12290,12280,20
20241118,092700,144615090,12300,12340,12350,12280,1884
20241118,092600,121434730,12320,12260,12330,12260,1472
20241118,092500,103345430,12250,12260,12260,12250,14
20241118,092400,103173810,12270,12260,12280,12260,19
20241118,092300,102940680,12280,12260,12290,12260,246
20241118,092200,99922730,12260,12280,12290,12260,79
20241118,092100,98953360,12270,12290,12290,12250,16
20241118,092000,98757100,12290,12310,12310,12270,38
20241118,091900,98290020,12280,12300,12300,12260,97
20241118,091800,97097100,12300,12240,12300,12240,99
20241118,091700,95879970,12240,12110,12300,12110,3606
20241118,091600,51811310,12140,12140,12140,12110,31
20241118,091500,51435000,12130,12080,12130,12080,128
20241118,091400,49887510,12080,12080,12110,12070,396
20241118,091300,45103150,12080,12100,12100,12080,196
20241118,091200,42735110,12100,12100,12100,12100,20
20241118,091100,42493110,12120,12030,12130,12030,1192
20241118,091000,28064050,12060,12130,12130,12060,859
20241118,090900,17704440,12080,11960,12080,11960,880
20241118,090800,7137600,11960,11960,11960,11960,0
20241118,090700,7137600,11960,11960,11960,11960,0
20241118,090600,7137600,11960,11960,11960,11960,0
20241118,090500,7137600,11960,11960,11960,11960,3
20241118,090400,7101720,11880,11880,11880,11880,0
20241118,090300,7101720,11880,11880,11880,11880,8
20241118,090200,7006680,11990,11990,11990,11990,0
20241118,090100,7006680,11990,11990,11990,11990,20
20241118,090000,6766880,12000,11850,12000,11850,565