KissMeData/060250/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193600,642662820,7120,7120,7120,7120,1651
20241118,193500,642662820,7120,7120,7120,7120,0
20241118,193400,642662820,7120,7120,7120,7120,0
20241118,193300,642662820,7120,7120,7120,7120,0
20241118,193200,642662820,7120,7120,7120,7120,0
20241118,193100,642662820,7120,7120,7120,7120,0
20241118,193000,642662820,7120,7120,7120,7120,0
20241118,192900,642662820,7120,7120,7120,7120,0
20241118,192800,642662820,7120,7120,7120,7120,0
20241118,192700,642662820,7120,7120,7120,7120,0
20241118,192600,642662820,7120,7120,7120,7120,0
20241118,192500,642662820,7120,7120,7120,7120,0
20241118,192400,642662820,7120,7120,7120,7120,0
20241118,192300,642662820,7120,7120,7120,7120,0
20241118,192200,642662820,7120,7120,7120,7120,0
20241118,192100,642662820,7120,7120,7120,7120,0
20241118,192000,642662820,7120,7120,7120,7120,0
20241118,191900,642662820,7120,7120,7120,7120,0
20241118,191800,642662820,7120,7120,7120,7120,0
20241118,191700,642662820,7120,7120,7120,7120,0
20241118,191600,642662820,7120,7120,7120,7120,0
20241118,191500,642662820,7120,7120,7120,7120,0
20241118,191400,642662820,7120,7120,7120,7120,0
20241118,191300,642662820,7120,7120,7120,7120,0
20241118,191200,642662820,7120,7120,7120,7120,0
20241118,191100,642662820,7120,7120,7120,7120,0
20241118,191000,642662820,7120,7120,7120,7120,0
20241118,190900,642662820,7120,7120,7120,7120,0
20241118,190800,642662820,7120,7120,7120,7120,0
20241118,190700,642662820,7120,7120,7120,7120,0
20241118,190600,642662820,7120,7120,7120,7120,1651
20241118,190500,642662820,7120,7120,7120,7120,0
20241118,190400,642662820,7120,7120,7120,7120,0
20241118,190300,642662820,7120,7120,7120,7120,0
20241118,190200,642662820,7120,7120,7120,7120,0
20241118,190100,642662820,7120,7120,7120,7120,0
20241118,190000,642662820,7120,7120,7120,7120,0
20241118,185900,642662820,7120,7120,7120,7120,0
20241118,185800,642662820,7120,7120,7120,7120,0
20241118,185700,642662820,7120,7120,7120,7120,0
20241118,185600,642662820,7120,7120,7120,7120,0
20241118,185500,642662820,7120,7120,7120,7120,0
20241118,185400,642662820,7120,7120,7120,7120,0
20241118,185300,642662820,7120,7120,7120,7120,0
20241118,185200,642662820,7120,7120,7120,7120,0
20241118,185100,642662820,7120,7120,7120,7120,0
20241118,185000,642662820,7120,7120,7120,7120,0
20241118,184900,642662820,7120,7120,7120,7120,0
20241118,184800,642662820,7120,7120,7120,7120,0
20241118,184700,642662820,7120,7120,7120,7120,0
20241118,184600,642662820,7120,7120,7120,7120,0
20241118,184500,642662820,7120,7120,7120,7120,0
20241118,184400,642662820,7120,7120,7120,7120,0
20241118,184300,642662820,7120,7120,7120,7120,0
20241118,184200,642662820,7120,7120,7120,7120,0
20241118,184100,642662820,7120,7120,7120,7120,0
20241118,184000,642662820,7120,7120,7120,7120,0
20241118,183900,642662820,7120,7120,7120,7120,0
20241118,183800,642662820,7120,7120,7120,7120,0
20241118,183700,642662820,7120,7120,7120,7120,0
20241118,183600,642662820,7120,7120,7120,7120,1651
20241118,183500,642662820,7120,7120,7120,7120,0
20241118,183400,642662820,7120,7120,7120,7120,0
20241118,183300,642662820,7120,7120,7120,7120,0
20241118,183200,642662820,7120,7120,7120,7120,0
20241118,183100,642662820,7120,7120,7120,7120,0
20241118,183000,642662820,7120,7120,7120,7120,0
20241118,182900,642662820,7120,7120,7120,7120,0
20241118,182800,642662820,7120,7120,7120,7120,0
20241118,182700,642662820,7120,7120,7120,7120,0
20241118,182600,642662820,7120,7120,7120,7120,0
20241118,182500,642662820,7120,7120,7120,7120,0
20241118,182400,642662820,7120,7120,7120,7120,0
20241118,182300,642662820,7120,7120,7120,7120,0
20241118,182200,642662820,7120,7120,7120,7120,0
20241118,182100,642662820,7120,7120,7120,7120,0
20241118,182000,642662820,7120,7120,7120,7120,0
20241118,181900,642662820,7120,7120,7120,7120,0
20241118,181800,642662820,7120,7120,7120,7120,0
20241118,181700,642662820,7120,7120,7120,7120,0
20241118,181600,642662820,7120,7120,7120,7120,0
20241118,181500,642662820,7120,7120,7120,7120,0
20241118,181400,642662820,7120,7120,7120,7120,0
20241118,181300,642662820,7120,7120,7120,7120,0
20241118,181200,642662820,7120,7120,7120,7120,0
20241118,181100,642662820,7120,7120,7120,7120,0
20241118,181000,642662820,7120,7120,7120,7120,0
20241118,180900,642662820,7120,7120,7120,7120,0
20241118,180800,642662820,7120,7120,7120,7120,0
20241118,180700,642662820,7120,7120,7120,7120,0
20241118,180600,642662820,7120,7120,7120,7120,1651
20241118,180500,642662820,7120,7120,7120,7120,0
20241118,180400,642662820,7120,7120,7120,7120,0
20241118,180300,642662820,7120,7120,7120,7120,0
20241118,180200,642662820,7120,7120,7120,7120,0
20241118,180100,642662820,7120,7120,7120,7120,0
20241118,180000,642662820,7120,7120,7120,7120,0
20241118,175900,642662820,7120,7120,7120,7120,0
20241118,175800,642662820,7120,7120,7120,7120,0
20241118,175700,642662820,7120,7120,7120,7120,0
20241118,175600,642662820,7120,7120,7120,7120,0
20241118,175500,642662820,7120,7120,7120,7120,0
20241118,175400,642662820,7120,7120,7120,7120,0
20241118,175300,642662820,7120,7120,7120,7120,0
20241118,175200,642662820,7120,7120,7120,7120,0
20241118,175100,642662820,7120,7120,7120,7120,0
20241118,175000,642662820,7120,7120,7120,7120,0
20241118,174900,642662820,7120,7120,7120,7120,0
20241118,174800,642662820,7120,7120,7120,7120,0
20241118,174700,642662820,7120,7120,7120,7120,0
20241118,174600,642662820,7120,7120,7120,7120,0
20241118,174500,642662820,7120,7120,7120,7120,0
20241118,174400,642662820,7120,7120,7120,7120,0
20241118,174300,642662820,7120,7120,7120,7120,0
20241118,174200,642662820,7120,7120,7120,7120,0
20241118,174100,642662820,7120,7120,7120,7120,0
20241118,174000,642662820,7120,7120,7120,7120,0
20241118,173900,642662820,7120,7120,7120,7120,0
20241118,173800,642662820,7120,7120,7120,7120,0
20241118,173700,642662820,7120,7120,7120,7120,0
20241118,173600,642662820,7120,7120,7120,7120,1651
20241118,173500,642662820,7120,7120,7120,7120,0
20241118,173400,642662820,7120,7120,7120,7120,0
20241118,173300,642662820,7120,7120,7120,7120,0
20241118,173200,642662820,7120,7120,7120,7120,0
20241118,173100,642662820,7120,7120,7120,7120,0
20241118,173000,642662820,7120,7120,7120,7120,0
20241118,172900,642662820,7120,7120,7120,7120,0
20241118,172800,642662820,7120,7120,7120,7120,0
20241118,172700,642662820,7120,7120,7120,7120,0
20241118,172600,642662820,7120,7120,7120,7120,0
20241118,172500,642662820,7120,7120,7120,7120,0
20241118,172400,642662820,7120,7120,7120,7120,0
20241118,172300,642662820,7120,7120,7120,7120,0
20241118,172200,642662820,7120,7120,7120,7120,0
20241118,172100,642662820,7120,7120,7120,7120,0
20241118,172000,642662820,7120,7120,7120,7120,0
20241118,171900,642662820,7120,7120,7120,7120,0
20241118,171800,642662820,7120,7120,7120,7120,0
20241118,171700,642662820,7120,7120,7120,7120,0
20241118,171600,642662820,7120,7120,7120,7120,0
20241118,171500,642662820,7120,7120,7120,7120,0
20241118,171400,642662820,7120,7120,7120,7120,0
20241118,171300,642662820,7120,7120,7120,7120,0
20241118,171200,642662820,7120,7120,7120,7120,0
20241118,171100,642662820,7120,7120,7120,7120,0
20241118,171000,642662820,7120,7120,7120,7120,0
20241118,170900,642662820,7120,7120,7120,7120,0
20241118,170800,642662820,7120,7120,7120,7120,0
20241118,170700,642662820,7120,7120,7120,7120,0
20241118,170600,642662820,7120,7120,7120,7120,1651
20241118,170500,642662820,7120,7120,7120,7120,0
20241118,170400,642662820,7120,7120,7120,7120,0
20241118,170300,642662820,7120,7120,7120,7120,0
20241118,170200,642662820,7120,7120,7120,7120,0
20241118,170100,642662820,7120,7120,7120,7120,0
20241118,170000,642662820,7120,7120,7120,7120,0
20241118,165900,642662820,7120,7120,7120,7120,0
20241118,165800,642662820,7120,7120,7120,7120,0
20241118,165700,642662820,7120,7120,7120,7120,0
20241118,165600,642662820,7120,7120,7120,7120,0
20241118,165500,642662820,7120,7120,7120,7120,0
20241118,165400,642662820,7120,7120,7120,7120,0
20241118,165300,642662820,7120,7120,7120,7120,0
20241118,165200,642662820,7120,7120,7120,7120,0
20241118,165100,642662820,7120,7120,7120,7120,0
20241118,165000,642662820,7120,7120,7120,7120,0
20241118,164900,642662820,7120,7120,7120,7120,0
20241118,164800,642662820,7120,7120,7120,7120,0
20241118,164700,642662820,7120,7120,7120,7120,0
20241118,164600,642662820,7120,7120,7120,7120,0
20241118,164500,642662820,7120,7120,7120,7120,0
20241118,164400,642662820,7120,7120,7120,7120,0
20241118,164300,642662820,7120,7120,7120,7120,0
20241118,164200,642662820,7120,7120,7120,7120,0
20241118,164100,642662820,7120,7120,7120,7120,0
20241118,164000,642662820,7120,7120,7120,7120,0
20241118,163900,642662820,7120,7120,7120,7120,0
20241118,163800,642662820,7120,7120,7120,7120,0
20241118,163700,642662820,7120,7120,7120,7120,0
20241118,163600,642662820,7120,7120,7120,7120,1651
20241118,163500,642662820,7120,7120,7120,7120,0
20241118,163400,642662820,7120,7120,7120,7120,0
20241118,163300,642662820,7120,7120,7120,7120,0
20241118,163200,642662820,7120,7120,7120,7120,0
20241118,163100,642662820,7120,7120,7120,7120,0
20241118,163000,642662820,7120,7120,7120,7120,0
20241118,162900,642662820,7120,7120,7120,7120,0
20241118,162800,642662820,7120,7120,7120,7120,0
20241118,162700,642662820,7120,7120,7120,7120,0
20241118,162600,642662820,7120,7120,7120,7120,0
20241118,162500,642662820,7120,7120,7120,7120,0
20241118,162400,642662820,7120,7120,7120,7120,0
20241118,162300,642662820,7120,7120,7120,7120,0
20241118,162200,642662820,7120,7120,7120,7120,0
20241118,162100,642662820,7120,7120,7120,7120,0
20241118,162000,642662820,7120,7120,7120,7120,0
20241118,161900,642662820,7120,7120,7120,7120,0
20241118,161800,642662820,7120,7120,7120,7120,0
20241118,161700,642662820,7120,7120,7120,7120,0
20241118,161600,642662820,7120,7120,7120,7120,0
20241118,161500,642662820,7120,7120,7120,7120,0
20241118,161400,642662820,7120,7120,7120,7120,0
20241118,161300,642662820,7120,7120,7120,7120,0
20241118,161200,642662820,7120,7120,7120,7120,0
20241118,161100,642662820,7120,7120,7120,7120,0
20241118,161000,642662820,7120,7120,7120,7120,0
20241118,160900,642662820,7120,7120,7120,7120,0
20241118,160800,642662820,7120,7120,7120,7120,0
20241118,160700,642662820,7120,7120,7120,7120,0
20241118,160600,642662820,7120,7120,7120,7120,1651
20241118,160500,642662820,7120,7120,7120,7120,0
20241118,160400,642662820,7120,7120,7120,7120,0
20241118,160300,642662820,7120,7120,7120,7120,0
20241118,160200,642662820,7120,7120,7120,7120,0
20241118,160100,642662820,7120,7120,7120,7120,0
20241118,160000,642662820,7120,7120,7120,7120,0
20241118,155900,642662820,7120,7120,7120,7120,0
20241118,155800,642662820,7120,7120,7120,7120,0
20241118,155700,642662820,7120,7120,7120,7120,0
20241118,155600,642662820,7120,7120,7120,7120,0
20241118,155500,642662820,7120,7120,7120,7120,0
20241118,155400,642662820,7120,7120,7120,7120,0
20241118,155300,642662820,7120,7120,7120,7120,0
20241118,155200,642662820,7120,7120,7120,7120,0
20241118,155100,642662820,7120,7120,7120,7120,0
20241118,155000,642662820,7120,7120,7120,7120,0
20241118,154900,642662820,7120,7120,7120,7120,0
20241118,154800,642662820,7120,7120,7120,7120,0
20241118,154700,642662820,7120,7120,7120,7120,0
20241118,154600,642662820,7120,7120,7120,7120,0
20241118,154500,642662820,7120,7120,7120,7120,0
20241118,154400,642662820,7120,7120,7120,7120,0
20241118,154300,642662820,7120,7120,7120,7120,0
20241118,154200,642662820,7120,7120,7120,7120,0
20241118,154100,642662820,7120,7120,7120,7120,0
20241118,154000,642662820,7120,7120,7120,7120,0
20241118,153900,642662820,7120,7120,7120,7120,0
20241118,153800,642662820,7120,7120,7120,7120,0
20241118,153700,642662820,7120,7120,7120,7120,0
20241118,153600,642662820,7120,7120,7120,7120,1651
20241118,153500,642662820,7120,7120,7120,7120,0
20241118,153400,642662820,7120,7120,7120,7120,0
20241118,153300,642662820,7120,7120,7120,7120,0
20241118,153200,642662820,7120,7120,7120,7120,0
20241118,153100,642662820,7120,7120,7120,7120,0
20241118,153000,642662820,7120,7120,7120,7120,1651
20241118,152900,630907700,7120,7120,7120,7120,0
20241118,152800,630907700,7120,7120,7120,7120,0
20241118,152700,630907700,7120,7120,7120,7120,0
20241118,152600,630907700,7120,7120,7120,7120,0
20241118,152500,630907700,7120,7120,7120,7120,0
20241118,152400,630907700,7120,7120,7120,7120,0
20241118,152300,630907700,7120,7120,7120,7120,0
20241118,152200,630907700,7120,7120,7120,7120,0
20241118,152100,630907700,7120,7120,7120,7120,0
20241118,152000,630907700,7120,7120,7120,7120,0
20241118,151900,630907700,7120,7130,7130,7120,78
20241118,151800,630352260,7130,7120,7130,7120,427
20241118,151700,627307860,7130,7120,7130,7120,103
20241118,151600,626573660,7130,7130,7130,7120,21
20241118,151500,626423980,7120,7130,7130,7110,303
20241118,151400,624268640,7130,7130,7130,7110,36
20241118,151300,624011980,7120,7110,7120,7110,159
20241118,151200,622881410,7110,7110,7110,7110,11
20241118,151100,622803200,7110,7100,7130,7090,1663
20241118,151000,611002870,7100,7110,7110,7100,406
20241118,150900,608118230,7110,7130,7130,7110,15
20241118,150800,608011440,7130,7120,7130,7120,80
20241118,150700,607441550,7120,7120,7120,7120,14
20241118,150600,607341870,7110,7130,7130,7110,122
20241118,150500,606474170,7130,7120,7130,7110,625
20241118,150400,602029730,7120,7120,7120,7120,11
20241118,150300,601951410,7120,7120,7120,7120,11
20241118,150200,601873090,7120,7120,7120,7120,119
20241118,150100,601025810,7120,7120,7120,7120,11
20241118,150000,600947490,7120,7120,7120,7120,14
20241118,145900,600847810,7120,7120,7120,7120,0
20241118,145800,600847810,7120,7090,7120,7090,727
20241118,145700,595678330,7090,7090,7090,7090,0
20241118,145600,595678330,7090,7090,7090,7090,7
20241118,145500,595628700,7090,7090,7090,7090,1
20241118,145400,595621610,7100,7100,7100,7100,0
20241118,145300,595621610,7100,7100,7100,7100,7
20241118,145200,595571910,7100,7100,7100,7100,0
20241118,145100,595571910,7100,7100,7100,7100,90
20241118,145000,594932910,7090,7090,7090,7090,2
20241118,144900,594918730,7090,7090,7090,7090,1
20241118,144800,594911640,7090,7090,7090,7090,113
20241118,144700,594110470,7090,7090,7090,7090,6
20241118,144600,594067930,7090,7100,7100,7090,48
20241118,144500,593727500,7100,7100,7100,7100,0
20241118,144400,593727500,7100,7100,7100,7100,0
20241118,144300,593727500,7100,7100,7100,7100,0
20241118,144200,593727500,7100,7100,7100,7100,0
20241118,144100,593727500,7100,7100,7100,7100,170
20241118,144000,592520500,7110,7110,7110,7110,0
20241118,143900,592520500,7110,7110,7110,7110,0
20241118,143800,592520500,7110,7110,7110,7110,0
20241118,143700,592520500,7110,7110,7110,7110,10
20241118,143600,592449400,7110,7110,7110,7110,0
20241118,143500,592449400,7110,7110,7110,7110,210
20241118,143400,590956300,7120,7120,7120,7120,20
20241118,143300,590813900,7130,7110,7130,7110,667
20241118,143200,586059510,7110,7110,7110,7110,85
20241118,143100,585455160,7100,7100,7100,7100,44
20241118,143000,585142760,7100,7100,7100,7100,0
20241118,142900,585142760,7100,7100,7100,7100,0
20241118,142800,585142760,7100,7100,7100,7100,0
20241118,142700,585142760,7100,7100,7100,7100,285
20241118,142600,583119260,7100,7100,7100,7100,0
20241118,142500,583119260,7100,7100,7100,7100,1
20241118,142400,583112160,7110,7110,7110,7110,0
20241118,142300,583112160,7110,7110,7110,7110,0
20241118,142200,583112160,7110,7110,7110,7110,0
20241118,142100,583112160,7110,7110,7110,7110,0
20241118,142000,583112160,7110,7100,7110,7100,781
20241118,141900,577560150,7080,7090,7090,7080,231
20241118,141800,575923090,7100,7100,7100,7100,5
20241118,141700,575887590,7110,7110,7110,7110,34
20241118,141600,575645850,7110,7110,7110,7090,786
20241118,141500,570065390,7090,7090,7090,7090,10
20241118,141400,569994490,7110,7110,7110,7110,107
20241118,141300,569233720,7110,7090,7110,7090,3
20241118,141200,569212410,7090,7110,7110,7090,887
20241118,141100,562907800,7110,7110,7110,7110,20
20241118,141000,562765600,7110,7120,7120,7110,617
20241118,140900,558374030,7120,7120,7120,7120,0
20241118,140800,558374030,7120,7140,7140,7120,127
20241118,140700,557467310,7130,7130,7130,7130,0
20241118,140600,557467310,7130,7120,7130,7120,182
20241118,140500,556169660,7130,7130,7130,7130,0
20241118,140400,556169660,7130,7090,7130,7090,1648
20241118,140300,544437220,7090,7090,7090,7090,1000
20241118,140200,537347220,7090,7090,7090,7090,201
20241118,140100,535922130,7110,7090,7110,7090,266
20241118,140000,534030930,7090,7090,7090,7090,11
20241118,135900,533952940,7080,7110,7110,7080,2054
20241118,135800,519389010,7110,7110,7110,7110,106
20241118,135700,518635350,7110,7110,7110,7110,2
20241118,135600,518621130,7110,7120,7120,7110,110
20241118,135500,517837970,7120,7120,7130,7120,159
20241118,135400,516705390,7120,7130,7130,7120,104
20241118,135300,515963920,7120,7120,7120,7120,105
20241118,135200,515216320,7130,7130,7130,7130,50
20241118,135100,514859820,7120,7120,7120,7120,7
20241118,135000,514809980,7130,7130,7130,7130,0
20241118,134900,514809980,7130,7130,7130,7130,50
20241118,134800,514453480,7120,7120,7120,7120,0
20241118,134700,514453480,7120,7120,7120,7120,0
20241118,134600,514453480,7120,7120,7120,7120,842
20241118,134500,508458440,7110,7110,7110,7110,1
20241118,134400,508451330,7110,7110,7110,7110,2
20241118,134300,508437110,7110,7110,7110,7110,4
20241118,134200,508408670,7110,7110,7110,7110,4
20241118,134100,508380230,7110,7110,7110,7110,4
20241118,134000,508351790,7120,7120,7120,7120,0
20241118,133900,508351790,7120,7120,7120,7120,0
20241118,133800,508351790,7120,7120,7120,7120,0
20241118,133700,508351790,7120,7120,7120,7120,0
20241118,133600,508351790,7120,7130,7130,7120,323
20241118,133500,506051530,7140,7140,7140,7140,0
20241118,133400,506051530,7140,7140,7140,7140,78
20241118,133300,505494610,7140,7140,7140,7140,50
20241118,133200,505137610,7120,7130,7130,7120,19
20241118,133100,505002230,7130,7130,7130,7130,459
20241118,133000,501729560,7130,7130,7130,7130,197
20241118,132900,500324950,7120,7120,7120,7120,0
20241118,132800,500324950,7120,7120,7120,7120,0
20241118,132700,500324950,7120,7120,7120,7120,0
20241118,132600,500324950,7120,7120,7120,7120,2
20241118,132500,500310710,7120,7120,7120,7120,11
20241118,132400,500232390,7110,7110,7110,7110,133
20241118,132300,499286760,7110,7110,7110,7110,0
20241118,132200,499286760,7110,7100,7110,7100,608
20241118,132100,494966880,7100,7090,7100,7090,8
20241118,132000,494910110,7090,7090,7090,7090,18
20241118,131900,494782490,7100,7100,7100,7100,125
20241118,131800,493894990,7100,7100,7100,7100,1
20241118,131700,493887890,7100,7100,7100,7100,72
20241118,131600,493376690,7100,7100,7100,7100,90
20241118,131500,492737690,7110,7110,7110,7110,0
20241118,131400,492737690,7110,7110,7110,7110,50
20241118,131300,492382190,7100,7100,7100,7100,41
20241118,131200,492091090,7090,7090,7090,7090,109
20241118,131100,491318280,7110,7090,7110,7090,60
20241118,131000,490891880,7090,7090,7090,7090,0
20241118,130900,490891880,7090,7090,7090,7090,0
20241118,130800,490891880,7090,7110,7110,7090,65
20241118,130700,490430030,7100,7100,7100,7100,67
20241118,130600,489954330,7110,7110,7110,7110,0
20241118,130500,489954330,7110,7110,7110,7110,50
20241118,130400,489598830,7110,7110,7110,7110,0
20241118,130300,489598830,7110,7110,7110,7110,50
20241118,130200,489243330,7090,7090,7090,7090,0
20241118,130100,489243330,7090,7090,7090,7090,2
20241118,130000,489229150,7090,7100,7100,7090,3
20241118,125900,489207860,7100,7110,7110,7100,4
20241118,125800,489179450,7110,7100,7110,7100,3
20241118,125700,489158140,7100,7110,7110,7100,51
20241118,125600,488795540,7100,7100,7100,7100,49
20241118,125500,488447640,7100,7100,7100,7100,5
20241118,125400,488412140,7100,7100,7100,7100,50
20241118,125300,488057140,7100,7100,7100,7100,92
20241118,125200,487403940,7090,7100,7100,7090,593
20241118,125100,483193840,7110,7110,7110,7110,0
20241118,125000,483193840,7110,7110,7110,7110,0
20241118,124900,483193840,7110,7110,7110,7110,122
20241118,124800,482326420,7090,7090,7100,7090,782
20241118,124700,476779410,7090,7090,7090,7090,114
20241118,124600,475971150,7090,7090,7090,7090,46
20241118,124500,475645010,7110,7110,7110,7110,0
20241118,124400,475645010,7110,7110,7110,7110,92
20241118,124300,474990890,7080,7080,7080,7080,0
20241118,124200,474990890,7080,7090,7090,7080,500
20241118,124100,471449340,7090,7100,7100,7090,329
20241118,124000,469116420,7090,7090,7090,7090,349
20241118,123900,466642010,7100,7100,7100,7100,0
20241118,123800,466642010,7100,7100,7100,7100,371
20241118,123700,464007910,7110,7110,7110,7110,100
20241118,123600,463296910,7090,7090,7090,7090,10
20241118,123500,463226010,7110,7110,7110,7110,0
20241118,123400,463226010,7110,7110,7110,7110,1
20241118,123300,463218900,7110,7100,7110,7100,97
20241118,123200,462529260,7100,7090,7100,7090,483
20241118,123100,459102060,7090,7100,7100,7080,2390
20241118,123000,442146780,7100,7110,7110,7100,26
20241118,122900,441962170,7110,7110,7110,7110,2
20241118,122800,441947950,7100,7100,7100,7100,0
20241118,122700,441947950,7100,7100,7100,7100,17
20241118,122600,441827250,7100,7100,7100,7100,0
20241118,122500,441827250,7100,7100,7100,7100,0
20241118,122400,441827250,7100,7090,7100,7090,346
20241118,122300,439373200,7070,7090,7090,7070,2320
20241118,122200,422944690,7100,7100,7100,7090,1674
20241118,122100,411064540,7100,7100,7100,7100,0
20241118,122000,411064540,7100,7110,7110,7100,769
20241118,121900,405597340,7120,7110,7120,7110,185
20241118,121800,404280170,7130,7130,7130,7130,0
20241118,121700,404280170,7130,7130,7130,7130,0
20241118,121600,404280170,7130,7130,7130,7130,51
20241118,121500,403916540,7110,7110,7110,7110,10
20241118,121400,403845440,7110,7110,7110,7110,100
20241118,121300,403134440,7110,7130,7130,7110,59
20241118,121200,402713930,7130,7110,7130,7110,25
20241118,121100,402536160,7110,7110,7110,7110,7
20241118,121000,402486390,7110,7110,7110,7110,84
20241118,120900,401889150,7130,7130,7130,7130,71
20241118,120800,401382920,7130,7130,7130,7130,0
20241118,120700,401382920,7130,7130,7130,7130,3
20241118,120600,401361530,7130,7130,7130,7130,0
20241118,120500,401361530,7130,7120,7130,7120,8
20241118,120400,401304500,7130,7130,7130,7130,0
20241118,120300,401304500,7130,7130,7130,7130,0
20241118,120200,401304500,7130,7130,7130,7130,0
20241118,120100,401304500,7130,7130,7130,7130,75
20241118,120000,400769750,7120,7130,7130,7120,1236
20241118,115900,391963080,7130,7120,7130,7120,141
20241118,115800,390957760,7130,7130,7130,7130,0
20241118,115700,390957760,7130,7130,7130,7130,53
20241118,115600,390579870,7130,7130,7130,7130,0
20241118,115500,390579870,7130,7130,7130,7130,0
20241118,115400,390579870,7130,7120,7130,7120,151
20241118,115300,389504240,7120,7120,7120,7120,7
20241118,115200,389454400,7120,7120,7120,7120,0
20241118,115100,389454400,7120,7130,7130,7120,7
20241118,115000,389404510,7130,7120,7130,7120,171
20241118,114900,388186790,7110,7110,7110,7110,5
20241118,114800,388151240,7110,7110,7110,7110,0
20241118,114700,388151240,7110,7110,7110,7110,0
20241118,114600,388151240,7110,7120,7120,7110,256
20241118,114500,386330520,7120,7120,7120,7120,0
20241118,114400,386330520,7120,7130,7130,7120,56
20241118,114300,385931790,7120,7120,7120,7120,110
20241118,114200,385148590,7120,7120,7120,7120,71
20241118,114100,384643070,7110,7130,7130,7110,595
20241118,114000,380409240,7120,7120,7120,7120,0
20241118,113900,380409240,7120,7120,7120,7120,5
20241118,113800,380373640,7120,7120,7120,7120,110
20241118,113700,379590440,7120,7120,7120,7120,0
20241118,113600,379590440,7120,7120,7120,7120,0
20241118,113500,379590440,7120,7120,7120,7120,100
20241118,113400,378878440,7130,7130,7130,7130,0
20241118,113300,378878440,7130,7130,7130,7130,0
20241118,113200,378878440,7130,7130,7130,7130,221
20241118,113100,377302710,7160,7120,7160,7120,800
20241118,113000,371602950,7110,7120,7120,7110,124
20241118,112900,370721070,7110,7130,7130,7110,1620
20241118,112800,359187870,7160,7160,7160,7160,1
20241118,112700,359180710,7160,7160,7160,7160,123
20241118,112600,358300030,7150,7140,7150,7140,100
20241118,112500,357585150,7140,7140,7140,7140,0
20241118,112400,357585150,7140,7140,7140,7140,0
20241118,112300,357585150,7140,7140,7140,7140,200
20241118,112200,356157150,7140,7150,7150,7140,1342
20241118,112100,346571270,7160,7160,7160,7160,51
20241118,112000,346206110,7150,7150,7150,7150,82
20241118,111900,345619810,7150,7150,7150,7150,0
20241118,111800,345619810,7150,7150,7150,7150,20
20241118,111700,345476810,7140,7140,7140,7140,0
20241118,111600,345476810,7140,7160,7160,7140,154
20241118,111500,344374670,7140,7160,7160,7140,25
20241118,111400,344195770,7160,7160,7160,7160,0
20241118,111300,344195770,7160,7160,7160,7160,126
20241118,111200,343293610,7150,7150,7150,7150,10
20241118,111100,343222110,7150,7140,7150,7140,1225
20241118,111000,334469560,7140,7130,7140,7130,53
20241118,110900,334091150,7130,7130,7130,7130,0
20241118,110800,334091150,7130,7150,7150,7130,216
20241118,110700,332548050,7140,7140,7140,7140,0
20241118,110600,332548050,7140,7140,7140,7140,5
20241118,110500,332512350,7140,7140,7140,7140,6
20241118,110400,332469510,7140,7140,7140,7140,1
20241118,110300,332462370,7150,7150,7150,7150,2
20241118,110200,332448070,7150,7140,7160,7130,141
20241118,110100,331439590,7130,7140,7140,7130,2
20241118,110000,331425320,7140,7130,7140,7130,26
20241118,105900,331239740,7130,7130,7130,7130,178
20241118,105800,329970600,7130,7130,7130,7130,101
20241118,105700,329250470,7120,7120,7120,7120,5
20241118,105600,329214870,7120,7120,7120,7120,20
20241118,105500,329072470,7120,7120,7120,7120,1
20241118,105400,329065350,7130,7130,7130,7130,0
20241118,105300,329065350,7130,7130,7130,7130,0
20241118,105200,329065350,7130,7130,7130,7130,0
20241118,105100,329065350,7130,7120,7130,7120,1550
20241118,105000,318021150,7120,7120,7120,7110,50
20241118,104900,317665630,7110,7110,7110,7110,0
20241118,104800,317665630,7110,7110,7110,7110,16
20241118,104700,317551870,7110,7130,7130,7110,1154
20241118,104600,309333170,7140,7140,7140,7140,1
20241118,104500,309326030,7130,7130,7130,7130,1
20241118,104400,309318900,7140,7140,7140,7140,11
20241118,104300,309240360,7130,7130,7130,7130,0
20241118,104200,309240360,7130,7130,7130,7130,0
20241118,104100,309240360,7130,7130,7130,7130,0
20241118,104000,309240360,7130,7130,7130,7130,364
20241118,103900,306645040,7130,7130,7130,7130,117
20241118,103800,305810830,7140,7140,7140,7140,1
20241118,103700,305803690,7140,7140,7140,7140,60
20241118,103600,305375290,7140,7140,7140,7140,0
20241118,103500,305375290,7140,7140,7140,7140,1
20241118,103400,305368150,7140,7130,7140,7130,83
20241118,103300,304775540,7130,7140,7140,7130,40
20241118,103200,304490320,7140,7140,7140,7140,91
20241118,103100,303840580,7140,7140,7140,7140,4
20241118,103000,303812020,7130,7130,7130,7130,0
20241118,102900,303812020,7130,7130,7130,7130,103
20241118,102800,303077630,7140,7130,7140,7130,99
20241118,102700,302371600,7130,7130,7130,7130,225
20241118,102600,300767350,7130,7160,7160,7130,93
20241118,102500,300102560,7150,7160,7160,7150,94
20241118,102400,299430450,7160,7160,7170,7160,197
20241118,102300,298019420,7160,7140,7160,7140,628
20241118,102200,293530340,7130,7140,7140,7130,96
20241118,102100,292844930,7140,7140,7140,7140,141
20241118,102000,291838190,7140,7140,7140,7140,72
20241118,101900,291324110,7130,7150,7150,7130,250
20241118,101800,289541060,7150,7150,7150,7150,301
20241118,101700,287388910,7160,7160,7160,7160,0
20241118,101600,287388910,7160,7140,7160,7140,1042
20241118,101500,279936720,7130,7130,7130,7130,185
20241118,101400,278617670,7140,7140,7140,7140,3
20241118,101300,278596250,7140,7140,7140,7140,2
20241118,101200,278581970,7140,7140,7140,7140,3
20241118,101100,278560550,7120,7140,7140,7120,594
20241118,101000,274330800,7140,7140,7140,7140,758
20241118,100900,268918680,7140,7170,7170,7140,258
20241118,100800,267071080,7170,7180,7180,7170,287
20241118,100700,265010490,7180,7170,7180,7160,58
20241118,100600,264594140,7180,7180,7180,7180,215
20241118,100500,263050440,7180,7180,7180,7170,124
20241118,100400,262161140,7180,7160,7180,7160,315
20241118,100300,259902130,7170,7170,7170,7160,207
20241118,100200,258419520,7170,7170,7170,7170,72
20241118,100100,257903280,7180,7180,7180,7180,1
20241118,100000,257896100,7180,7160,7180,7160,1012
20241118,095900,250630140,7180,7180,7180,7180,100
20241118,095800,249912140,7180,7150,7180,7150,1185
20241118,095700,241423340,7150,7150,7150,7150,50
20241118,095600,241065840,7150,7160,7160,7150,993
20241118,095500,233963520,7160,7170,7170,7160,160
20241118,095400,232817900,7160,7170,7170,7160,6
20241118,095300,232774930,7170,7160,7170,7160,290
20241118,095200,230695670,7160,7160,7160,7160,62
20241118,095100,230251750,7160,7160,7160,7160,1169
20241118,095000,221881710,7150,7150,7150,7150,327
20241118,094900,219543660,7150,7160,7160,7150,100
20241118,094800,218827690,7170,7160,7170,7160,544
20241118,094700,214927250,7170,7170,7170,7170,3
20241118,094600,214905740,7170,7160,7170,7160,1317
20241118,094500,205475890,7150,7150,7150,7150,150
20241118,094400,204403390,7160,7140,7160,7130,808
20241118,094300,198634220,7140,7140,7140,7140,1797
20241118,094200,185803640,7170,7160,7170,7160,481
20241118,094100,182359670,7160,7130,7160,7130,374
20241118,094000,179690430,7130,7130,7130,7130,218
20241118,093900,178136090,7130,7130,7130,7130,90
20241118,093800,177494390,7130,7130,7130,7120,510
20241118,093700,173861970,7130,7120,7130,7120,178
20241118,093600,172592940,7130,7130,7130,7130,105
20241118,093500,171844290,7130,7140,7140,7130,453
20241118,093400,168610460,7140,7150,7150,7140,234
20241118,093300,166939170,7160,7150,7160,7150,186
20241118,093200,165608560,7130,7140,7140,7120,2268
20241118,093100,149441390,7160,7140,7160,7140,716
20241118,093000,144323130,7130,7130,7130,7130,0
20241118,092900,144323130,7130,7130,7130,7130,65
20241118,092800,143859680,7120,7120,7120,7120,0
20241118,092700,143859680,7120,7120,7120,7120,80
20241118,092600,143290080,7120,7110,7120,7110,255
20241118,092500,141475030,7110,7100,7120,7100,426
20241118,092400,138449230,7110,7140,7140,7100,1136
20241118,092300,130348820,7160,7160,7160,7160,8
20241118,092200,130291540,7160,7140,7160,7140,94
20241118,092100,129619980,7140,7150,7160,7140,1471
20241118,092000,119102340,7190,7170,7190,7170,1503
20241118,091900,108301450,7150,7180,7180,7150,602
20241118,091800,103980600,7190,7180,7190,7150,1835
20241118,091700,90793980,7180,7180,7190,7180,90
20241118,091600,90147280,7180,7160,7180,7160,802
20241118,091500,84390800,7170,7140,7170,7140,306
20241118,091400,82200600,7140,7150,7150,7130,753
20241118,091300,76828540,7150,7150,7150,7150,173
20241118,091200,75591590,7140,7140,7150,7120,170
20241118,091100,74377280,7140,7090,7140,7090,1773
20241118,091000,61767620,7080,7080,7080,7080,21
20241118,090900,61618940,7110,7070,7110,7070,114
20241118,090800,60812920,7090,7090,7110,7080,199
20241118,090700,59403140,7070,7070,7070,7070,111
20241118,090600,58618370,7070,7090,7090,7070,419
20241118,090500,55650760,7090,7080,7090,7080,859
20241118,090400,49560810,7070,7090,7090,7060,1748
20241118,090300,37189560,7110,7130,7130,7090,679
20241118,090200,32363770,7130,7040,7130,7040,895
20241118,090100,26047510,7050,7020,7050,7010,613
20241118,090000,21732400,7020,7090,7090,7010,3070