KissMeData/046890/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192600,1523806570,7810,7810,7810,7810,6288
20241118,192500,1523806570,7810,7810,7810,7810,0
20241118,192400,1523806570,7810,7810,7810,7810,0
20241118,192300,1523806570,7810,7810,7810,7810,0
20241118,192200,1523806570,7810,7810,7810,7810,0
20241118,192100,1523806570,7810,7810,7810,7810,0
20241118,192000,1523806570,7810,7810,7810,7810,0
20241118,191900,1523806570,7810,7810,7810,7810,0
20241118,191800,1523806570,7810,7810,7810,7810,0
20241118,191700,1523806570,7810,7810,7810,7810,0
20241118,191600,1523806570,7810,7810,7810,7810,0
20241118,191500,1523806570,7810,7810,7810,7810,0
20241118,191400,1523806570,7810,7810,7810,7810,0
20241118,191300,1523806570,7810,7810,7810,7810,0
20241118,191200,1523806570,7810,7810,7810,7810,0
20241118,191100,1523806570,7810,7810,7810,7810,0
20241118,191000,1523806570,7810,7810,7810,7810,0
20241118,190900,1523806570,7810,7810,7810,7810,0
20241118,190800,1523806570,7810,7810,7810,7810,0
20241118,190700,1523806570,7810,7810,7810,7810,0
20241118,190600,1523806570,7810,7810,7810,7810,0
20241118,190500,1523806570,7810,7810,7810,7810,0
20241118,190400,1523806570,7810,7810,7810,7810,0
20241118,190300,1523806570,7810,7810,7810,7810,0
20241118,190200,1523806570,7810,7810,7810,7810,0
20241118,190100,1523806570,7810,7810,7810,7810,0
20241118,190000,1523806570,7810,7810,7810,7810,0
20241118,185900,1523806570,7810,7810,7810,7810,0
20241118,185800,1523806570,7810,7810,7810,7810,0
20241118,185700,1523806570,7810,7810,7810,7810,0
20241118,185600,1523806570,7810,7810,7810,7810,6288
20241118,185500,1523806570,7810,7810,7810,7810,0
20241118,185400,1523806570,7810,7810,7810,7810,0
20241118,185300,1523806570,7810,7810,7810,7810,0
20241118,185200,1523806570,7810,7810,7810,7810,0
20241118,185100,1523806570,7810,7810,7810,7810,0
20241118,185000,1523806570,7810,7810,7810,7810,0
20241118,184900,1523806570,7810,7810,7810,7810,0
20241118,184800,1523806570,7810,7810,7810,7810,0
20241118,184700,1523806570,7810,7810,7810,7810,0
20241118,184600,1523806570,7810,7810,7810,7810,0
20241118,184500,1523806570,7810,7810,7810,7810,0
20241118,184400,1523806570,7810,7810,7810,7810,0
20241118,184300,1523806570,7810,7810,7810,7810,0
20241118,184200,1523806570,7810,7810,7810,7810,0
20241118,184100,1523806570,7810,7810,7810,7810,0
20241118,184000,1523806570,7810,7810,7810,7810,0
20241118,183900,1523806570,7810,7810,7810,7810,0
20241118,183800,1523806570,7810,7810,7810,7810,0
20241118,183700,1523806570,7810,7810,7810,7810,0
20241118,183600,1523806570,7810,7810,7810,7810,0
20241118,183500,1523806570,7810,7810,7810,7810,0
20241118,183400,1523806570,7810,7810,7810,7810,0
20241118,183300,1523806570,7810,7810,7810,7810,0
20241118,183200,1523806570,7810,7810,7810,7810,0
20241118,183100,1523806570,7810,7810,7810,7810,0
20241118,183000,1523806570,7810,7810,7810,7810,0
20241118,182900,1523806570,7810,7810,7810,7810,0
20241118,182800,1523806570,7810,7810,7810,7810,0
20241118,182700,1523806570,7810,7810,7810,7810,0
20241118,182600,1523806570,7810,7810,7810,7810,6288
20241118,182500,1523806570,7810,7810,7810,7810,0
20241118,182400,1523806570,7810,7810,7810,7810,0
20241118,182300,1523806570,7810,7810,7810,7810,0
20241118,182200,1523806570,7810,7810,7810,7810,0
20241118,182100,1523806570,7810,7810,7810,7810,0
20241118,182000,1523806570,7810,7810,7810,7810,0
20241118,181900,1523806570,7810,7810,7810,7810,0
20241118,181800,1523806570,7810,7810,7810,7810,0
20241118,181700,1523806570,7810,7810,7810,7810,0
20241118,181600,1523806570,7810,7810,7810,7810,0
20241118,181500,1523806570,7810,7810,7810,7810,0
20241118,181400,1523806570,7810,7810,7810,7810,0
20241118,181300,1523806570,7810,7810,7810,7810,0
20241118,181200,1523806570,7810,7810,7810,7810,0
20241118,181100,1523806570,7810,7810,7810,7810,0
20241118,181000,1523806570,7810,7810,7810,7810,0
20241118,180900,1523806570,7810,7810,7810,7810,0
20241118,180800,1523806570,7810,7810,7810,7810,0
20241118,180700,1523806570,7810,7810,7810,7810,0
20241118,180600,1523806570,7810,7810,7810,7810,0
20241118,180500,1523806570,7810,7810,7810,7810,0
20241118,180400,1523806570,7810,7810,7810,7810,0
20241118,180300,1523806570,7810,7810,7810,7810,0
20241118,180200,1523806570,7810,7810,7810,7810,0
20241118,180100,1523806570,7810,7810,7810,7810,0
20241118,180000,1523806570,7810,7810,7810,7810,0
20241118,175900,1523806570,7810,7810,7810,7810,0
20241118,175800,1523806570,7810,7810,7810,7810,0
20241118,175700,1523806570,7810,7810,7810,7810,0
20241118,175600,1523806570,7810,7810,7810,7810,6288
20241118,175500,1523806570,7810,7810,7810,7810,0
20241118,175400,1523806570,7810,7810,7810,7810,0
20241118,175300,1523806570,7810,7810,7810,7810,0
20241118,175200,1523806570,7810,7810,7810,7810,0
20241118,175100,1523806570,7810,7810,7810,7810,0
20241118,175000,1523806570,7810,7810,7810,7810,0
20241118,174900,1523806570,7810,7810,7810,7810,0
20241118,174800,1523806570,7810,7810,7810,7810,0
20241118,174700,1523806570,7810,7810,7810,7810,0
20241118,174600,1523806570,7810,7810,7810,7810,0
20241118,174500,1523806570,7810,7810,7810,7810,0
20241118,174400,1523806570,7810,7810,7810,7810,0
20241118,174300,1523806570,7810,7810,7810,7810,0
20241118,174200,1523806570,7810,7810,7810,7810,0
20241118,174100,1523806570,7810,7810,7810,7810,0
20241118,174000,1523806570,7810,7810,7810,7810,0
20241118,173900,1523806570,7810,7810,7810,7810,0
20241118,173800,1523806570,7810,7810,7810,7810,0
20241118,173700,1523806570,7810,7810,7810,7810,0
20241118,173600,1523806570,7810,7810,7810,7810,0
20241118,173500,1523806570,7810,7810,7810,7810,0
20241118,173400,1523806570,7810,7810,7810,7810,0
20241118,173300,1523806570,7810,7810,7810,7810,0
20241118,173200,1523806570,7810,7810,7810,7810,0
20241118,173100,1523806570,7810,7810,7810,7810,0
20241118,173000,1523806570,7810,7810,7810,7810,0
20241118,172900,1523806570,7810,7810,7810,7810,0
20241118,172800,1523806570,7810,7810,7810,7810,0
20241118,172700,1523806570,7810,7810,7810,7810,0
20241118,172600,1523806570,7810,7810,7810,7810,6288
20241118,172500,1523806570,7810,7810,7810,7810,0
20241118,172400,1523806570,7810,7810,7810,7810,0
20241118,172300,1523806570,7810,7810,7810,7810,0
20241118,172200,1523806570,7810,7810,7810,7810,0
20241118,172100,1523806570,7810,7810,7810,7810,0
20241118,172000,1523806570,7810,7810,7810,7810,0
20241118,171900,1523806570,7810,7810,7810,7810,0
20241118,171800,1523806570,7810,7810,7810,7810,0
20241118,171700,1523806570,7810,7810,7810,7810,0
20241118,171600,1523806570,7810,7810,7810,7810,0
20241118,171500,1523806570,7810,7810,7810,7810,0
20241118,171400,1523806570,7810,7810,7810,7810,0
20241118,171300,1523806570,7810,7810,7810,7810,0
20241118,171200,1523806570,7810,7810,7810,7810,0
20241118,171100,1523806570,7810,7810,7810,7810,0
20241118,171000,1523806570,7810,7810,7810,7810,0
20241118,170900,1523806570,7810,7810,7810,7810,0
20241118,170800,1523806570,7810,7810,7810,7810,0
20241118,170700,1523806570,7810,7810,7810,7810,0
20241118,170600,1523806570,7810,7810,7810,7810,0
20241118,170500,1523806570,7810,7810,7810,7810,0
20241118,170400,1523806570,7810,7810,7810,7810,0
20241118,170300,1523806570,7810,7810,7810,7810,0
20241118,170200,1523806570,7810,7810,7810,7810,0
20241118,170100,1523806570,7810,7810,7810,7810,0
20241118,170000,1523806570,7810,7810,7810,7810,0
20241118,165900,1523806570,7810,7810,7810,7810,0
20241118,165800,1523806570,7810,7810,7810,7810,0
20241118,165700,1523806570,7810,7810,7810,7810,0
20241118,165600,1523806570,7810,7810,7810,7810,6288
20241118,165500,1523806570,7810,7810,7810,7810,0
20241118,165400,1523806570,7810,7810,7810,7810,0
20241118,165300,1523806570,7810,7810,7810,7810,0
20241118,165200,1523806570,7810,7810,7810,7810,0
20241118,165100,1523806570,7810,7810,7810,7810,0
20241118,165000,1523806570,7810,7810,7810,7810,0
20241118,164900,1523806570,7810,7810,7810,7810,0
20241118,164800,1523806570,7810,7810,7810,7810,0
20241118,164700,1523806570,7810,7810,7810,7810,0
20241118,164600,1523806570,7810,7810,7810,7810,0
20241118,164500,1523806570,7810,7810,7810,7810,0
20241118,164400,1523806570,7810,7810,7810,7810,0
20241118,164300,1523806570,7810,7810,7810,7810,0
20241118,164200,1523806570,7810,7810,7810,7810,0
20241118,164100,1523806570,7810,7810,7810,7810,0
20241118,164000,1523806570,7810,7810,7810,7810,0
20241118,163900,1523806570,7810,7810,7810,7810,0
20241118,163800,1523806570,7810,7810,7810,7810,0
20241118,163700,1523806570,7810,7810,7810,7810,0
20241118,163600,1523806570,7810,7810,7810,7810,0
20241118,163500,1523806570,7810,7810,7810,7810,0
20241118,163400,1523806570,7810,7810,7810,7810,0
20241118,163300,1523806570,7810,7810,7810,7810,0
20241118,163200,1523806570,7810,7810,7810,7810,0
20241118,163100,1523806570,7810,7810,7810,7810,0
20241118,163000,1523806570,7810,7810,7810,7810,0
20241118,162900,1523806570,7810,7810,7810,7810,0
20241118,162800,1523806570,7810,7810,7810,7810,0
20241118,162700,1523806570,7810,7810,7810,7810,0
20241118,162600,1523806570,7810,7810,7810,7810,6288
20241118,162500,1523806570,7810,7810,7810,7810,0
20241118,162400,1523806570,7810,7810,7810,7810,0
20241118,162300,1523806570,7810,7810,7810,7810,0
20241118,162200,1523806570,7810,7810,7810,7810,0
20241118,162100,1523806570,7810,7810,7810,7810,0
20241118,162000,1523806570,7810,7810,7810,7810,0
20241118,161900,1523806570,7810,7810,7810,7810,0
20241118,161800,1523806570,7810,7810,7810,7810,0
20241118,161700,1523806570,7810,7810,7810,7810,0
20241118,161600,1523806570,7810,7810,7810,7810,0
20241118,161500,1523806570,7810,7810,7810,7810,0
20241118,161400,1523806570,7810,7810,7810,7810,0
20241118,161300,1523806570,7810,7810,7810,7810,0
20241118,161200,1523806570,7810,7810,7810,7810,0
20241118,161100,1523806570,7810,7810,7810,7810,0
20241118,161000,1523806570,7810,7810,7810,7810,0
20241118,160900,1523806570,7810,7810,7810,7810,0
20241118,160800,1523806570,7810,7810,7810,7810,0
20241118,160700,1523806570,7810,7810,7810,7810,0
20241118,160600,1523806570,7810,7810,7810,7810,0
20241118,160500,1523806570,7810,7810,7810,7810,0
20241118,160400,1523806570,7810,7810,7810,7810,0
20241118,160300,1523806570,7810,7810,7810,7810,0
20241118,160200,1523806570,7810,7810,7810,7810,0
20241118,160100,1523806570,7810,7810,7810,7810,0
20241118,160000,1523806570,7810,7810,7810,7810,0
20241118,155900,1523806570,7810,7810,7810,7810,0
20241118,155800,1523806570,7810,7810,7810,7810,0
20241118,155700,1523806570,7810,7810,7810,7810,0
20241118,155600,1523806570,7810,7810,7810,7810,6288
20241118,155500,1523806570,7810,7810,7810,7810,0
20241118,155400,1523806570,7810,7810,7810,7810,0
20241118,155300,1523806570,7810,7810,7810,7810,0
20241118,155200,1523806570,7810,7810,7810,7810,0
20241118,155100,1523806570,7810,7810,7810,7810,0
20241118,155000,1523806570,7810,7810,7810,7810,0
20241118,154900,1523806570,7810,7810,7810,7810,0
20241118,154800,1523806570,7810,7810,7810,7810,0
20241118,154700,1523806570,7810,7810,7810,7810,0
20241118,154600,1523806570,7810,7810,7810,7810,0
20241118,154500,1523806570,7810,7810,7810,7810,0
20241118,154400,1523806570,7810,7810,7810,7810,0
20241118,154300,1523806570,7810,7810,7810,7810,0
20241118,154200,1523806570,7810,7810,7810,7810,0
20241118,154100,1523806570,7810,7810,7810,7810,0
20241118,154000,1523806570,7810,7810,7810,7810,0
20241118,153900,1523806570,7810,7810,7810,7810,0
20241118,153800,1523806570,7810,7810,7810,7810,0
20241118,153700,1523806570,7810,7810,7810,7810,0
20241118,153600,1523806570,7810,7810,7810,7810,0
20241118,153500,1523806570,7810,7810,7810,7810,0
20241118,153400,1523806570,7810,7810,7810,7810,0
20241118,153300,1523806570,7810,7810,7810,7810,0
20241118,153200,1523806570,7810,7810,7810,7810,0
20241118,153100,1523806570,7810,7810,7810,7810,0
20241118,153000,1523806570,7810,7810,7810,7810,6288
20241118,152900,1474697290,7810,7810,7810,7810,0
20241118,152800,1474697290,7810,7810,7810,7810,0
20241118,152700,1474697290,7810,7810,7810,7810,0
20241118,152600,1474697290,7810,7810,7810,7810,0
20241118,152500,1474697290,7810,7810,7810,7810,0
20241118,152400,1474697290,7810,7810,7810,7810,0
20241118,152300,1474697290,7810,7810,7810,7810,0
20241118,152200,1474697290,7810,7810,7810,7810,0
20241118,152100,1474697290,7810,7810,7810,7810,0
20241118,152000,1474697290,7810,7810,7810,7810,0
20241118,151900,1474697290,7810,7830,7840,7800,1908
20241118,151800,1459785320,7850,7850,7850,7840,450
20241118,151700,1456256590,7850,7850,7850,7840,770
20241118,151600,1450212910,7850,7840,7850,7840,125
20241118,151500,1449231700,7850,7850,7850,7850,0
20241118,151400,1449231700,7850,7830,7850,7830,526
20241118,151300,1445111890,7830,7830,7830,7830,7
20241118,151200,1445057080,7830,7830,7830,7830,1
20241118,151100,1445049250,7830,7830,7830,7830,202
20241118,151000,1443467590,7820,7820,7830,7820,89
20241118,150900,1442771470,7820,7820,7820,7820,2
20241118,150800,1442755830,7830,7830,7830,7830,0
20241118,150700,1442755830,7830,7830,7830,7820,619
20241118,150600,1437914270,7830,7820,7830,7820,18
20241118,150500,1437773440,7820,7830,7830,7810,253
20241118,150400,1435794330,7830,7830,7830,7830,1
20241118,150300,1435786500,7830,7810,7830,7810,209
20241118,150200,1434154040,7810,7810,7810,7810,352
20241118,150100,1431404920,7810,7810,7810,7810,262
20241118,150000,1429358700,7810,7810,7810,7800,396
20241118,145900,1426269360,7800,7800,7810,7800,1466
20241118,145800,1414832310,7810,7810,7810,7810,719
20241118,145700,1409216920,7820,7820,7820,7820,1
20241118,145600,1409209100,7810,7820,7820,7810,41
20241118,145500,1408888700,7820,7810,7820,7810,64
20241118,145400,1408388660,7820,7820,7820,7820,1
20241118,145300,1408380840,7820,7810,7820,7810,71
20241118,145200,1407826140,7820,7820,7820,7820,3
20241118,145100,1407802680,7820,7820,7820,7820,35
20241118,145000,1407528980,7820,7820,7820,7820,105
20241118,144900,1406707880,7820,7820,7820,7820,0
20241118,144800,1406707880,7820,7820,7820,7820,1
20241118,144700,1406700060,7820,7820,7820,7810,37
20241118,144600,1406411060,7810,7820,7820,7810,187
20241118,144500,1404950370,7820,7820,7820,7820,37
20241118,144400,1404661030,7820,7820,7820,7820,11
20241118,144300,1404575010,7820,7820,7830,7820,27
20241118,144200,1404363860,7820,7820,7820,7820,77
20241118,144100,1403761720,7830,7830,7830,7830,3
20241118,144000,1403738230,7830,7830,7830,7830,0
20241118,143900,1403738230,7830,7810,7830,7810,127
20241118,143800,1402745820,7840,7840,7840,7840,14
20241118,143700,1402636060,7850,7820,7850,7820,1423
20241118,143600,1391500410,7820,7820,7820,7820,0
20241118,143500,1391500410,7820,7820,7820,7820,12
20241118,143400,1391406570,7820,7820,7820,7820,6
20241118,143300,1391359650,7820,7820,7820,7820,4
20241118,143200,1391328370,7820,7840,7850,7820,3751
20241118,143100,1361981180,7840,7850,7850,7840,3
20241118,143000,1361957640,7850,7840,7850,7830,402
20241118,142900,1358807160,7850,7840,7850,7830,38
20241118,142800,1358509280,7840,7850,7850,7840,3
20241118,142700,1358485750,7850,7850,7850,7850,0
20241118,142600,1358485750,7850,7850,7850,7850,35
20241118,142500,1358211000,7860,7850,7860,7830,256
20241118,142400,1356205230,7860,7850,7860,7850,3
20241118,142300,1356181670,7860,7850,7860,7850,2
20241118,142200,1356165960,7830,7860,7860,7830,3
20241118,142100,1356142440,7860,7850,7860,7850,64
20241118,142000,1355640020,7810,7800,7810,7790,938
20241118,141900,1348323320,7800,7810,7810,7800,347
20241118,141800,1345614180,7810,7810,7810,7810,13
20241118,141700,1345512650,7810,7810,7810,7810,73
20241118,141600,1344942520,7810,7810,7810,7810,834
20241118,141500,1338428980,7810,7810,7810,7800,1158
20241118,141400,1329388780,7810,7810,7810,7810,19
20241118,141300,1329240390,7810,7820,7820,7810,141
20241118,141200,1328139170,7810,7830,7840,7810,685
20241118,141100,1322787690,7840,7830,7850,7830,332
20241118,141000,1320188090,7840,7840,7840,7800,3466
20241118,140900,1293144340,7830,7810,7840,7810,9744
20241118,140800,1217009310,7810,7810,7810,7800,52
20241118,140700,1216603690,7810,7800,7810,7800,307
20241118,140600,1214208540,7810,7810,7810,7800,34
20241118,140500,1213943170,7810,7810,7810,7810,2
20241118,140400,1213927550,7810,7810,7810,7810,6
20241118,140300,1213880690,7810,7810,7810,7810,159
20241118,140200,1212638900,7810,7810,7820,7810,232
20241118,140100,1210826680,7810,7820,7820,7810,11
20241118,140000,1210740760,7820,7820,7820,7820,2
20241118,135900,1210725120,7810,7820,7820,7810,287
20241118,135800,1208481030,7820,7820,7820,7820,2
20241118,135700,1208465390,7810,7810,7810,7810,141
20241118,135600,1207364180,7820,7820,7820,7810,52
20241118,135500,1206957720,7820,7820,7820,7820,166
20241118,135400,1205659600,7820,7820,7820,7820,1
20241118,135300,1205651780,7810,7820,7820,7810,165
20241118,135200,1204361690,7820,7820,7820,7820,1
20241118,135100,1204353870,7810,7820,7820,7810,21
20241118,135000,1204189850,7820,7820,7820,7820,2
20241118,134900,1204174210,7810,7820,7820,7810,31
20241118,134800,1203931880,7810,7810,7810,7810,70
20241118,134700,1203385180,7820,7820,7820,7820,1
20241118,134600,1203377360,7810,7800,7810,7800,1643
20241118,134500,1190559490,7820,7810,7820,7800,3261
20241118,134400,1165112630,7830,7810,7840,7800,960
20241118,134300,1157615220,7830,7830,7830,7820,390
20241118,134200,1154564520,7830,7820,7830,7820,20
20241118,134100,1154408110,7830,7820,7830,7820,6
20241118,134000,1154361160,7810,7810,7810,7810,338
20241118,133900,1151721380,7810,7810,7820,7810,145
20241118,133800,1150588920,7820,7820,7820,7820,0
20241118,133700,1150588920,7820,7820,7820,7820,0
20241118,133600,1150588920,7820,7810,7820,7810,2274
20241118,133500,1132825820,7830,7820,7830,7820,32
20241118,133400,1132575470,7830,7830,7830,7830,0
20241118,133300,1132575470,7830,7810,7830,7810,455
20241118,133200,1129020670,7820,7830,7840,7810,1038
20241118,133100,1120903900,7840,7840,7840,7840,10
20241118,133000,1120825500,7840,7840,7850,7840,27
20241118,132900,1120613800,7840,7840,7840,7830,14
20241118,132800,1120504070,7840,7840,7840,7830,23
20241118,132700,1120323770,7830,7830,7830,7830,13
20241118,132600,1120221980,7830,7840,7840,7830,12
20241118,132500,1120127990,7840,7840,7840,7840,27
20241118,132400,1119916310,7840,7830,7840,7830,6
20241118,132300,1119869320,7830,7840,7840,7830,14
20241118,132200,1119759600,7840,7820,7840,7820,22
20241118,132100,1119587420,7820,7820,7820,7820,0
20241118,132000,1119587420,7820,7820,7840,7820,1011
20241118,131900,1111679250,7820,7810,7820,7800,719
20241118,131800,1106063820,7820,7820,7820,7820,1
20241118,131700,1106056000,7810,7820,7820,7810,1821
20241118,131600,1091824340,7820,7810,7820,7810,244
20241118,131500,1089918490,7810,7810,7810,7810,3
20241118,131400,1089895060,7810,7810,7810,7810,2
20241118,131300,1089879440,7810,7810,7810,7810,4
20241118,131200,1089848200,7810,7810,7810,7810,0
20241118,131100,1089848200,7810,7810,7810,7810,1
20241118,131000,1089840390,7800,7790,7810,7790,3
20241118,130900,1089816990,7810,7800,7810,7790,4
20241118,130800,1089785780,7810,7800,7810,7800,3
20241118,130700,1089762370,7790,7800,7800,7790,26
20241118,130600,1089559730,7810,7810,7810,7810,60
20241118,130500,1089091130,7790,7820,7820,7790,1140
20241118,130400,1080203270,7820,7830,7830,7820,26
20241118,130300,1079999750,7830,7830,7830,7830,2
20241118,130200,1079984090,7840,7830,7840,7830,30
20241118,130100,1079748940,7840,7840,7840,7830,4
20241118,130000,1079717600,7810,7800,7810,7800,969
20241118,125900,1072158350,7800,7790,7800,7790,12
20241118,125800,1072064770,7800,7830,7830,7800,56
20241118,125700,1071627280,7790,7790,7830,7790,166
20241118,125600,1070334040,7780,7780,7780,7780,18
20241118,125500,1070194000,7790,7790,7790,7790,0
20241118,125400,1070194000,7790,7780,7790,7770,542
20241118,125300,1065979500,7770,7770,7770,7770,27
20241118,125200,1065769710,7790,7810,7810,7770,720
20241118,125100,1060165390,7810,7810,7810,7810,7
20241118,125000,1060110720,7820,7820,7820,7820,0
20241118,124900,1060110720,7820,7820,7820,7820,131
20241118,124800,1059086300,7820,7800,7820,7800,514
20241118,124700,1055076030,7790,7790,7790,7790,35
20241118,124600,1054803380,7790,7810,7810,7780,615
20241118,124500,1050015600,7810,7790,7810,7790,258
20241118,124400,1048004620,7810,7820,7820,7810,950
20241118,124300,1040584970,7810,7810,7810,7810,0
20241118,124200,1040584970,7810,7810,7820,7810,1720
20241118,124100,1027149210,7810,7810,7810,7810,0
20241118,124000,1027149210,7810,7810,7810,7810,0
20241118,123900,1027149210,7810,7780,7810,7770,809
20241118,123800,1020860910,7780,7790,7790,7780,738
20241118,123700,1015116560,7800,7800,7800,7770,1438
20241118,123600,1003927270,7810,7810,7810,7810,0
20241118,123500,1003927270,7810,7790,7810,7790,2451
20241118,123400,984827170,7800,7800,7800,7800,1
20241118,123300,984819370,7800,7810,7810,7790,1141
20241118,123200,975920770,7810,7800,7810,7800,1009
20241118,123100,968048960,7810,7820,7830,7810,4294
20241118,123000,934499330,7830,7830,7830,7820,322
20241118,122900,931978250,7850,7850,7850,7850,0
20241118,122800,931978250,7850,7850,7850,7850,0
20241118,122700,931978250,7850,7830,7850,7830,213
20241118,122600,930309380,7820,7820,7820,7820,169
20241118,122500,928987800,7830,7830,7830,7830,51
20241118,122400,928588470,7840,7820,7840,7820,773
20241118,122300,922535700,7830,7830,7830,7830,706
20241118,122200,917007720,7850,7850,7850,7850,11
20241118,122100,916921370,7850,7850,7850,7840,73
20241118,122000,916348540,7850,7850,7850,7850,0
20241118,121900,916348540,7850,7840,7850,7840,51
20241118,121800,915948690,7850,7850,7850,7850,1
20241118,121700,915940840,7850,7840,7850,7840,104
20241118,121600,915124950,7830,7840,7840,7830,2402
20241118,121500,896311850,7830,7840,7840,7830,1396
20241118,121400,885368210,7830,7830,7830,7830,0
20241118,121300,885368210,7830,7830,7830,7830,1
20241118,121200,885360380,7840,7840,7840,7840,0
20241118,121100,885360380,7840,7830,7840,7830,1146
20241118,121000,876385480,7830,7830,7830,7830,1
20241118,120900,876377650,7840,7840,7850,7840,568
20241118,120800,871923630,7840,7840,7850,7840,399
20241118,120700,868794840,7840,7850,7850,7840,53
20241118,120600,868379220,7860,7840,7860,7830,1882
20241118,120500,853632590,7860,7840,7860,7840,122
20241118,120400,852675150,7840,7850,7860,7840,178
20241118,120300,851278510,7840,7850,7850,7840,108
20241118,120200,850431770,7850,7850,7850,7850,0
20241118,120100,850431770,7850,7850,7850,7850,5
20241118,120000,850392520,7840,7840,7840,7840,18
20241118,115900,850251400,7860,7860,7860,7860,0
20241118,115800,850251400,7860,7860,7860,7860,1
20241118,115700,850243540,7860,7850,7860,7840,247
20241118,115600,848305120,7860,7850,7860,7850,71
20241118,115500,847747730,7850,7840,7850,7840,201
20241118,115400,846171160,7840,7850,7850,7840,332
20241118,115300,843567320,7850,7850,7850,7850,106
20241118,115200,842735220,7860,7860,7860,7850,11
20241118,115100,842648770,7860,7850,7860,7850,62
20241118,115000,842161920,7850,7850,7850,7850,30
20241118,114900,841926420,7850,7850,7850,7850,0
20241118,114800,841926420,7850,7840,7850,7840,280
20241118,114700,839730490,7840,7830,7840,7830,88
20241118,114600,839040950,7840,7840,7840,7840,5
20241118,114500,839001750,7840,7840,7840,7840,50
20241118,114400,838609750,7840,7830,7840,7830,66
20241118,114300,838092320,7850,7840,7850,7840,150
20241118,114200,836915720,7850,7850,7850,7830,211
20241118,114100,835260540,7840,7840,7840,7840,0
20241118,114000,835260540,7840,7830,7860,7830,1146
20241118,113900,826272210,7840,7830,7840,7830,622
20241118,113800,821397760,7840,7840,7840,7840,7
20241118,113700,821342880,7840,7850,7850,7840,1483
20241118,113600,809714510,7850,7850,7850,7850,150
20241118,113500,808537010,7840,7840,7840,7840,2
20241118,113400,808521330,7840,7840,7850,7840,416
20241118,113300,805259120,7840,7840,7840,7840,0
20241118,113200,805259120,7840,7840,7840,7840,100
20241118,113100,804475120,7840,7840,7840,7840,0
20241118,113000,804475120,7840,7840,7840,7840,96
20241118,112900,803722480,7850,7860,7860,7850,3582
20241118,112800,775598260,7860,7860,7860,7860,78
20241118,112700,774985180,7870,7870,7870,7870,16
20241118,112600,774859260,7870,7870,7870,7870,0
20241118,112500,774859260,7870,7870,7870,7860,607
20241118,112400,770087170,7870,7870,7870,7870,82
20241118,112300,769441830,7860,7860,7870,7860,400
20241118,112200,766297180,7860,7870,7870,7860,819
20241118,112100,759857140,7870,7870,7870,7870,1967
20241118,112000,744376850,7870,7870,7870,7870,10
20241118,111900,744298150,7880,7880,7880,7880,2
20241118,111800,744282390,7880,7880,7880,7870,192
20241118,111700,742770870,7880,7890,7890,7880,682
20241118,111600,737395090,7890,7890,7890,7890,11
20241118,111500,737308300,7880,7890,7890,7880,183
20241118,111400,735865880,7880,7890,7890,7880,79
20241118,111300,735242610,7890,7890,7890,7890,148
20241118,111200,734074890,7890,7890,7890,7880,150
20241118,111100,732891570,7880,7880,7880,7880,10
20241118,111000,732812770,7880,7890,7890,7880,19
20241118,110900,732663040,7890,7880,7890,7880,294
20241118,110800,730345880,7890,7890,7890,7890,0
20241118,110700,730345880,7890,7890,7890,7890,0
20241118,110600,730345880,7890,7890,7890,7890,1
20241118,110500,730337990,7880,7880,7880,7880,0
20241118,110400,730337990,7880,7870,7880,7870,249
20241118,110300,728377980,7870,7870,7870,7870,62
20241118,110200,727890040,7870,7870,7870,7870,20
20241118,110100,727732640,7870,7870,7870,7870,2
20241118,110000,727716900,7870,7880,7880,7870,426
20241118,105900,724364240,7880,7870,7880,7870,44
20241118,105800,724017660,7880,7880,7880,7880,38
20241118,105700,723718220,7870,7880,7880,7870,454
20241118,105600,720142480,7890,7890,7890,7890,43
20241118,105500,719803210,7890,7890,7890,7890,53
20241118,105400,719385040,7890,7900,7900,7890,157
20241118,105300,718146300,7900,7900,7900,7900,0
20241118,105200,718146300,7900,7890,7900,7890,391
20241118,105100,715057750,7880,7880,7880,7880,476
20241118,105000,711306870,7880,7870,7880,7870,531
20241118,104900,707126960,7880,7880,7880,7880,134
20241118,104800,706071040,7860,7860,7860,7860,1
20241118,104700,706063180,7860,7860,7860,7860,145
20241118,104600,704923480,7870,7860,7870,7860,1106
20241118,104500,696219270,7860,7850,7860,7850,1237
20241118,104400,686496960,7860,7860,7870,7850,2090
20241118,104300,670073780,7870,7860,7870,7860,512
20241118,104200,666048530,7870,7870,7870,7870,1
20241118,104100,666040660,7860,7860,7860,7860,101
20241118,104000,665246800,7870,7880,7880,7870,1056
20241118,103900,656936020,7880,7880,7880,7880,18
20241118,103800,656794180,7890,7890,7890,7890,10
20241118,103700,656715280,7900,7880,7900,7870,1700
20241118,103600,643316560,7880,7880,7880,7880,52
20241118,103500,642906800,7880,7880,7880,7880,1
20241118,103400,642898920,7880,7880,7880,7880,5
20241118,103300,642859520,7880,7890,7890,7880,83
20241118,103200,642205320,7890,7880,7890,7860,3334
20241118,103100,615958080,7890,7890,7890,7890,0
20241118,103000,615958080,7890,7890,7890,7880,164
20241118,102900,614665430,7890,7890,7890,7890,4
20241118,102800,614633870,7890,7890,7890,7880,124
20241118,102700,613656720,7890,7880,7890,7880,142
20241118,102600,612537240,7890,7880,7890,7880,612
20241118,102500,607713820,7880,7890,7890,7880,161
20241118,102400,606445130,7900,7880,7900,7870,1686
20241118,102300,593157960,7900,7900,7900,7870,2340
20241118,102200,574727390,7900,7900,7900,7880,737
20241118,102100,568912020,7900,7900,7900,7890,112
20241118,102000,568028200,7900,7900,7900,7900,2
20241118,101900,568012400,7900,7890,7900,7890,136
20241118,101800,566939000,7900,7900,7900,7900,17
20241118,101700,566804700,7900,7900,7900,7900,1
20241118,101600,566796800,7900,7890,7900,7880,935
20241118,101500,559423700,7900,7900,7900,7890,1357
20241118,101400,548715850,7910,7890,7910,7890,195
20241118,101300,547176720,7910,7880,7910,7880,154
20241118,101200,545962480,7910,7890,7910,7890,813
20241118,101100,539547230,7910,7890,7910,7890,622
20241118,101000,534637410,7910,7910,7930,7900,3558
20241118,100900,506502530,7910,7910,7910,7910,0
20241118,100800,506502530,7910,7920,7930,7900,676
20241118,100700,501153320,7910,7910,7930,7900,1265
20241118,100600,491149810,7930,7930,7930,7920,307
20241118,100500,488717900,7930,7920,7930,7920,291
20241118,100400,486412700,7930,7920,7930,7920,10
20241118,100300,486333480,7930,7930,7930,7920,83
20241118,100200,485675910,7920,7920,7920,7910,1036
20241118,100100,477479300,7920,7920,7920,7910,1422
20241118,100000,466218120,7930,7930,7930,7920,4
20241118,095900,466186410,7920,7930,7930,7920,13
20241118,095800,466083360,7930,7920,7930,7920,1378
20241118,095700,455166320,7920,7910,7920,7910,1166
20241118,095600,445935620,7910,7920,7920,7910,47
20241118,095500,445563540,7920,7920,7920,7920,1
20241118,095400,445555620,7930,7930,7930,7930,1
20241118,095300,445547690,7920,7930,7930,7920,115
20241118,095200,444636870,7920,7930,7930,7920,12
20241118,095100,444541820,7930,7920,7930,7920,123
20241118,095000,443567610,7920,7930,7930,7920,346
20241118,094900,440826080,7930,7930,7930,7930,1
20241118,094800,440818150,7930,7930,7930,7930,2
20241118,094700,440802290,7930,7930,7930,7920,548
20241118,094600,436457560,7930,7920,7930,7910,631
20241118,094500,431456620,7920,7920,7920,7910,177
20241118,094400,430056000,7920,7930,7930,7920,721
20241118,094300,424345540,7930,7930,7930,7930,11
20241118,094200,424258310,7930,7920,7930,7920,872
20241118,094100,417350730,7910,7910,7920,7910,593
20241118,094000,412659690,7910,7920,7920,7910,399
20241118,093900,409503570,7920,7910,7920,7910,316
20241118,093800,407003430,7920,7900,7920,7900,276
20241118,093700,404819340,7920,7920,7920,7920,260
20241118,093600,402760140,7920,7920,7920,7920,0
20241118,093500,402760140,7920,7910,7920,7900,2675
20241118,093400,381611120,7930,7920,7930,7910,65
20241118,093300,381096010,7930,7910,7930,7900,943
20241118,093200,373636110,7910,7920,7920,7910,565
20241118,093100,369166360,7910,7930,7930,7910,1169
20241118,093000,359917380,7930,7920,7930,7910,676
20241118,092900,354563560,7920,7920,7930,7920,189
20241118,092800,353066350,7930,7930,7930,7920,61
20241118,092700,352582730,7930,7930,7930,7930,30
20241118,092600,352344830,7930,7920,7940,7910,534
20241118,092500,348113510,7920,7920,7940,7920,3212
20241118,092400,322659200,7930,7930,7930,7920,764
20241118,092300,316603190,7930,7920,7930,7910,1038
20241118,092200,308381780,7920,7910,7920,7900,488
20241118,092100,304523840,7920,7910,7920,7900,5028
20241118,092000,264783530,7910,7890,7910,7890,1412
20241118,091900,253618880,7910,7900,7910,7890,3992
20241118,091800,222112030,7910,7890,7910,7890,2731
20241118,091700,200540330,7900,7890,7900,7890,1310
20241118,091600,190198050,7880,7890,7890,7850,761
20241118,091500,184209520,7880,7890,7890,7870,290
20241118,091400,181923980,7860,7850,7900,7840,1785
20241118,091300,167914090,7870,7880,7900,7850,2295
20241118,091200,149866810,7880,7910,7910,7860,879
20241118,091100,142933180,7900,7880,7900,7880,1376
20241118,091000,132071470,7880,7850,7890,7840,1499
20241118,090900,120293110,7850,7850,7860,7810,3382
20241118,090800,93828030,7860,7850,7860,7850,363
20241118,090700,90978350,7850,7840,7850,7820,1812
20241118,090600,76797330,7850,7820,7850,7820,588
20241118,090500,72187440,7840,7830,7840,7830,250
20241118,090400,70229420,7820,7810,7820,7780,381
20241118,090300,67257390,7820,7820,7820,7810,8
20241118,090200,67194850,7820,7830,7850,7790,561
20241118,090100,62801870,7820,7760,7820,7760,500
20241118,090000,58903080,7770,7650,7800,7650,7688