KissMeData/128820/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201400,1196943860,3395,3395,3395,3395,1514
20241118,201300,1196943860,3395,3395,3395,3395,0
20241118,201200,1196943860,3395,3395,3395,3395,0
20241118,201100,1196943860,3395,3395,3395,3395,0
20241118,201000,1196943860,3395,3395,3395,3395,0
20241118,200900,1196943860,3395,3395,3395,3395,0
20241118,200800,1196943860,3395,3395,3395,3395,0
20241118,200700,1196943860,3395,3395,3395,3395,0
20241118,200600,1196943860,3395,3395,3395,3395,0
20241118,200500,1196943860,3395,3395,3395,3395,0
20241118,200400,1196943860,3395,3395,3395,3395,0
20241118,200300,1196943860,3395,3395,3395,3395,0
20241118,200200,1196943860,3395,3395,3395,3395,0
20241118,200100,1196943860,3395,3395,3395,3395,0
20241118,200000,1196943860,3395,3395,3395,3395,0
20241118,195900,1196943860,3395,3395,3395,3395,0
20241118,195800,1196943860,3395,3395,3395,3395,0
20241118,195700,1196943860,3395,3395,3395,3395,0
20241118,195600,1196943860,3395,3395,3395,3395,0
20241118,195500,1196943860,3395,3395,3395,3395,0
20241118,195400,1196943860,3395,3395,3395,3395,0
20241118,195300,1196943860,3395,3395,3395,3395,0
20241118,195200,1196943860,3395,3395,3395,3395,0
20241118,195100,1196943860,3395,3395,3395,3395,0
20241118,195000,1196943860,3395,3395,3395,3395,0
20241118,194900,1196943860,3395,3395,3395,3395,0
20241118,194800,1196943860,3395,3395,3395,3395,0
20241118,194700,1196943860,3395,3395,3395,3395,0
20241118,194600,1196943860,3395,3395,3395,3395,0
20241118,194500,1196943860,3395,3395,3395,3395,0
20241118,194400,1196943860,3395,3395,3395,3395,1514
20241118,194300,1196943860,3395,3395,3395,3395,0
20241118,194200,1196943860,3395,3395,3395,3395,0
20241118,194100,1196943860,3395,3395,3395,3395,0
20241118,194000,1196943860,3395,3395,3395,3395,0
20241118,193900,1196943860,3395,3395,3395,3395,0
20241118,193800,1196943860,3395,3395,3395,3395,0
20241118,193700,1196943860,3395,3395,3395,3395,0
20241118,193600,1196943860,3395,3395,3395,3395,0
20241118,193500,1196943860,3395,3395,3395,3395,0
20241118,193400,1196943860,3395,3395,3395,3395,0
20241118,193300,1196943860,3395,3395,3395,3395,0
20241118,193200,1196943860,3395,3395,3395,3395,0
20241118,193100,1196943860,3395,3395,3395,3395,0
20241118,193000,1196943860,3395,3395,3395,3395,0
20241118,192900,1196943860,3395,3395,3395,3395,0
20241118,192800,1196943860,3395,3395,3395,3395,0
20241118,192700,1196943860,3395,3395,3395,3395,0
20241118,192600,1196943860,3395,3395,3395,3395,0
20241118,192500,1196943860,3395,3395,3395,3395,0
20241118,192400,1196943860,3395,3395,3395,3395,0
20241118,192300,1196943860,3395,3395,3395,3395,0
20241118,192200,1196943860,3395,3395,3395,3395,0
20241118,192100,1196943860,3395,3395,3395,3395,0
20241118,192000,1196943860,3395,3395,3395,3395,0
20241118,191900,1196943860,3395,3395,3395,3395,0
20241118,191800,1196943860,3395,3395,3395,3395,0
20241118,191700,1196943860,3395,3395,3395,3395,0
20241118,191600,1196943860,3395,3395,3395,3395,0
20241118,191500,1196943860,3395,3395,3395,3395,0
20241118,191400,1196943860,3395,3395,3395,3395,1514
20241118,191300,1196943860,3395,3395,3395,3395,0
20241118,191200,1196943860,3395,3395,3395,3395,0
20241118,191100,1196943860,3395,3395,3395,3395,0
20241118,191000,1196943860,3395,3395,3395,3395,0
20241118,190900,1196943860,3395,3395,3395,3395,0
20241118,190800,1196943860,3395,3395,3395,3395,0
20241118,190700,1196943860,3395,3395,3395,3395,0
20241118,190600,1196943860,3395,3395,3395,3395,0
20241118,190500,1196943860,3395,3395,3395,3395,0
20241118,190400,1196943860,3395,3395,3395,3395,0
20241118,190300,1196943860,3395,3395,3395,3395,0
20241118,190200,1196943860,3395,3395,3395,3395,0
20241118,190100,1196943860,3395,3395,3395,3395,0
20241118,190000,1196943860,3395,3395,3395,3395,0
20241118,185900,1196943860,3395,3395,3395,3395,0
20241118,185800,1196943860,3395,3395,3395,3395,0
20241118,185700,1196943860,3395,3395,3395,3395,0
20241118,185600,1196943860,3395,3395,3395,3395,0
20241118,185500,1196943860,3395,3395,3395,3395,0
20241118,185400,1196943860,3395,3395,3395,3395,0
20241118,185300,1196943860,3395,3395,3395,3395,0
20241118,185200,1196943860,3395,3395,3395,3395,0
20241118,185100,1196943860,3395,3395,3395,3395,0
20241118,185000,1196943860,3395,3395,3395,3395,0
20241118,184900,1196943860,3395,3395,3395,3395,0
20241118,184800,1196943860,3395,3395,3395,3395,0
20241118,184700,1196943860,3395,3395,3395,3395,0
20241118,184600,1196943860,3395,3395,3395,3395,0
20241118,184500,1196943860,3395,3395,3395,3395,0
20241118,184400,1196943860,3395,3395,3395,3395,1514
20241118,184300,1196943860,3395,3395,3395,3395,0
20241118,184200,1196943860,3395,3395,3395,3395,0
20241118,184100,1196943860,3395,3395,3395,3395,0
20241118,184000,1196943860,3395,3395,3395,3395,0
20241118,183900,1196943860,3395,3395,3395,3395,0
20241118,183800,1196943860,3395,3395,3395,3395,0
20241118,183700,1196943860,3395,3395,3395,3395,0
20241118,183600,1196943860,3395,3395,3395,3395,0
20241118,183500,1196943860,3395,3395,3395,3395,0
20241118,183400,1196943860,3395,3395,3395,3395,0
20241118,183300,1196943860,3395,3395,3395,3395,0
20241118,183200,1196943860,3395,3395,3395,3395,0
20241118,183100,1196943860,3395,3395,3395,3395,0
20241118,183000,1196943860,3395,3395,3395,3395,0
20241118,182900,1196943860,3395,3395,3395,3395,0
20241118,182800,1196943860,3395,3395,3395,3395,0
20241118,182700,1196943860,3395,3395,3395,3395,0
20241118,182600,1196943860,3395,3395,3395,3395,0
20241118,182500,1196943860,3395,3395,3395,3395,0
20241118,182400,1196943860,3395,3395,3395,3395,0
20241118,182300,1196943860,3395,3395,3395,3395,0
20241118,182200,1196943860,3395,3395,3395,3395,0
20241118,182100,1196943860,3395,3395,3395,3395,0
20241118,182000,1196943860,3395,3395,3395,3395,0
20241118,181900,1196943860,3395,3395,3395,3395,0
20241118,181800,1196943860,3395,3395,3395,3395,0
20241118,181700,1196943860,3395,3395,3395,3395,0
20241118,181600,1196943860,3395,3395,3395,3395,0
20241118,181500,1196943860,3395,3395,3395,3395,0
20241118,181400,1196943860,3395,3395,3395,3395,1514
20241118,181300,1196943860,3395,3395,3395,3395,0
20241118,181200,1196943860,3395,3395,3395,3395,0
20241118,181100,1196943860,3395,3395,3395,3395,0
20241118,181000,1196943860,3395,3395,3395,3395,0
20241118,180900,1196943860,3395,3395,3395,3395,0
20241118,180800,1196943860,3395,3395,3395,3395,0
20241118,180700,1196943860,3395,3395,3395,3395,0
20241118,180600,1196943860,3395,3395,3395,3395,0
20241118,180500,1196943860,3395,3395,3395,3395,0
20241118,180400,1196943860,3395,3395,3395,3395,0
20241118,180300,1196943860,3395,3395,3395,3395,0
20241118,180200,1196943860,3395,3395,3395,3395,0
20241118,180100,1196943860,3395,3395,3395,3395,0
20241118,180000,1196943860,3395,3395,3395,3395,0
20241118,175900,1196943860,3395,3395,3395,3395,0
20241118,175800,1196943860,3395,3395,3395,3395,0
20241118,175700,1196943860,3395,3395,3395,3395,0
20241118,175600,1196943860,3395,3395,3395,3395,0
20241118,175500,1196943860,3395,3395,3395,3395,0
20241118,175400,1196943860,3395,3395,3395,3395,0
20241118,175300,1196943860,3395,3395,3395,3395,0
20241118,175200,1196943860,3395,3395,3395,3395,0
20241118,175100,1196943860,3395,3395,3395,3395,0
20241118,175000,1196943860,3395,3395,3395,3395,0
20241118,174900,1196943860,3395,3395,3395,3395,0
20241118,174800,1196943860,3395,3395,3395,3395,0
20241118,174700,1196943860,3395,3395,3395,3395,0
20241118,174600,1196943860,3395,3395,3395,3395,0
20241118,174500,1196943860,3395,3395,3395,3395,0
20241118,174400,1196943860,3395,3395,3395,3395,1514
20241118,174300,1196943860,3395,3395,3395,3395,0
20241118,174200,1196943860,3395,3395,3395,3395,0
20241118,174100,1196943860,3395,3395,3395,3395,0
20241118,174000,1196943860,3395,3395,3395,3395,0
20241118,173900,1196943860,3395,3395,3395,3395,0
20241118,173800,1196943860,3395,3395,3395,3395,0
20241118,173700,1196943860,3395,3395,3395,3395,0
20241118,173600,1196943860,3395,3395,3395,3395,0
20241118,173500,1196943860,3395,3395,3395,3395,0
20241118,173400,1196943860,3395,3395,3395,3395,0
20241118,173300,1196943860,3395,3395,3395,3395,0
20241118,173200,1196943860,3395,3395,3395,3395,0
20241118,173100,1196943860,3395,3395,3395,3395,0
20241118,173000,1196943860,3395,3395,3395,3395,0
20241118,172900,1196943860,3395,3395,3395,3395,0
20241118,172800,1196943860,3395,3395,3395,3395,0
20241118,172700,1196943860,3395,3395,3395,3395,0
20241118,172600,1196943860,3395,3395,3395,3395,0
20241118,172500,1196943860,3395,3395,3395,3395,0
20241118,172400,1196943860,3395,3395,3395,3395,0
20241118,172300,1196943860,3395,3395,3395,3395,0
20241118,172200,1196943860,3395,3395,3395,3395,0
20241118,172100,1196943860,3395,3395,3395,3395,0
20241118,172000,1196943860,3395,3395,3395,3395,0
20241118,171900,1196943860,3395,3395,3395,3395,0
20241118,171800,1196943860,3395,3395,3395,3395,0
20241118,171700,1196943860,3395,3395,3395,3395,0
20241118,171600,1196943860,3395,3395,3395,3395,0
20241118,171500,1196943860,3395,3395,3395,3395,0
20241118,171400,1196943860,3395,3395,3395,3395,1514
20241118,171300,1196943860,3395,3395,3395,3395,0
20241118,171200,1196943860,3395,3395,3395,3395,0
20241118,171100,1196943860,3395,3395,3395,3395,0
20241118,171000,1196943860,3395,3395,3395,3395,0
20241118,170900,1196943860,3395,3395,3395,3395,0
20241118,170800,1196943860,3395,3395,3395,3395,0
20241118,170700,1196943860,3395,3395,3395,3395,0
20241118,170600,1196943860,3395,3395,3395,3395,0
20241118,170500,1196943860,3395,3395,3395,3395,0
20241118,170400,1196943860,3395,3395,3395,3395,0
20241118,170300,1196943860,3395,3395,3395,3395,0
20241118,170200,1196943860,3395,3395,3395,3395,0
20241118,170100,1196943860,3395,3395,3395,3395,0
20241118,170000,1196943860,3395,3395,3395,3395,0
20241118,165900,1196943860,3395,3395,3395,3395,0
20241118,165800,1196943860,3395,3395,3395,3395,0
20241118,165700,1196943860,3395,3395,3395,3395,0
20241118,165600,1196943860,3395,3395,3395,3395,0
20241118,165500,1196943860,3395,3395,3395,3395,0
20241118,165400,1196943860,3395,3395,3395,3395,0
20241118,165300,1196943860,3395,3395,3395,3395,0
20241118,165200,1196943860,3395,3395,3395,3395,0
20241118,165100,1196943860,3395,3395,3395,3395,0
20241118,165000,1196943860,3395,3395,3395,3395,0
20241118,164900,1196943860,3395,3395,3395,3395,0
20241118,164800,1196943860,3395,3395,3395,3395,0
20241118,164700,1196943860,3395,3395,3395,3395,0
20241118,164600,1196943860,3395,3395,3395,3395,0
20241118,164500,1196943860,3395,3395,3395,3395,0
20241118,164400,1196943860,3395,3395,3395,3395,1514
20241118,164300,1196943860,3395,3395,3395,3395,0
20241118,164200,1196943860,3395,3395,3395,3395,0
20241118,164100,1196943860,3395,3395,3395,3395,0
20241118,164000,1196943860,3395,3395,3395,3395,0
20241118,163900,1196943860,3395,3395,3395,3395,0
20241118,163800,1196943860,3395,3395,3395,3395,0
20241118,163700,1196943860,3395,3395,3395,3395,0
20241118,163600,1196943860,3395,3395,3395,3395,0
20241118,163500,1196943860,3395,3395,3395,3395,0
20241118,163400,1196943860,3395,3395,3395,3395,0
20241118,163300,1196943860,3395,3395,3395,3395,0
20241118,163200,1196943860,3395,3395,3395,3395,0
20241118,163100,1196943860,3395,3395,3395,3395,0
20241118,163000,1196943860,3395,3395,3395,3395,0
20241118,162900,1196943860,3395,3395,3395,3395,0
20241118,162800,1196943860,3395,3395,3395,3395,0
20241118,162700,1196943860,3395,3395,3395,3395,0
20241118,162600,1196943860,3395,3395,3395,3395,0
20241118,162500,1196943860,3395,3395,3395,3395,0
20241118,162400,1196943860,3395,3395,3395,3395,0
20241118,162300,1196943860,3395,3395,3395,3395,0
20241118,162200,1196943860,3395,3395,3395,3395,0
20241118,162100,1196943860,3395,3395,3395,3395,0
20241118,162000,1196943860,3395,3395,3395,3395,0
20241118,161900,1196943860,3395,3395,3395,3395,0
20241118,161800,1196943860,3395,3395,3395,3395,0
20241118,161700,1196943860,3395,3395,3395,3395,0
20241118,161600,1196943860,3395,3395,3395,3395,0
20241118,161500,1196943860,3395,3395,3395,3395,0
20241118,161400,1196943860,3395,3395,3395,3395,1514
20241118,161300,1196943860,3395,3395,3395,3395,0
20241118,161200,1196943860,3395,3395,3395,3395,0
20241118,161100,1196943860,3395,3395,3395,3395,0
20241118,161000,1196943860,3395,3395,3395,3395,0
20241118,160900,1196943860,3395,3395,3395,3395,0
20241118,160800,1196943860,3395,3395,3395,3395,0
20241118,160700,1196943860,3395,3395,3395,3395,0
20241118,160600,1196943860,3395,3395,3395,3395,0
20241118,160500,1196943860,3395,3395,3395,3395,0
20241118,160400,1196943860,3395,3395,3395,3395,0
20241118,160300,1196943860,3395,3395,3395,3395,0
20241118,160200,1196943860,3395,3395,3395,3395,0
20241118,160100,1196943860,3395,3395,3395,3395,0
20241118,160000,1196943860,3395,3395,3395,3395,0
20241118,155900,1196943860,3395,3395,3395,3395,0
20241118,155800,1196943860,3395,3395,3395,3395,0
20241118,155700,1196943860,3395,3395,3395,3395,0
20241118,155600,1196943860,3395,3395,3395,3395,0
20241118,155500,1196943860,3395,3395,3395,3395,0
20241118,155400,1196943860,3395,3395,3395,3395,0
20241118,155300,1196943860,3395,3395,3395,3395,0
20241118,155200,1196943860,3395,3395,3395,3395,0
20241118,155100,1196943860,3395,3395,3395,3395,0
20241118,155000,1196943860,3395,3395,3395,3395,0
20241118,154900,1196943860,3395,3395,3395,3395,0
20241118,154800,1196943860,3395,3395,3395,3395,0
20241118,154700,1196943860,3395,3395,3395,3395,0
20241118,154600,1196943860,3395,3395,3395,3395,0
20241118,154500,1196943860,3395,3395,3395,3395,0
20241118,154400,1196943860,3395,3395,3395,3395,1514
20241118,154300,1196943860,3395,3395,3395,3395,0
20241118,154200,1196943860,3395,3395,3395,3395,0
20241118,154100,1196943860,3395,3395,3395,3395,0
20241118,154000,1196943860,3395,3395,3395,3395,0
20241118,153900,1196943860,3395,3395,3395,3395,0
20241118,153800,1196943860,3395,3395,3395,3395,0
20241118,153700,1196943860,3395,3395,3395,3395,0
20241118,153600,1196943860,3395,3395,3395,3395,0
20241118,153500,1196943860,3395,3395,3395,3395,0
20241118,153400,1196943860,3395,3395,3395,3395,0
20241118,153300,1196943860,3395,3395,3395,3395,0
20241118,153200,1196943860,3395,3395,3395,3395,0
20241118,153100,1196943860,3395,3395,3395,3395,0
20241118,153000,1196943860,3395,3395,3395,3395,1514
20241118,152900,1191803830,3400,3400,3400,3400,0
20241118,152800,1191803830,3400,3400,3400,3400,0
20241118,152700,1191803830,3400,3400,3400,3400,0
20241118,152600,1191803830,3400,3400,3400,3400,0
20241118,152500,1191803830,3400,3400,3400,3400,0
20241118,152400,1191803830,3400,3400,3400,3400,0
20241118,152300,1191803830,3400,3400,3400,3400,0
20241118,152200,1191803830,3400,3400,3400,3400,0
20241118,152100,1191803830,3400,3400,3400,3400,0
20241118,152000,1191803830,3400,3400,3400,3400,0
20241118,151900,1191803830,3400,3360,3400,3355,75
20241118,151800,1191550890,3360,3365,3380,3350,4240
20241118,151700,1177305495,3365,3375,3375,3365,5
20241118,151600,1177288650,3375,3380,3385,3375,548
20241118,151500,1175437520,3380,3380,3380,3380,6
20241118,151400,1175417240,3375,3375,3375,3375,0
20241118,151300,1175417240,3375,3375,3375,3375,24
20241118,151200,1175336240,3400,3400,3400,3400,129
20241118,151100,1174897640,3400,3400,3400,3400,200
20241118,151000,1174217640,3400,3400,3400,3400,121
20241118,150900,1173806240,3400,3400,3410,3400,1553
20241118,150800,1168522160,3400,3400,3400,3400,0
20241118,150700,1168522160,3400,3400,3400,3400,831
20241118,150600,1165696760,3390,3385,3390,3385,1139
20241118,150500,1161837550,3380,3380,3385,3380,1300
20241118,150400,1157438550,3375,3375,3375,3375,309
20241118,150300,1156395675,3360,3360,3360,3360,0
20241118,150200,1156395675,3360,3360,3360,3360,0
20241118,150100,1156395675,3360,3360,3360,3360,0
20241118,150000,1156395675,3360,3380,3380,3360,118
20241118,145900,1155997945,3385,3385,3385,3385,0
20241118,145800,1155997945,3385,3385,3385,3385,0
20241118,145700,1155997945,3385,3385,3385,3385,0
20241118,145600,1155997945,3385,3385,3385,3385,0
20241118,145500,1155997945,3385,3385,3385,3385,5
20241118,145400,1155981020,3380,3380,3380,3380,185
20241118,145300,1155355720,3375,3375,3375,3375,0
20241118,145200,1155355720,3375,3375,3375,3375,0
20241118,145100,1155355720,3375,3375,3375,3375,10
20241118,145000,1155321970,3380,3380,3380,3380,800
20241118,144900,1152617970,3380,3380,3380,3380,0
20241118,144800,1152617970,3380,3380,3380,3380,0
20241118,144700,1152617970,3380,3380,3380,3380,1
20241118,144600,1152614590,3380,3380,3380,3380,0
20241118,144500,1152614590,3380,3380,3380,3380,0
20241118,144400,1152614590,3380,3380,3380,3380,0
20241118,144300,1152614590,3380,3380,3380,3380,0
20241118,144200,1152614590,3380,3380,3380,3380,0
20241118,144100,1152614590,3380,3380,3380,3380,0
20241118,144000,1152614590,3380,3380,3380,3380,11
20241118,143900,1152577410,3380,3380,3380,3380,0
20241118,143800,1152577410,3380,3380,3380,3380,3
20241118,143700,1152567270,3385,3385,3385,3385,0
20241118,143600,1152567270,3385,3385,3385,3385,0
20241118,143500,1152567270,3385,3380,3385,3380,1095
20241118,143400,1148861475,3380,3380,3380,3380,0
20241118,143300,1148861475,3380,3380,3385,3380,106
20241118,143200,1148503170,3380,3380,3380,3380,0
20241118,143100,1148503170,3380,3380,3380,3380,50
20241118,143000,1148334170,3380,3380,3380,3380,140
20241118,142900,1147860970,3380,3380,3380,3380,0
20241118,142800,1147860970,3380,3380,3380,3380,10
20241118,142700,1147827170,3375,3375,3375,3375,1
20241118,142600,1147823795,3375,3370,3375,3370,375
20241118,142500,1146558595,3360,3365,3365,3350,3968
20241118,142400,1133230550,3365,3365,3365,3365,565
20241118,142300,1131329325,3365,3365,3365,3365,316
20241118,142200,1130265985,3365,3370,3370,3365,343
20241118,142100,1129111775,3365,3370,3370,3365,362
20241118,142000,1127891975,3370,3375,3375,3370,1584
20241118,141900,1122553880,3375,3385,3385,3375,4744
20241118,141800,1106529895,3385,3385,3385,3385,0
20241118,141700,1106529895,3385,3385,3385,3385,0
20241118,141600,1106529895,3385,3385,3385,3385,3883
20241118,141500,1093385940,3390,3390,3390,3390,0
20241118,141400,1093385940,3390,3390,3390,3390,97
20241118,141300,1093057110,3390,3390,3390,3390,0
20241118,141200,1093057110,3390,3390,3390,3390,3
20241118,141100,1093046940,3390,3390,3390,3390,10
20241118,141000,1093013040,3385,3385,3385,3385,0
20241118,140900,1093013040,3385,3385,3385,3385,456
20241118,140800,1091469480,3385,3380,3385,3380,153
20241118,140700,1090952295,3380,3380,3380,3380,401
20241118,140600,1089596915,3385,3385,3385,3385,50
20241118,140500,1089427665,3385,3385,3385,3385,7
20241118,140400,1089403970,3385,3385,3385,3385,0
20241118,140300,1089403970,3385,3385,3385,3385,0
20241118,140200,1089403970,3385,3385,3385,3385,0
20241118,140100,1089403970,3385,3385,3385,3385,0
20241118,140000,1089403970,3385,3385,3385,3385,560
20241118,135900,1087508370,3390,3390,3390,3390,1
20241118,135800,1087504980,3390,3390,3390,3390,0
20241118,135700,1087504980,3390,3390,3390,3390,0
20241118,135600,1087504980,3390,3385,3390,3385,93
20241118,135500,1087190125,3385,3385,3385,3380,3717
20241118,135400,1074621600,3385,3385,3385,3385,536
20241118,135300,1072807240,3385,3390,3390,3385,16
20241118,135200,1072753070,3385,3390,3390,3385,110
20241118,135100,1072380670,3385,3385,3385,3385,176
20241118,135000,1071784910,3385,3385,3390,3385,1509
20241118,134900,1066676900,3385,3385,3385,3385,90
20241118,134800,1066372250,3390,3390,3390,3390,59
20241118,134700,1066172240,3395,3395,3395,3395,0
20241118,134600,1066172240,3395,3395,3395,3395,0
20241118,134500,1066172240,3395,3395,3395,3395,0
20241118,134400,1066172240,3395,3395,3395,3395,0
20241118,134300,1066172240,3395,3395,3395,3395,0
20241118,134200,1066172240,3395,3395,3395,3395,0
20241118,134100,1066172240,3395,3395,3395,3395,11
20241118,134000,1066134895,3395,3395,3395,3395,0
20241118,133900,1066134895,3395,3390,3395,3390,328
20241118,133800,1065021345,3390,3390,3390,3390,0
20241118,133700,1065021345,3390,3390,3390,3390,39
20241118,133600,1064889135,3385,3395,3395,3385,2772
20241118,133500,1055491260,3395,3395,3395,3395,339
20241118,133400,1054340355,3400,3400,3400,3400,0
20241118,133300,1054340355,3400,3400,3400,3400,3
20241118,133200,1054330155,3400,3405,3405,3400,2469
20241118,133100,1045935305,3405,3405,3405,3405,133
20241118,133000,1045482440,3405,3405,3405,3405,1
20241118,132900,1045479035,3405,3405,3405,3400,1809
20241118,132800,1039326890,3410,3410,3410,3410,0
20241118,132700,1039326890,3410,3410,3410,3410,0
20241118,132600,1039326890,3410,3410,3410,3410,0
20241118,132500,1039326890,3410,3410,3410,3410,0
20241118,132400,1039326890,3410,3410,3410,3410,0
20241118,132300,1039326890,3410,3410,3410,3410,10
20241118,132200,1039292790,3405,3405,3405,3405,159
20241118,132100,1038751395,3410,3410,3410,3410,20
20241118,132000,1038683195,3405,3405,3405,3405,1
20241118,131900,1038679790,3405,3405,3405,3405,0
20241118,131800,1038679790,3405,3405,3405,3405,0
20241118,131700,1038679790,3405,3405,3405,3405,40
20241118,131600,1038543590,3405,3405,3405,3405,144
20241118,131500,1038053270,3405,3405,3405,3405,0
20241118,131400,1038053270,3405,3405,3405,3405,0
20241118,131300,1038053270,3405,3405,3405,3405,199
20241118,131200,1037375675,3400,3400,3400,3400,0
20241118,131100,1037375675,3400,3400,3400,3400,0
20241118,131000,1037375675,3400,3405,3405,3400,642
20241118,130900,1035192195,3405,3405,3405,3405,119
20241118,130800,1034787000,3405,3405,3405,3405,34
20241118,130700,1034671230,3410,3410,3410,3410,45
20241118,130600,1034517780,3420,3415,3425,3415,153
20241118,130500,1033994855,3410,3410,3410,3410,0
20241118,130400,1033994855,3410,3410,3410,3405,1006
20241118,130300,1030566895,3405,3405,3405,3405,53
20241118,130200,1030386430,3405,3405,3405,3405,10
20241118,130100,1030352380,3400,3400,3400,3400,672
20241118,130000,1028067580,3405,3405,3405,3405,23
20241118,125900,1027989265,3405,3405,3435,3405,669
20241118,125800,1025706750,3405,3405,3405,3405,0
20241118,125700,1025706750,3405,3405,3405,3405,0
20241118,125600,1025706750,3405,3405,3405,3405,10
20241118,125500,1025672700,3405,3405,3405,3405,0
20241118,125400,1025672700,3405,3405,3405,3400,213
20241118,125300,1024947485,3405,3405,3405,3405,0
20241118,125200,1024947485,3405,3405,3405,3405,0
20241118,125100,1024947485,3405,3405,3405,3405,243
20241118,125000,1024120070,3400,3400,3400,3400,0
20241118,124900,1024120070,3400,3400,3400,3400,136
20241118,124800,1023657670,3400,3400,3400,3400,95
20241118,124700,1023334670,3395,3395,3395,3395,0
20241118,124600,1023334670,3395,3395,3395,3395,0
20241118,124500,1023334670,3395,3395,3395,3395,0
20241118,124400,1023334670,3395,3395,3395,3395,0
20241118,124300,1023334670,3395,3395,3395,3395,0
20241118,124200,1023334670,3395,3395,3395,3395,0
20241118,124100,1023334670,3395,3395,3395,3395,882
20241118,124000,1020340280,3390,3390,3390,3390,0
20241118,123900,1020340280,3390,3390,3390,3390,0
20241118,123800,1020340280,3390,3390,3390,3390,200
20241118,123700,1019662280,3395,3395,3395,3395,130
20241118,123600,1019220930,3390,3390,3390,3390,8
20241118,123500,1019193810,3390,3390,3390,3390,0
20241118,123400,1019193810,3390,3390,3390,3390,80
20241118,123300,1018922610,3390,3390,3390,3390,8
20241118,123200,1018895490,3390,3390,3390,3390,35
20241118,123100,1018776840,3390,3390,3390,3390,8
20241118,123000,1018749720,3390,3390,3390,3390,33
20241118,122900,1018637850,3390,3390,3390,3390,33
20241118,122800,1018525980,3390,3390,3390,3390,183
20241118,122700,1017905610,3390,3390,3390,3390,22
20241118,122600,1017831030,3395,3395,3395,3395,1
20241118,122500,1017827635,3395,3395,3395,3395,159
20241118,122400,1017287830,3390,3395,3395,3390,2493
20241118,122300,1008829940,3395,3395,3395,3395,46
20241118,122200,1008673770,3395,3400,3400,3395,39
20241118,122100,1008541335,3400,3400,3400,3400,0
20241118,122000,1008541335,3400,3400,3400,3400,16
20241118,121900,1008486935,3400,3400,3400,3400,27
20241118,121800,1008395135,3400,3400,3400,3400,24
20241118,121700,1008313535,3405,3405,3405,3405,1
20241118,121600,1008310130,3405,3405,3405,3405,0
20241118,121500,1008310130,3405,3405,3405,3405,50
20241118,121400,1008139880,3410,3410,3410,3410,0
20241118,121300,1008139880,3410,3410,3410,3410,0
20241118,121200,1008139880,3410,3410,3410,3410,0
20241118,121100,1008139880,3410,3410,3410,3410,1
20241118,121000,1008136470,3400,3400,3400,3400,0
20241118,120900,1008136470,3400,3400,3400,3400,50
20241118,120800,1007966470,3400,3400,3400,3400,0
20241118,120700,1007966470,3400,3400,3400,3400,50
20241118,120600,1007796470,3400,3400,3400,3400,0
20241118,120500,1007796470,3400,3400,3400,3400,50
20241118,120400,1007626470,3410,3405,3410,3405,503
20241118,120300,1005911805,3400,3400,3400,3400,0
20241118,120200,1005911805,3400,3400,3400,3400,56
20241118,120100,1005721405,3400,3400,3400,3400,100
20241118,120000,1005381405,3405,3405,3405,3405,70
20241118,115900,1005143055,3405,3405,3405,3405,0
20241118,115800,1005143055,3405,3405,3405,3405,14
20241118,115700,1005095385,3400,3400,3400,3400,72
20241118,115600,1004850585,3400,3400,3400,3400,0
20241118,115500,1004850585,3400,3400,3400,3395,59
20241118,115400,1004650255,3405,3405,3405,3405,0
20241118,115300,1004650255,3405,3405,3405,3405,0
20241118,115200,1004650255,3405,3405,3405,3405,0
20241118,115100,1004650255,3405,3405,3405,3405,0
20241118,115000,1004650255,3405,3405,3405,3405,0
20241118,114900,1004650255,3405,3395,3405,3395,701
20241118,114800,1002268270,3390,3390,3390,3390,106
20241118,114700,1001908930,3385,3390,3390,3385,442
20241118,114600,1000412710,3390,3390,3390,3390,20
20241118,114500,1000344910,3385,3385,3385,3385,0
20241118,114400,1000344910,3385,3385,3385,3385,805
20241118,114300,997619985,3385,3390,3390,3385,1235
20241118,114200,993439255,3390,3390,3390,3390,774
20241118,114100,990815395,3395,3395,3395,3395,98
20241118,114000,990482685,3390,3395,3395,3390,58
20241118,113900,990285780,3390,3390,3390,3390,8
20241118,113800,990258660,3395,3390,3395,3390,41
20241118,113700,990119590,3390,3390,3390,3390,0
20241118,113600,990119590,3390,3390,3390,3390,25
20241118,113500,990034840,3390,3390,3390,3390,8
20241118,113400,990007720,3390,3390,3390,3390,0
20241118,113300,990007720,3390,3390,3390,3390,0
20241118,113200,990007720,3390,3390,3390,3390,58
20241118,113100,989811100,3390,3390,3390,3390,0
20241118,113000,989811100,3390,3395,3395,3390,1700
20241118,112900,984042890,3395,3395,3395,3395,0
20241118,112800,984042890,3395,3395,3395,3395,100
20241118,112700,983703390,3395,3395,3395,3395,0
20241118,112600,983703390,3395,3395,3395,3395,1015
20241118,112500,980257465,3395,3395,3395,3395,3
20241118,112400,980247280,3395,3395,3395,3395,819
20241118,112300,977466775,3400,3400,3400,3400,0
20241118,112200,977466775,3400,3395,3400,3395,82
20241118,112100,977188230,3390,3390,3390,3390,867
20241118,112000,974249100,3390,3405,3405,3390,9036
20241118,111900,943543590,3410,3410,3410,3410,1800
20241118,111800,937405590,3415,3415,3415,3415,0
20241118,111700,937405590,3415,3415,3415,3415,0
20241118,111600,937405590,3415,3415,3415,3415,72
20241118,111500,937159710,3415,3415,3415,3415,0
20241118,111400,937159710,3415,3415,3415,3415,0
20241118,111300,937159710,3415,3415,3415,3415,0
20241118,111200,937159710,3415,3415,3415,3415,26
20241118,111100,937070920,3415,3415,3415,3415,0
20241118,111000,937070920,3415,3415,3415,3415,0
20241118,110900,937070920,3415,3415,3415,3415,0
20241118,110800,937070920,3415,3415,3415,3415,165
20241118,110700,936507445,3420,3420,3420,3420,0
20241118,110600,936507445,3420,3420,3420,3420,0
20241118,110500,936507445,3420,3420,3420,3420,0
20241118,110400,936507445,3420,3420,3420,3420,15
20241118,110300,936456145,3420,3415,3420,3415,138
20241118,110200,935984335,3410,3415,3415,3410,261
20241118,110100,935094260,3415,3420,3420,3415,1500
20241118,110000,929971750,3420,3420,3420,3420,0
20241118,105900,929971750,3420,3420,3420,3420,100
20241118,105800,929629750,3415,3415,3415,3415,0
20241118,105700,929629750,3415,3415,3415,3415,87
20241118,105600,929332645,3420,3420,3420,3420,1000
20241118,105500,925912645,3420,3420,3420,3420,0
20241118,105400,925912645,3420,3420,3420,3420,0
20241118,105300,925912645,3420,3420,3420,3420,204
20241118,105200,925214965,3420,3420,3420,3420,200
20241118,105100,924530965,3420,3420,3420,3420,0
20241118,105000,924530965,3420,3425,3425,3420,2120
20241118,104900,917280560,3420,3430,3430,3420,159
20241118,104800,916736600,3420,3420,3420,3420,52
20241118,104700,916558760,3420,3420,3420,3420,0
20241118,104600,916558760,3420,3435,3435,3420,491
20241118,104500,914878840,3445,3445,3445,3445,0
20241118,104400,914878840,3445,3420,3445,3420,303
20241118,104300,913842505,3440,3440,3440,3415,865
20241118,104200,910875870,3440,3440,3440,3440,0
20241118,104100,910875870,3440,3450,3450,3440,4055
20241118,104000,896886335,3450,3445,3465,3445,3818
20241118,103900,883700480,3440,3440,3440,3440,376
20241118,103800,882407040,3445,3440,3445,3440,4
20241118,103700,882393275,3440,3435,3440,3435,511
20241118,103600,880635490,3435,3440,3440,3435,59
20241118,103500,880432575,3440,3435,3440,3435,505
20241118,103400,878695400,3435,3435,3435,3435,20
20241118,103300,878626700,3435,3440,3440,3435,203
20241118,103200,877929380,3435,3435,3435,3435,725
20241118,103100,875439005,3435,3435,3435,3435,1
20241118,103000,875435570,3435,3425,3435,3425,244
20241118,102900,874599580,3420,3425,3435,3420,1715
20241118,102800,868709780,3425,3410,3425,3410,693
20241118,102700,866339540,3410,3425,3425,3410,6281
20241118,102600,844846920,3435,3435,3435,3435,0
20241118,102500,844846920,3435,3435,3435,3435,0
20241118,102400,844846920,3435,3430,3435,3430,1435
20241118,102300,839924370,3430,3430,3430,3430,0
20241118,102200,839924370,3430,3430,3430,3430,0
20241118,102100,839924370,3430,3430,3430,3430,299
20241118,102000,838898800,3425,3430,3430,3425,148
20241118,101900,838391200,3430,3430,3430,3430,100
20241118,101800,838048200,3425,3430,3430,3425,53
20241118,101700,837866670,3425,3425,3425,3425,57
20241118,101600,837671445,3425,3425,3425,3425,939
20241118,101500,834455370,3425,3435,3435,3425,613
20241118,101400,832352815,3430,3435,3435,3430,32
20241118,101300,832243050,3435,3435,3435,3430,128
20241118,101200,831803985,3435,3435,3435,3435,1
20241118,101100,831800550,3435,3435,3435,3435,0
20241118,101000,831800550,3435,3435,3435,3435,0
20241118,100900,831800550,3435,3435,3435,3435,100
20241118,100800,831457050,3420,3430,3430,3420,1500
20241118,100700,826322050,3430,3435,3435,3430,71
20241118,100600,826078515,3430,3445,3445,3425,1329
20241118,100500,821520855,3445,3420,3445,3420,6395
20241118,100400,799574300,3420,3420,3420,3420,910
20241118,100300,796462100,3415,3415,3415,3415,429
20241118,100200,794997065,3415,3415,3415,3415,1
20241118,100100,794993650,3405,3405,3405,3405,0
20241118,100000,794993650,3405,3410,3410,3405,755
20241118,095900,792420480,3410,3410,3410,3410,22
20241118,095800,792345460,3410,3410,3410,3410,31
20241118,095700,792239750,3405,3405,3405,3405,0
20241118,095600,792239750,3405,3405,3405,3405,0
20241118,095500,792239750,3405,3405,3405,3405,69
20241118,095400,792004805,3400,3400,3400,3400,15
20241118,095300,791953805,3400,3400,3400,3400,1199
20241118,095200,787877205,3400,3400,3400,3400,755
20241118,095100,785310205,3400,3400,3400,3400,847
20241118,095000,782430405,3405,3405,3410,3405,818
20241118,094900,779644035,3400,3410,3410,3400,671
20241118,094800,777358455,3410,3415,3415,3410,1053
20241118,094700,773764265,3415,3415,3415,3415,0
20241118,094600,773764265,3415,3415,3415,3415,7
20241118,094500,773740360,3415,3420,3420,3415,352
20241118,094400,772538235,3420,3420,3420,3420,221
20241118,094300,771782415,3420,3420,3420,3420,43
20241118,094200,771635355,3425,3425,3425,3425,1
20241118,094100,771631930,3420,3430,3430,3420,3583
20241118,094000,759360870,3430,3430,3430,3430,79
20241118,093900,759089900,3430,3430,3430,3430,4
20241118,093800,759076180,3425,3430,3430,3425,333
20241118,093700,757935505,3425,3425,3425,3425,146
20241118,093600,757435455,3430,3430,3430,3430,555
20241118,093500,755531805,3435,3440,3440,3435,267
20241118,093400,754614640,3435,3440,3440,3435,547
20241118,093300,752734195,3445,3445,3445,3445,58
20241118,093200,752534385,3450,3445,3450,3445,12
20241118,093100,752493035,3430,3435,3435,3430,1648
20241118,093000,746838655,3455,3465,3475,3425,7153
20241118,092900,722273760,3475,3485,3495,3470,2739
20241118,092800,712740970,3480,3460,3485,3460,4313
20241118,092700,697745360,3455,3465,3495,3420,24471
20241118,092600,612982865,3465,3435,3465,3435,3212
20241118,092500,601893540,3435,3430,3435,3430,261
20241118,092400,600997785,3430,3400,3430,3400,5600
20241118,092300,581804285,3410,3430,3430,3410,6662
20241118,092200,559024680,3425,3425,3430,3425,333
20241118,092100,557883215,3425,3435,3445,3425,1107
20241118,092000,554081165,3435,3410,3445,3410,1749
20241118,091900,548083465,3410,3400,3410,3390,640
20241118,091800,545908895,3400,3400,3400,3400,1
20241118,091700,545905495,3375,3375,3390,3375,3627
20241118,091600,533645595,3375,3390,3390,3365,5774
20241118,091500,514150835,3415,3415,3415,3385,520
20241118,091400,512387005,3385,3400,3400,3385,5134
20241118,091300,494979310,3415,3430,3430,3395,10594
20241118,091200,458884750,3425,3435,3445,3425,1940
20241118,091100,452226010,3435,3440,3450,3430,2728
20241118,091000,442835555,3440,3460,3460,3440,3599
20241118,090900,430400815,3460,3430,3465,3430,4250
20241118,090800,415746155,3430,3425,3430,3420,3553
20241118,090700,403566640,3430,3425,3430,3415,191
20241118,090600,402912860,3420,3425,3425,3420,2224
20241118,090500,395296570,3425,3440,3445,3425,1931
20241118,090400,388665355,3445,3435,3450,3405,4709
20241118,090300,372482185,3445,3475,3490,3445,13436
20241118,090200,325979630,3475,3525,3535,3460,13606
20241118,090100,278412705,3525,3395,3545,3380,45357
20241118,090000,120188615,3400,3450,3485,3390,34936