KissMeData/066790/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,194100,7354431189,1500,1500,1500,1500,12007
20241118,194000,7354431189,1500,1500,1500,1500,0
20241118,193900,7354431189,1500,1500,1500,1500,0
20241118,193800,7354431189,1500,1500,1500,1500,0
20241118,193700,7354431189,1500,1500,1500,1500,0
20241118,193600,7354431189,1500,1500,1500,1500,0
20241118,193500,7354431189,1500,1500,1500,1500,0
20241118,193400,7354431189,1500,1500,1500,1500,0
20241118,193300,7354431189,1500,1500,1500,1500,0
20241118,193200,7354431189,1500,1500,1500,1500,0
20241118,193100,7354431189,1500,1500,1500,1500,0
20241118,193000,7354431189,1500,1500,1500,1500,0
20241118,192900,7354431189,1500,1500,1500,1500,0
20241118,192800,7354431189,1500,1500,1500,1500,0
20241118,192700,7354431189,1500,1500,1500,1500,0
20241118,192600,7354431189,1500,1500,1500,1500,0
20241118,192500,7354431189,1500,1500,1500,1500,0
20241118,192400,7354431189,1500,1500,1500,1500,0
20241118,192300,7354431189,1500,1500,1500,1500,0
20241118,192200,7354431189,1500,1500,1500,1500,0
20241118,192100,7354431189,1500,1500,1500,1500,0
20241118,192000,7354431189,1500,1500,1500,1500,0
20241118,191900,7354431189,1500,1500,1500,1500,0
20241118,191800,7354431189,1500,1500,1500,1500,0
20241118,191700,7354431189,1500,1500,1500,1500,0
20241118,191600,7354431189,1500,1500,1500,1500,0
20241118,191500,7354431189,1500,1500,1500,1500,0
20241118,191400,7354431189,1500,1500,1500,1500,0
20241118,191300,7354431189,1500,1500,1500,1500,0
20241118,191200,7354431189,1500,1500,1500,1500,0
20241118,191100,7354431189,1500,1500,1500,1500,12007
20241118,191000,7354431189,1500,1500,1500,1500,0
20241118,190900,7354431189,1500,1500,1500,1500,0
20241118,190800,7354431189,1500,1500,1500,1500,0
20241118,190700,7354431189,1500,1500,1500,1500,0
20241118,190600,7354431189,1500,1500,1500,1500,0
20241118,190500,7354431189,1500,1500,1500,1500,0
20241118,190400,7354431189,1500,1500,1500,1500,0
20241118,190300,7354431189,1500,1500,1500,1500,0
20241118,190200,7354431189,1500,1500,1500,1500,0
20241118,190100,7354431189,1500,1500,1500,1500,0
20241118,190000,7354431189,1500,1500,1500,1500,0
20241118,185900,7354431189,1500,1500,1500,1500,0
20241118,185800,7354431189,1500,1500,1500,1500,0
20241118,185700,7354431189,1500,1500,1500,1500,0
20241118,185600,7354431189,1500,1500,1500,1500,0
20241118,185500,7354431189,1500,1500,1500,1500,0
20241118,185400,7354431189,1500,1500,1500,1500,0
20241118,185300,7354431189,1500,1500,1500,1500,0
20241118,185200,7354431189,1500,1500,1500,1500,0
20241118,185100,7354431189,1500,1500,1500,1500,0
20241118,185000,7354431189,1500,1500,1500,1500,0
20241118,184900,7354431189,1500,1500,1500,1500,0
20241118,184800,7354431189,1500,1500,1500,1500,0
20241118,184700,7354431189,1500,1500,1500,1500,0
20241118,184600,7354431189,1500,1500,1500,1500,0
20241118,184500,7354431189,1500,1500,1500,1500,0
20241118,184400,7354431189,1500,1500,1500,1500,0
20241118,184300,7354431189,1500,1500,1500,1500,0
20241118,184200,7354431189,1500,1500,1500,1500,0
20241118,184100,7354431189,1500,1500,1500,1500,12007
20241118,184000,7354431189,1500,1500,1500,1500,0
20241118,183900,7354431189,1500,1500,1500,1500,0
20241118,183800,7354431189,1500,1500,1500,1500,0
20241118,183700,7354431189,1500,1500,1500,1500,0
20241118,183600,7354431189,1500,1500,1500,1500,0
20241118,183500,7354431189,1500,1500,1500,1500,0
20241118,183400,7354431189,1500,1500,1500,1500,0
20241118,183300,7354431189,1500,1500,1500,1500,0
20241118,183200,7354431189,1500,1500,1500,1500,0
20241118,183100,7354431189,1500,1500,1500,1500,0
20241118,183000,7354431189,1500,1500,1500,1500,0
20241118,182900,7354431189,1500,1500,1500,1500,0
20241118,182800,7354431189,1500,1500,1500,1500,0
20241118,182700,7354431189,1500,1500,1500,1500,0
20241118,182600,7354431189,1500,1500,1500,1500,0
20241118,182500,7354431189,1500,1500,1500,1500,0
20241118,182400,7354431189,1500,1500,1500,1500,0
20241118,182300,7354431189,1500,1500,1500,1500,0
20241118,182200,7354431189,1500,1500,1500,1500,0
20241118,182100,7354431189,1500,1500,1500,1500,0
20241118,182000,7354431189,1500,1500,1500,1500,0
20241118,181900,7354431189,1500,1500,1500,1500,0
20241118,181800,7354431189,1500,1500,1500,1500,0
20241118,181700,7354431189,1500,1500,1500,1500,0
20241118,181600,7354431189,1500,1500,1500,1500,0
20241118,181500,7354431189,1500,1500,1500,1500,0
20241118,181400,7354431189,1500,1500,1500,1500,0
20241118,181300,7354431189,1500,1500,1500,1500,0
20241118,181200,7354431189,1500,1500,1500,1500,0
20241118,181100,7354431189,1500,1500,1500,1500,12007
20241118,181000,7354431189,1500,1500,1500,1500,0
20241118,180900,7354431189,1500,1500,1500,1500,0
20241118,180800,7354431189,1500,1500,1500,1500,0
20241118,180700,7354431189,1500,1500,1500,1500,0
20241118,180600,7354431189,1500,1500,1500,1500,0
20241118,180500,7354431189,1500,1500,1500,1500,0
20241118,180400,7354431189,1500,1500,1500,1500,0
20241118,180300,7354431189,1500,1500,1500,1500,0
20241118,180200,7354431189,1500,1500,1500,1500,0
20241118,180100,7354431189,1500,1500,1500,1500,0
20241118,180000,7354431189,1500,1500,1500,1500,0
20241118,175900,7354431189,1500,1500,1500,1500,0
20241118,175800,7354431189,1500,1500,1500,1500,0
20241118,175700,7354431189,1500,1500,1500,1500,0
20241118,175600,7354431189,1500,1500,1500,1500,0
20241118,175500,7354431189,1500,1500,1500,1500,0
20241118,175400,7354431189,1500,1500,1500,1500,0
20241118,175300,7354431189,1500,1500,1500,1500,0
20241118,175200,7354431189,1500,1500,1500,1500,0
20241118,175100,7354431189,1500,1500,1500,1500,0
20241118,175000,7354431189,1500,1500,1500,1500,0
20241118,174900,7354431189,1500,1500,1500,1500,0
20241118,174800,7354431189,1500,1500,1500,1500,0
20241118,174700,7354431189,1500,1500,1500,1500,0
20241118,174600,7354431189,1500,1500,1500,1500,0
20241118,174500,7354431189,1500,1500,1500,1500,0
20241118,174400,7354431189,1500,1500,1500,1500,0
20241118,174300,7354431189,1500,1500,1500,1500,0
20241118,174200,7354431189,1500,1500,1500,1500,0
20241118,174100,7354431189,1500,1500,1500,1500,12007
20241118,174000,7354431189,1500,1500,1500,1500,0
20241118,173900,7354431189,1500,1500,1500,1500,0
20241118,173800,7354431189,1500,1500,1500,1500,0
20241118,173700,7354431189,1500,1500,1500,1500,0
20241118,173600,7354431189,1500,1500,1500,1500,0
20241118,173500,7354431189,1500,1500,1500,1500,0
20241118,173400,7354431189,1500,1500,1500,1500,0
20241118,173300,7354431189,1500,1500,1500,1500,0
20241118,173200,7354431189,1500,1500,1500,1500,0
20241118,173100,7354431189,1500,1500,1500,1500,0
20241118,173000,7354431189,1500,1500,1500,1500,0
20241118,172900,7354431189,1500,1500,1500,1500,0
20241118,172800,7354431189,1500,1500,1500,1500,0
20241118,172700,7354431189,1500,1500,1500,1500,0
20241118,172600,7354431189,1500,1500,1500,1500,0
20241118,172500,7354431189,1500,1500,1500,1500,0
20241118,172400,7354431189,1500,1500,1500,1500,0
20241118,172300,7354431189,1500,1500,1500,1500,0
20241118,172200,7354431189,1500,1500,1500,1500,0
20241118,172100,7354431189,1500,1500,1500,1500,0
20241118,172000,7354431189,1500,1500,1500,1500,0
20241118,171900,7354431189,1500,1500,1500,1500,0
20241118,171800,7354431189,1500,1500,1500,1500,0
20241118,171700,7354431189,1500,1500,1500,1500,0
20241118,171600,7354431189,1500,1500,1500,1500,0
20241118,171500,7354431189,1500,1500,1500,1500,0
20241118,171400,7354431189,1500,1500,1500,1500,0
20241118,171300,7354431189,1500,1500,1500,1500,0
20241118,171200,7354431189,1500,1500,1500,1500,0
20241118,171100,7354431189,1500,1500,1500,1500,12007
20241118,171000,7354431189,1500,1500,1500,1500,0
20241118,170900,7354431189,1500,1500,1500,1500,0
20241118,170800,7354431189,1500,1500,1500,1500,0
20241118,170700,7354431189,1500,1500,1500,1500,0
20241118,170600,7354431189,1500,1500,1500,1500,0
20241118,170500,7354431189,1500,1500,1500,1500,0
20241118,170400,7354431189,1500,1500,1500,1500,0
20241118,170300,7354431189,1500,1500,1500,1500,0
20241118,170200,7354431189,1500,1500,1500,1500,0
20241118,170100,7354431189,1500,1500,1500,1500,0
20241118,170000,7354431189,1500,1500,1500,1500,0
20241118,165900,7354431189,1500,1500,1500,1500,0
20241118,165800,7354431189,1500,1500,1500,1500,0
20241118,165700,7354431189,1500,1500,1500,1500,0
20241118,165600,7354431189,1500,1500,1500,1500,0
20241118,165500,7354431189,1500,1500,1500,1500,0
20241118,165400,7354431189,1500,1500,1500,1500,0
20241118,165300,7354431189,1500,1500,1500,1500,0
20241118,165200,7354431189,1500,1500,1500,1500,0
20241118,165100,7354431189,1500,1500,1500,1500,0
20241118,165000,7354431189,1500,1500,1500,1500,0
20241118,164900,7354431189,1500,1500,1500,1500,0
20241118,164800,7354431189,1500,1500,1500,1500,0
20241118,164700,7354431189,1500,1500,1500,1500,0
20241118,164600,7354431189,1500,1500,1500,1500,0
20241118,164500,7354431189,1500,1500,1500,1500,0
20241118,164400,7354431189,1500,1500,1500,1500,0
20241118,164300,7354431189,1500,1500,1500,1500,0
20241118,164200,7354431189,1500,1500,1500,1500,0
20241118,164100,7354431189,1500,1500,1500,1500,12007
20241118,164000,7354431189,1500,1500,1500,1500,0
20241118,163900,7354431189,1500,1500,1500,1500,0
20241118,163800,7354431189,1500,1500,1500,1500,0
20241118,163700,7354431189,1500,1500,1500,1500,0
20241118,163600,7354431189,1500,1500,1500,1500,0
20241118,163500,7354431189,1500,1500,1500,1500,0
20241118,163400,7354431189,1500,1500,1500,1500,0
20241118,163300,7354431189,1500,1500,1500,1500,0
20241118,163200,7354431189,1500,1500,1500,1500,0
20241118,163100,7354431189,1500,1500,1500,1500,0
20241118,163000,7354431189,1500,1500,1500,1500,0
20241118,162900,7354431189,1500,1500,1500,1500,0
20241118,162800,7354431189,1500,1500,1500,1500,0
20241118,162700,7354431189,1500,1500,1500,1500,0
20241118,162600,7354431189,1500,1500,1500,1500,0
20241118,162500,7354431189,1500,1500,1500,1500,0
20241118,162400,7354431189,1500,1500,1500,1500,0
20241118,162300,7354431189,1500,1500,1500,1500,0
20241118,162200,7354431189,1500,1500,1500,1500,0
20241118,162100,7354431189,1500,1500,1500,1500,0
20241118,162000,7354431189,1500,1500,1500,1500,0
20241118,161900,7354431189,1500,1500,1500,1500,0
20241118,161800,7354431189,1500,1500,1500,1500,0
20241118,161700,7354431189,1500,1500,1500,1500,0
20241118,161600,7354431189,1500,1500,1500,1500,0
20241118,161500,7354431189,1500,1500,1500,1500,0
20241118,161400,7354431189,1500,1500,1500,1500,0
20241118,161300,7354431189,1500,1500,1500,1500,0
20241118,161200,7354431189,1500,1500,1500,1500,0
20241118,161100,7354431189,1500,1500,1500,1500,12007
20241118,161000,7354431189,1500,1500,1500,1500,0
20241118,160900,7354431189,1500,1500,1500,1500,0
20241118,160800,7354431189,1500,1500,1500,1500,0
20241118,160700,7354431189,1500,1500,1500,1500,0
20241118,160600,7354431189,1500,1500,1500,1500,0
20241118,160500,7354431189,1500,1500,1500,1500,0
20241118,160400,7354431189,1500,1500,1500,1500,0
20241118,160300,7354431189,1500,1500,1500,1500,0
20241118,160200,7354431189,1500,1500,1500,1500,0
20241118,160100,7354431189,1500,1500,1500,1500,0
20241118,160000,7354431189,1500,1500,1500,1500,0
20241118,155900,7354431189,1500,1500,1500,1500,0
20241118,155800,7354431189,1500,1500,1500,1500,0
20241118,155700,7354431189,1500,1500,1500,1500,0
20241118,155600,7354431189,1500,1500,1500,1500,0
20241118,155500,7354431189,1500,1500,1500,1500,0
20241118,155400,7354431189,1500,1500,1500,1500,0
20241118,155300,7354431189,1500,1500,1500,1500,0
20241118,155200,7354431189,1500,1500,1500,1500,0
20241118,155100,7354431189,1500,1500,1500,1500,0
20241118,155000,7354431189,1500,1500,1500,1500,0
20241118,154900,7354431189,1500,1500,1500,1500,0
20241118,154800,7354431189,1500,1500,1500,1500,0
20241118,154700,7354431189,1500,1500,1500,1500,0
20241118,154600,7354431189,1500,1500,1500,1500,0
20241118,154500,7354431189,1500,1500,1500,1500,0
20241118,154400,7354431189,1500,1500,1500,1500,0
20241118,154300,7354431189,1500,1500,1500,1500,0
20241118,154200,7354431189,1500,1500,1500,1500,0
20241118,154100,7354431189,1500,1500,1500,1500,12007
20241118,154000,7354431189,1500,1500,1500,1500,0
20241118,153900,7354431189,1500,1500,1500,1500,0
20241118,153800,7354431189,1500,1500,1500,1500,0
20241118,153700,7354431189,1500,1500,1500,1500,0
20241118,153600,7354431189,1500,1500,1500,1500,0
20241118,153500,7354431189,1500,1500,1500,1500,0
20241118,153400,7354431189,1500,1500,1500,1500,0
20241118,153300,7354431189,1500,1500,1500,1500,0
20241118,153200,7354431189,1500,1500,1500,1500,0
20241118,153100,7354431189,1500,1500,1500,1500,0
20241118,153000,7354431189,1500,1500,1500,1500,12007
20241118,152900,7336420689,1501,1501,1501,1501,0
20241118,152800,7336420689,1501,1501,1501,1501,0
20241118,152700,7336420689,1501,1501,1501,1501,0
20241118,152600,7336420689,1501,1501,1501,1501,0
20241118,152500,7336420689,1501,1501,1501,1501,0
20241118,152400,7336420689,1501,1501,1501,1501,0
20241118,152300,7336420689,1501,1501,1501,1501,0
20241118,152200,7336420689,1501,1501,1501,1501,0
20241118,152100,7336420689,1501,1501,1501,1501,0
20241118,152000,7336420689,1501,1501,1501,1501,0
20241118,151900,7336420689,1501,1502,1504,1500,6099
20241118,151800,7327260087,1502,1503,1503,1501,7543
20241118,151700,7315931451,1502,1499,1502,1499,8940
20241118,151600,7302517435,1498,1500,1500,1498,3457
20241118,151500,7297333935,1500,1502,1502,1500,6402
20241118,151400,7287724830,1503,1503,1503,1503,641
20241118,151300,7286761407,1504,1504,1504,1502,2369
20241118,151200,7283199231,1504,1498,1504,1497,8450
20241118,151100,7270513071,1496,1496,1496,1496,2
20241118,151000,7270510079,1498,1494,1498,1493,2036
20241118,150900,7267465737,1494,1494,1497,1494,3369
20241118,150800,7262425839,1494,1494,1495,1493,16488
20241118,150700,7237795366,1494,1496,1496,1494,1004
20241118,150600,7236295364,1497,1493,1497,1493,210
20241118,150500,7235981830,1492,1500,1500,1491,6527
20241118,150400,7226228499,1500,1500,1502,1500,855
20241118,150300,7224945991,1500,1500,1502,1496,16290
20241118,150200,7200516602,1500,1502,1502,1500,115
20241118,150100,7200343902,1504,1503,1505,1503,8589
20241118,150000,7187429549,1503,1500,1503,1500,7972
20241118,145900,7175453647,1502,1493,1502,1493,2301
20241118,145800,7172007070,1491,1497,1497,1491,1003
20241118,145700,7170505597,1494,1495,1497,1491,14122
20241118,145600,7149378702,1496,1497,1497,1491,1164
20241118,145500,7147643003,1497,1498,1500,1491,5078
20241118,145400,7140038674,1498,1489,1498,1489,3552
20241118,145300,7134737728,1490,1487,1490,1486,5809
20241118,145200,7126097021,1487,1487,1487,1487,1684
20241118,145100,7123592913,1487,1491,1491,1487,23
20241118,145000,7123558708,1485,1486,1487,1484,3444
20241118,144900,7118443603,1487,1492,1492,1487,3080
20241118,144800,7113849446,1492,1494,1498,1492,3550
20241118,144700,7108543865,1497,1506,1507,1495,11013
20241118,144600,7091972117,1507,1487,1507,1485,15432
20241118,144500,7068825531,1483,1482,1483,1482,2245
20241118,144400,7065496296,1482,1489,1489,1482,3115
20241118,144300,7060879042,1489,1489,1489,1489,51
20241118,144200,7060803103,1490,1488,1490,1488,7680
20241118,144100,7049366192,1489,1481,1489,1481,2387
20241118,144000,7045825219,1480,1481,1481,1480,2847
20241118,143900,7041609413,1481,1481,1481,1476,5563
20241118,143800,7033386599,1481,1481,1481,1477,7018
20241118,143700,7023006177,1481,1485,1485,1480,2129
20241118,143600,7019853049,1485,1488,1488,1481,1963
20241118,143500,7016938098,1489,1487,1489,1481,1633
20241118,143400,7014512678,1487,1487,1489,1487,2367
20241118,143300,7010990335,1487,1485,1487,1485,1857
20241118,143200,7008230618,1485,1481,1485,1481,613
20241118,143100,7007320497,1482,1478,1482,1477,1519
20241118,143000,7005072174,1480,1480,1480,1478,1177
20241118,142900,7003331698,1476,1478,1478,1476,8481
20241118,142800,6990811005,1477,1478,1482,1477,4303
20241118,142700,6984452618,1478,1481,1481,1478,248
20241118,142600,6984085928,1482,1482,1482,1477,1239
20241118,142500,6982253640,1477,1478,1482,1477,6782
20241118,142400,6972231220,1478,1480,1480,1478,1190
20241118,142300,6970471660,1480,1480,1480,1479,822
20241118,142200,6969255223,1480,1477,1481,1477,361
20241118,142100,6968721853,1476,1478,1482,1476,1406
20241118,142000,6966646564,1476,1477,1484,1476,3551
20241118,141900,6961401197,1480,1480,1481,1475,40853
20241118,141800,6901025340,1480,1490,1490,1480,5375
20241118,141700,6893070041,1490,1481,1490,1480,4776
20241118,141600,6886001350,1481,1484,1484,1480,14165
20241118,141500,6865022651,1485,1485,1490,1483,2773
20241118,141400,6860908789,1485,1486,1486,1484,2585
20241118,141300,6857071387,1493,1493,1493,1493,2
20241118,141200,6857068401,1493,1484,1493,1483,1411
20241118,141100,6854973709,1484,1486,1486,1482,12235
20241118,141000,6836829332,1483,1485,1486,1483,11257
20241118,140900,6820112999,1485,1490,1490,1485,8850
20241118,140800,6806947608,1490,1492,1493,1490,4244
20241118,140700,6800620783,1493,1492,1493,1491,154
20241118,140600,6800391160,1494,1495,1495,1491,8683
20241118,140500,6787422669,1494,1498,1498,1494,22557
20241118,140400,6753673809,1500,1500,1500,1500,250
20241118,140300,6753298809,1497,1497,1504,1497,396
20241118,140200,6752705964,1504,1497,1505,1497,511
20241118,140100,6751937717,1497,1502,1506,1493,9720
20241118,140000,6737346558,1502,1506,1506,1500,4035
20241118,135900,6731289074,1507,1507,1507,1502,9405
20241118,135800,6717123737,1507,1504,1510,1502,10697
20241118,135700,6701023598,1504,1505,1505,1504,3033
20241118,135600,6696459882,1505,1500,1510,1499,7449
20241118,135500,6685245338,1500,1489,1500,1489,22696
20241118,135400,6651300949,1488,1488,1493,1487,4759
20241118,135300,6644209727,1488,1488,1490,1487,9501
20241118,135200,6630072129,1488,1490,1490,1488,4454
20241118,135100,6623438241,1491,1495,1495,1491,839
20241118,135000,6622186023,1495,1492,1495,1489,9544
20241118,134900,6607972928,1490,1492,1493,1490,19391
20241118,134800,6579060463,1492,1496,1496,1492,13831
20241118,134700,6558400946,1496,1497,1497,1496,76
20241118,134600,6558287181,1497,1497,1498,1495,618
20241118,134500,6557362840,1497,1497,1497,1494,4451
20241118,134400,6550707810,1495,1494,1495,1494,3861
20241118,134300,6544936315,1495,1496,1498,1495,9977
20241118,134200,6530019631,1500,1497,1500,1495,2088
20241118,134100,6526896115,1501,1502,1502,1497,2129
20241118,134000,6523707631,1504,1501,1504,1501,100
20241118,133900,6523557281,1504,1500,1504,1497,1886
20241118,133800,6520731397,1499,1495,1499,1495,3419
20241118,133700,6515618434,1496,1504,1504,1496,21480
20241118,133600,6483386518,1507,1507,1508,1507,1587
20241118,133500,6480994908,1507,1503,1507,1503,636
20241118,133400,6480038949,1503,1506,1507,1503,5661
20241118,133300,6471519670,1506,1506,1506,1504,4068
20241118,133200,6465398638,1506,1505,1506,1505,375
20241118,133100,6464833990,1505,1504,1505,1504,3617
20241118,133000,6459393422,1504,1504,1506,1504,292
20241118,132900,6458953689,1504,1506,1506,1504,761
20241118,132800,6457808729,1505,1507,1508,1505,1545
20241118,132700,6455482259,1506,1507,1507,1506,588
20241118,132600,6454596204,1507,1509,1509,1507,1310
20241118,132500,6452621546,1509,1512,1512,1509,1521
20241118,132400,6450323608,1514,1511,1514,1511,1092
20241118,132300,6448671361,1511,1509,1511,1509,5582
20241118,132200,6440242189,1510,1508,1510,1508,548
20241118,132100,6439414714,1508,1507,1508,1503,1952
20241118,132000,6436475085,1504,1507,1508,1503,773
20241118,131900,6435310202,1502,1504,1504,1502,3567
20241118,131800,6429950569,1509,1509,1509,1509,0
20241118,131700,6429950569,1509,1509,1509,1509,1
20241118,131600,6429949060,1509,1509,1509,1502,2106
20241118,131500,6426776408,1509,1504,1509,1504,758
20241118,131400,6425634390,1504,1505,1507,1504,531
20241118,131300,6424834758,1504,1503,1504,1501,5344
20241118,131200,6416803920,1500,1503,1503,1500,3999
20241118,131100,6410797413,1504,1504,1504,1504,41
20241118,131000,6410735749,1503,1504,1504,1503,734
20241118,130900,6409632235,1504,1501,1504,1500,5104
20241118,130800,6401975388,1503,1501,1503,1501,3170
20241118,130700,6397217216,1502,1503,1503,1502,3338
20241118,130600,6392203198,1502,1504,1507,1502,473
20241118,130500,6391491884,1507,1506,1507,1505,1138
20241118,130400,6389778129,1506,1507,1507,1506,699
20241118,130300,6388724737,1507,1506,1507,1506,99
20241118,130200,6388575633,1506,1506,1506,1504,648
20241118,130100,6387600513,1506,1500,1506,1500,1430
20241118,130000,6385451932,1500,1499,1501,1499,10662
20241118,125900,6369458439,1499,1500,1504,1499,3193
20241118,125800,6364669025,1500,1500,1500,1500,3146
20241118,125700,6359950025,1500,1504,1504,1495,17125
20241118,125600,6334299096,1500,1500,1506,1500,3281
20241118,125500,6329374263,1501,1507,1508,1500,2406
20241118,125400,6325752863,1500,1508,1511,1500,4301
20241118,125300,6319294472,1509,1507,1511,1500,17595
20241118,125200,6292882385,1507,1515,1515,1501,25668
20241118,125100,6254235682,1515,1515,1515,1511,348
20241118,125000,6253709090,1515,1514,1515,1514,68
20241118,124900,6253606114,1514,1512,1514,1512,3754
20241118,124800,6247923654,1512,1514,1515,1512,4097
20241118,124700,6241724854,1514,1514,1514,1513,308
20241118,124600,6241258666,1514,1512,1514,1512,2119
20241118,124500,6238052916,1512,1512,1512,1511,860
20241118,124400,6236753449,1511,1512,1512,1511,797
20241118,124300,6235549119,1512,1510,1512,1510,1496
20241118,124200,6233287769,1512,1513,1513,1510,409
20241118,124100,6232668971,1513,1512,1513,1509,4290
20241118,124000,6226181544,1513,1513,1513,1509,5375
20241118,123900,6218064716,1513,1513,1513,1513,2
20241118,123800,6218061690,1513,1507,1513,1507,796
20241118,123700,6216857692,1507,1506,1512,1506,645
20241118,123600,6215885744,1506,1508,1508,1506,1301
20241118,123500,6213925388,1505,1513,1513,1505,1664
20241118,123400,6211418467,1513,1508,1513,1507,2051
20241118,123300,6208322328,1505,1506,1506,1505,1473
20241118,123200,6206104993,1505,1506,1509,1505,2791
20241118,123100,6201893381,1504,1500,1504,1498,17627
20241118,123000,6175454767,1504,1510,1511,1500,37271
20241118,122900,6119396041,1511,1514,1514,1510,9759
20241118,122800,6104645528,1513,1518,1518,1512,4702
20241118,122700,6097525805,1518,1515,1519,1515,5865
20241118,122600,6088633208,1514,1512,1515,1512,3353
20241118,122500,6083560712,1512,1517,1517,1511,18909
20241118,122400,6054965378,1517,1520,1520,1515,11257
20241118,122300,6037880096,1519,1518,1527,1518,2572
20241118,122200,6033973735,1518,1525,1529,1518,2285
20241118,122100,6030498830,1525,1521,1525,1518,1378
20241118,122000,6028404609,1521,1520,1525,1520,2655
20241118,121900,6024357603,1525,1511,1525,1510,6976
20241118,121800,6013779614,1517,1517,1521,1511,9367
20241118,121700,5999605296,1515,1515,1521,1515,26582
20241118,121600,5959324475,1515,1521,1521,1515,13921
20241118,121500,5938205956,1521,1524,1525,1521,11814
20241118,121400,5920207548,1525,1528,1530,1525,15513
20241118,121300,5896532278,1528,1530,1531,1527,2755
20241118,121200,5892323613,1531,1532,1532,1530,843
20241118,121100,5891033791,1532,1530,1532,1529,3300
20241118,121000,5885984128,1529,1529,1530,1527,10693
20241118,120900,5869648693,1529,1531,1532,1529,6139
20241118,120800,5860254547,1531,1530,1532,1530,2742
20241118,120700,5856055152,1532,1531,1532,1528,14052
20241118,120600,5834560146,1531,1533,1539,1531,8971
20241118,120500,5820815909,1531,1534,1534,1531,7425
20241118,120400,5809439144,1533,1540,1540,1533,3646
20241118,120300,5803840556,1540,1534,1540,1534,15322
20241118,120200,5780302408,1535,1535,1537,1535,1709
20241118,120100,5777679089,1535,1532,1537,1532,4705
20241118,120000,5770457255,1535,1538,1538,1532,1041
20241118,115900,5768861813,1538,1530,1540,1529,15903
20241118,115800,5744526742,1530,1551,1551,1530,27197
20241118,115700,5702666403,1558,1560,1560,1551,9994
20241118,115600,5687102183,1560,1558,1562,1558,12213
20241118,115500,5668052604,1558,1551,1559,1551,5008
20241118,115400,5660265692,1549,1550,1551,1549,4118
20241118,115300,5653884657,1550,1549,1550,1548,6641
20241118,115200,5643595124,1549,1555,1555,1549,12282
20241118,115100,5624545360,1555,1558,1559,1554,6679
20241118,115000,5614157640,1558,1558,1559,1557,6478
20241118,114900,5604064389,1558,1554,1558,1553,8220
20241118,114800,5591266273,1552,1552,1558,1552,11642
20241118,114700,5573182669,1552,1557,1558,1552,15901
20241118,114600,5548482555,1557,1550,1559,1550,26319
20241118,114500,5507543600,1549,1543,1551,1540,6943
20241118,114400,5496807004,1544,1538,1544,1533,54440
20241118,114300,5413231549,1538,1537,1540,1537,10601
20241118,114200,5396925417,1538,1545,1548,1535,30578
20241118,114100,5349816906,1543,1566,1568,1543,78215
20241118,114000,5227909196,1566,1576,1576,1566,50326
20241118,113900,5148936886,1573,1569,1576,1569,3890
20241118,113800,5142820160,1572,1570,1572,1569,9142
20241118,113700,5128466779,1570,1575,1575,1569,21356
20241118,113600,5094930157,1575,1571,1580,1570,7567
20241118,113500,5083008649,1570,1572,1572,1566,29814
20241118,113400,5036233569,1571,1574,1580,1571,29279
20241118,113300,4990143111,1574,1570,1580,1570,45877
20241118,113200,4918099304,1570,1580,1592,1570,66842
20241118,113100,4812625516,1582,1578,1583,1572,21438
20241118,113000,4778797732,1572,1570,1581,1570,40885
20241118,112900,4714340817,1570,1568,1578,1566,67990
20241118,112800,4607498904,1569,1566,1573,1565,40167
20241118,112700,4544554766,1566,1575,1576,1563,81637
20241118,112600,4416355147,1572,1596,1598,1572,133088
20241118,112500,4205341231,1595,1605,1634,1595,349748
20241118,112400,3637607405,1610,1625,1628,1590,239592
20241118,112300,3250946971,1633,1633,1633,1633,0
20241118,112200,3250946971,1633,1633,1633,1633,0
20241118,112100,3250946971,1633,1574,1633,1561,236823
20241118,112000,2870649921,1573,1615,1620,1569,233170
20241118,111900,2499453769,1610,1571,1620,1564,291091
20241118,111800,2037195342,1570,1545,1571,1537,119688
20241118,111700,1851009768,1545,1538,1545,1524,47683
20241118,111600,1777812478,1530,1515,1541,1515,117645
20241118,111500,1598403194,1515,1510,1515,1509,33382
20241118,111400,1547930448,1509,1498,1513,1498,11584
20241118,111300,1530458796,1498,1505,1505,1498,17808
20241118,111200,1503734939,1511,1515,1518,1502,26438
20241118,111100,1463712928,1515,1499,1515,1495,46433
20241118,111000,1393669852,1495,1489,1496,1489,1304
20241118,110900,1391721202,1489,1492,1492,1488,686
20241118,110800,1390698489,1492,1485,1495,1481,3263
20241118,110700,1385841664,1481,1489,1489,1481,12552
20241118,110600,1367209718,1487,1489,1489,1487,2025
20241118,110500,1364195753,1493,1485,1494,1485,1332
20241118,110400,1362216410,1485,1487,1495,1485,10719
20241118,110300,1346279421,1488,1499,1500,1488,17146
20241118,110200,1320725328,1500,1497,1507,1495,34042
20241118,110100,1269681547,1497,1495,1498,1495,6582
20241118,110000,1259836139,1495,1495,1495,1487,5008
20241118,105900,1252361032,1495,1495,1495,1490,688
20241118,105800,1251335042,1495,1495,1495,1495,548
20241118,105700,1250515782,1495,1496,1496,1488,5438
20241118,105600,1242401095,1496,1496,1497,1494,2809
20241118,105500,1238199652,1494,1496,1497,1492,2791
20241118,105400,1234031008,1496,1497,1497,1490,4918
20241118,105300,1226678303,1497,1497,1497,1493,3480
20241118,105200,1221472670,1497,1501,1501,1497,4918
20241118,105100,1214109445,1505,1494,1510,1494,58732
20241118,105000,1125995074,1489,1495,1495,1489,1239
20241118,104900,1124150197,1496,1495,1496,1489,185
20241118,104800,1123873991,1488,1494,1496,1488,2822
20241118,104700,1119656821,1494,1494,1494,1494,603
20241118,104600,1118755939,1494,1491,1495,1491,3920
20241118,104500,1112898959,1491,1490,1492,1486,3705
20241118,104400,1107381451,1486,1484,1486,1484,1097
20241118,104300,1105753409,1487,1492,1493,1487,8618
20241118,104200,1092907085,1493,1491,1493,1491,2379
20241118,104100,1089356431,1491,1490,1491,1490,3197
20241118,104000,1084589804,1491,1486,1491,1486,4940
20241118,103900,1077239765,1486,1480,1486,1480,3909
20241118,103800,1071444438,1481,1475,1481,1475,10099
20241118,103700,1056491781,1474,1474,1480,1473,733
20241118,103600,1055410768,1473,1475,1475,1473,1353
20241118,103500,1053416189,1475,1476,1476,1475,4317
20241118,103400,1047045297,1476,1477,1477,1476,6209
20241118,103300,1037880307,1477,1477,1477,1477,399
20241118,103200,1037290984,1479,1480,1480,1479,4
20241118,103100,1037285065,1480,1476,1480,1476,13118
20241118,103000,1017922201,1476,1480,1480,1475,6549
20241118,102900,1008256739,1480,1481,1481,1480,5580
20241118,102800,999993011,1481,1478,1481,1478,5034
20241118,102700,992546950,1476,1478,1478,1476,155
20241118,102600,992317913,1478,1481,1481,1478,451
20241118,102500,991651332,1481,1482,1482,1481,2064
20241118,102400,988594544,1482,1482,1482,1482,1780
20241118,102300,985956584,1482,1481,1482,1481,1595
20241118,102200,983594133,1481,1475,1481,1475,2039
20241118,102100,980580616,1475,1477,1477,1475,2581
20241118,102000,976773579,1476,1476,1476,1476,22
20241118,101900,976741107,1477,1477,1477,1477,28
20241118,101800,976699751,1477,1477,1477,1477,170
20241118,101700,976448661,1477,1477,1477,1477,212
20241118,101600,976135537,1477,1477,1477,1472,1926
20241118,101500,973295113,1477,1477,1477,1477,39
20241118,101400,973237510,1473,1473,1475,1473,105
20241118,101300,973082777,1472,1472,1472,1472,684
20241118,101200,972075929,1473,1475,1475,1471,2589
20241118,101100,968264766,1473,1475,1475,1473,520
20241118,101000,967498348,1475,1475,1475,1475,2440
20241118,100900,963899348,1475,1482,1482,1475,1400
20241118,100800,961834236,1482,1479,1482,1475,21
20241118,100700,961803202,1482,1482,1482,1482,927
20241118,100600,960429388,1480,1479,1480,1475,2938
20241118,100500,956089603,1480,1481,1482,1480,564
20241118,100400,955253818,1482,1483,1483,1482,413
20241118,100300,954641552,1483,1478,1483,1478,1088
20241118,100200,953030018,1478,1472,1478,1471,2034
20241118,100100,950036409,1476,1476,1476,1475,495
20241118,100000,949306055,1482,1479,1484,1475,4895
20241118,095900,942056822,1478,1470,1478,1470,4723
20241118,095800,935092988,1470,1470,1471,1470,4446
20241118,095700,928557068,1476,1471,1476,1470,18156
20241118,095600,901862403,1471,1476,1476,1470,6898
20241118,095500,891709454,1476,1471,1476,1471,952
20241118,095400,890308237,1471,1473,1473,1471,4086
20241118,095300,884291916,1479,1478,1479,1478,2240
20241118,095200,880979057,1479,1479,1479,1479,5
20241118,095100,880971662,1479,1479,1479,1473,1038
20241118,095000,879441575,1479,1480,1480,1471,19854
20241118,094900,850213730,1480,1476,1480,1476,2328
20241118,094800,846773070,1476,1475,1476,1471,4455
20241118,094700,840201174,1475,1475,1476,1470,1963
20241118,094600,837309669,1476,1471,1476,1470,3192
20241118,094500,832608617,1471,1473,1475,1470,4090
20241118,094400,826592249,1476,1476,1480,1473,11351
20241118,094300,809838673,1473,1481,1481,1473,2389
20241118,094200,806311378,1476,1473,1476,1473,2764
20241118,094100,802234506,1473,1472,1473,1472,1751
20241118,094000,799656724,1475,1478,1478,1475,4610
20241118,093900,792851903,1478,1483,1483,1478,2151
20241118,093800,789671820,1483,1480,1483,1479,2561
20241118,093700,785878146,1480,1480,1480,1480,21679
20241118,093600,753793226,1485,1487,1487,1485,932
20241118,093500,752407542,1488,1479,1488,1478,2748
20241118,093400,748338359,1478,1487,1490,1478,4057
20241118,093300,742308668,1476,1489,1489,1476,6811
20241118,093200,732228961,1489,1490,1490,1489,5216
20241118,093100,724457221,1490,1495,1495,1490,1025
20241118,093000,722929580,1494,1483,1494,1482,9015
20241118,092900,709517214,1483,1483,1484,1474,3686
20241118,092800,704053272,1473,1485,1498,1469,6358
20241118,092700,694676430,1485,1496,1502,1465,10795
20241118,092600,678644493,1496,1482,1505,1482,23438
20241118,092500,643796798,1482,1486,1486,1461,8161
20241118,092400,631734842,1485,1495,1495,1485,7862
20241118,092300,620028712,1495,1511,1516,1493,40390
20241118,092200,559153138,1515,1503,1515,1502,18043
20241118,092100,531932330,1503,1510,1514,1503,7284
20241118,092000,520957049,1515,1498,1515,1498,18788
20241118,091900,492732708,1498,1490,1498,1490,11800
20241118,091800,475096922,1490,1490,1494,1485,13065
20241118,091700,455618755,1491,1480,1491,1470,16162
20241118,091600,431643665,1480,1463,1480,1463,15279
20241118,091500,409151604,1463,1465,1465,1456,5720
20241118,091400,400806636,1463,1461,1465,1461,9700
20241118,091300,386610956,1456,1457,1463,1456,1120
20241118,091200,384979886,1464,1458,1464,1457,7289
20241118,091100,374344503,1458,1464,1464,1457,145
20241118,091000,374132934,1461,1461,1461,1457,16081
20241118,090900,350646660,1460,1443,1460,1443,6870
20241118,090800,340644992,1443,1449,1454,1443,27068
20241118,090700,301411454,1449,1452,1453,1444,11927
20241118,090600,284173766,1451,1450,1451,1441,14646
20241118,090500,263013691,1441,1470,1470,1441,22073
20241118,090400,230795758,1468,1476,1476,1468,17665
20241118,090300,204797921,1476,1484,1484,1473,20017
20241118,090200,175247823,1484,1481,1495,1475,28833
20241118,090100,132502103,1495,1497,1520,1480,44597
20241118,090000,65738547,1498,1485,1498,1480,44275