KissMeData/179290/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,202500,2056277830,7370,7370,7370,7370,3932
20241118,202400,2056277830,7370,7370,7370,7370,0
20241118,202300,2056277830,7370,7370,7370,7370,0
20241118,202200,2056277830,7370,7370,7370,7370,0
20241118,202100,2056277830,7370,7370,7370,7370,0
20241118,202000,2056277830,7370,7370,7370,7370,0
20241118,201900,2056277830,7370,7370,7370,7370,0
20241118,201800,2056277830,7370,7370,7370,7370,0
20241118,201700,2056277830,7370,7370,7370,7370,0
20241118,201600,2056277830,7370,7370,7370,7370,0
20241118,201500,2056277830,7370,7370,7370,7370,0
20241118,201400,2056277830,7370,7370,7370,7370,0
20241118,201300,2056277830,7370,7370,7370,7370,0
20241118,201200,2056277830,7370,7370,7370,7370,0
20241118,201100,2056277830,7370,7370,7370,7370,0
20241118,201000,2056277830,7370,7370,7370,7370,0
20241118,200900,2056277830,7370,7370,7370,7370,0
20241118,200800,2056277830,7370,7370,7370,7370,0
20241118,200700,2056277830,7370,7370,7370,7370,0
20241118,200600,2056277830,7370,7370,7370,7370,0
20241118,200500,2056277830,7370,7370,7370,7370,0
20241118,200400,2056277830,7370,7370,7370,7370,0
20241118,200300,2056277830,7370,7370,7370,7370,0
20241118,200200,2056277830,7370,7370,7370,7370,0
20241118,200100,2056277830,7370,7370,7370,7370,0
20241118,200000,2056277830,7370,7370,7370,7370,0
20241118,195900,2056277830,7370,7370,7370,7370,0
20241118,195800,2056277830,7370,7370,7370,7370,0
20241118,195700,2056277830,7370,7370,7370,7370,0
20241118,195600,2056277830,7370,7370,7370,7370,0
20241118,195500,2056277830,7370,7370,7370,7370,3932
20241118,195400,2056277830,7370,7370,7370,7370,0
20241118,195300,2056277830,7370,7370,7370,7370,0
20241118,195200,2056277830,7370,7370,7370,7370,0
20241118,195100,2056277830,7370,7370,7370,7370,0
20241118,195000,2056277830,7370,7370,7370,7370,0
20241118,194900,2056277830,7370,7370,7370,7370,0
20241118,194800,2056277830,7370,7370,7370,7370,0
20241118,194700,2056277830,7370,7370,7370,7370,0
20241118,194600,2056277830,7370,7370,7370,7370,0
20241118,194500,2056277830,7370,7370,7370,7370,0
20241118,194400,2056277830,7370,7370,7370,7370,0
20241118,194300,2056277830,7370,7370,7370,7370,0
20241118,194200,2056277830,7370,7370,7370,7370,0
20241118,194100,2056277830,7370,7370,7370,7370,0
20241118,194000,2056277830,7370,7370,7370,7370,0
20241118,193900,2056277830,7370,7370,7370,7370,0
20241118,193800,2056277830,7370,7370,7370,7370,0
20241118,193700,2056277830,7370,7370,7370,7370,0
20241118,193600,2056277830,7370,7370,7370,7370,0
20241118,193500,2056277830,7370,7370,7370,7370,0
20241118,193400,2056277830,7370,7370,7370,7370,0
20241118,193300,2056277830,7370,7370,7370,7370,0
20241118,193200,2056277830,7370,7370,7370,7370,0
20241118,193100,2056277830,7370,7370,7370,7370,0
20241118,193000,2056277830,7370,7370,7370,7370,0
20241118,192900,2056277830,7370,7370,7370,7370,0
20241118,192800,2056277830,7370,7370,7370,7370,0
20241118,192700,2056277830,7370,7370,7370,7370,0
20241118,192600,2056277830,7370,7370,7370,7370,0
20241118,192500,2056277830,7370,7370,7370,7370,3932
20241118,192400,2056277830,7370,7370,7370,7370,0
20241118,192300,2056277830,7370,7370,7370,7370,0
20241118,192200,2056277830,7370,7370,7370,7370,0
20241118,192100,2056277830,7370,7370,7370,7370,0
20241118,192000,2056277830,7370,7370,7370,7370,0
20241118,191900,2056277830,7370,7370,7370,7370,0
20241118,191800,2056277830,7370,7370,7370,7370,0
20241118,191700,2056277830,7370,7370,7370,7370,0
20241118,191600,2056277830,7370,7370,7370,7370,0
20241118,191500,2056277830,7370,7370,7370,7370,0
20241118,191400,2056277830,7370,7370,7370,7370,0
20241118,191300,2056277830,7370,7370,7370,7370,0
20241118,191200,2056277830,7370,7370,7370,7370,0
20241118,191100,2056277830,7370,7370,7370,7370,0
20241118,191000,2056277830,7370,7370,7370,7370,0
20241118,190900,2056277830,7370,7370,7370,7370,0
20241118,190800,2056277830,7370,7370,7370,7370,0
20241118,190700,2056277830,7370,7370,7370,7370,0
20241118,190600,2056277830,7370,7370,7370,7370,0
20241118,190500,2056277830,7370,7370,7370,7370,0
20241118,190400,2056277830,7370,7370,7370,7370,0
20241118,190300,2056277830,7370,7370,7370,7370,0
20241118,190200,2056277830,7370,7370,7370,7370,0
20241118,190100,2056277830,7370,7370,7370,7370,0
20241118,190000,2056277830,7370,7370,7370,7370,0
20241118,185900,2056277830,7370,7370,7370,7370,0
20241118,185800,2056277830,7370,7370,7370,7370,0
20241118,185700,2056277830,7370,7370,7370,7370,0
20241118,185600,2056277830,7370,7370,7370,7370,0
20241118,185500,2056277830,7370,7370,7370,7370,3932
20241118,185400,2056277830,7370,7370,7370,7370,0
20241118,185300,2056277830,7370,7370,7370,7370,0
20241118,185200,2056277830,7370,7370,7370,7370,0
20241118,185100,2056277830,7370,7370,7370,7370,0
20241118,185000,2056277830,7370,7370,7370,7370,0
20241118,184900,2056277830,7370,7370,7370,7370,0
20241118,184800,2056277830,7370,7370,7370,7370,0
20241118,184700,2056277830,7370,7370,7370,7370,0
20241118,184600,2056277830,7370,7370,7370,7370,0
20241118,184500,2056277830,7370,7370,7370,7370,0
20241118,184400,2056277830,7370,7370,7370,7370,0
20241118,184300,2056277830,7370,7370,7370,7370,0
20241118,184200,2056277830,7370,7370,7370,7370,0
20241118,184100,2056277830,7370,7370,7370,7370,0
20241118,184000,2056277830,7370,7370,7370,7370,0
20241118,183900,2056277830,7370,7370,7370,7370,0
20241118,183800,2056277830,7370,7370,7370,7370,0
20241118,183700,2056277830,7370,7370,7370,7370,0
20241118,183600,2056277830,7370,7370,7370,7370,0
20241118,183500,2056277830,7370,7370,7370,7370,0
20241118,183400,2056277830,7370,7370,7370,7370,0
20241118,183300,2056277830,7370,7370,7370,7370,0
20241118,183200,2056277830,7370,7370,7370,7370,0
20241118,183100,2056277830,7370,7370,7370,7370,0
20241118,183000,2056277830,7370,7370,7370,7370,0
20241118,182900,2056277830,7370,7370,7370,7370,0
20241118,182800,2056277830,7370,7370,7370,7370,0
20241118,182700,2056277830,7370,7370,7370,7370,0
20241118,182600,2056277830,7370,7370,7370,7370,0
20241118,182500,2056277830,7370,7370,7370,7370,3932
20241118,182400,2056277830,7370,7370,7370,7370,0
20241118,182300,2056277830,7370,7370,7370,7370,0
20241118,182200,2056277830,7370,7370,7370,7370,0
20241118,182100,2056277830,7370,7370,7370,7370,0
20241118,182000,2056277830,7370,7370,7370,7370,0
20241118,181900,2056277830,7370,7370,7370,7370,0
20241118,181800,2056277830,7370,7370,7370,7370,0
20241118,181700,2056277830,7370,7370,7370,7370,0
20241118,181600,2056277830,7370,7370,7370,7370,0
20241118,181500,2056277830,7370,7370,7370,7370,0
20241118,181400,2056277830,7370,7370,7370,7370,0
20241118,181300,2056277830,7370,7370,7370,7370,0
20241118,181200,2056277830,7370,7370,7370,7370,0
20241118,181100,2056277830,7370,7370,7370,7370,0
20241118,181000,2056277830,7370,7370,7370,7370,0
20241118,180900,2056277830,7370,7370,7370,7370,0
20241118,180800,2056277830,7370,7370,7370,7370,0
20241118,180700,2056277830,7370,7370,7370,7370,0
20241118,180600,2056277830,7370,7370,7370,7370,0
20241118,180500,2056277830,7370,7370,7370,7370,0
20241118,180400,2056277830,7370,7370,7370,7370,0
20241118,180300,2056277830,7370,7370,7370,7370,0
20241118,180200,2056277830,7370,7370,7370,7370,0
20241118,180100,2056277830,7370,7370,7370,7370,0
20241118,180000,2056277830,7370,7370,7370,7370,0
20241118,175900,2056277830,7370,7370,7370,7370,0
20241118,175800,2056277830,7370,7370,7370,7370,0
20241118,175700,2056277830,7370,7370,7370,7370,0
20241118,175600,2056277830,7370,7370,7370,7370,0
20241118,175500,2056277830,7370,7370,7370,7370,3932
20241118,175400,2056277830,7370,7370,7370,7370,0
20241118,175300,2056277830,7370,7370,7370,7370,0
20241118,175200,2056277830,7370,7370,7370,7370,0
20241118,175100,2056277830,7370,7370,7370,7370,0
20241118,175000,2056277830,7370,7370,7370,7370,0
20241118,174900,2056277830,7370,7370,7370,7370,0
20241118,174800,2056277830,7370,7370,7370,7370,0
20241118,174700,2056277830,7370,7370,7370,7370,0
20241118,174600,2056277830,7370,7370,7370,7370,0
20241118,174500,2056277830,7370,7370,7370,7370,0
20241118,174400,2056277830,7370,7370,7370,7370,0
20241118,174300,2056277830,7370,7370,7370,7370,0
20241118,174200,2056277830,7370,7370,7370,7370,0
20241118,174100,2056277830,7370,7370,7370,7370,0
20241118,174000,2056277830,7370,7370,7370,7370,0
20241118,173900,2056277830,7370,7370,7370,7370,0
20241118,173800,2056277830,7370,7370,7370,7370,0
20241118,173700,2056277830,7370,7370,7370,7370,0
20241118,173600,2056277830,7370,7370,7370,7370,0
20241118,173500,2056277830,7370,7370,7370,7370,0
20241118,173400,2056277830,7370,7370,7370,7370,0
20241118,173300,2056277830,7370,7370,7370,7370,0
20241118,173200,2056277830,7370,7370,7370,7370,0
20241118,173100,2056277830,7370,7370,7370,7370,0
20241118,173000,2056277830,7370,7370,7370,7370,0
20241118,172900,2056277830,7370,7370,7370,7370,0
20241118,172800,2056277830,7370,7370,7370,7370,0
20241118,172700,2056277830,7370,7370,7370,7370,0
20241118,172600,2056277830,7370,7370,7370,7370,0
20241118,172500,2056277830,7370,7370,7370,7370,3932
20241118,172400,2056277830,7370,7370,7370,7370,0
20241118,172300,2056277830,7370,7370,7370,7370,0
20241118,172200,2056277830,7370,7370,7370,7370,0
20241118,172100,2056277830,7370,7370,7370,7370,0
20241118,172000,2056277830,7370,7370,7370,7370,0
20241118,171900,2056277830,7370,7370,7370,7370,0
20241118,171800,2056277830,7370,7370,7370,7370,0
20241118,171700,2056277830,7370,7370,7370,7370,0
20241118,171600,2056277830,7370,7370,7370,7370,0
20241118,171500,2056277830,7370,7370,7370,7370,0
20241118,171400,2056277830,7370,7370,7370,7370,0
20241118,171300,2056277830,7370,7370,7370,7370,0
20241118,171200,2056277830,7370,7370,7370,7370,0
20241118,171100,2056277830,7370,7370,7370,7370,0
20241118,171000,2056277830,7370,7370,7370,7370,0
20241118,170900,2056277830,7370,7370,7370,7370,0
20241118,170800,2056277830,7370,7370,7370,7370,0
20241118,170700,2056277830,7370,7370,7370,7370,0
20241118,170600,2056277830,7370,7370,7370,7370,0
20241118,170500,2056277830,7370,7370,7370,7370,0
20241118,170400,2056277830,7370,7370,7370,7370,0
20241118,170300,2056277830,7370,7370,7370,7370,0
20241118,170200,2056277830,7370,7370,7370,7370,0
20241118,170100,2056277830,7370,7370,7370,7370,0
20241118,170000,2056277830,7370,7370,7370,7370,0
20241118,165900,2056277830,7370,7370,7370,7370,0
20241118,165800,2056277830,7370,7370,7370,7370,0
20241118,165700,2056277830,7370,7370,7370,7370,0
20241118,165600,2056277830,7370,7370,7370,7370,0
20241118,165500,2056277830,7370,7370,7370,7370,3932
20241118,165400,2056277830,7370,7370,7370,7370,0
20241118,165300,2056277830,7370,7370,7370,7370,0
20241118,165200,2056277830,7370,7370,7370,7370,0
20241118,165100,2056277830,7370,7370,7370,7370,0
20241118,165000,2056277830,7370,7370,7370,7370,0
20241118,164900,2056277830,7370,7370,7370,7370,0
20241118,164800,2056277830,7370,7370,7370,7370,0
20241118,164700,2056277830,7370,7370,7370,7370,0
20241118,164600,2056277830,7370,7370,7370,7370,0
20241118,164500,2056277830,7370,7370,7370,7370,0
20241118,164400,2056277830,7370,7370,7370,7370,0
20241118,164300,2056277830,7370,7370,7370,7370,0
20241118,164200,2056277830,7370,7370,7370,7370,0
20241118,164100,2056277830,7370,7370,7370,7370,0
20241118,164000,2056277830,7370,7370,7370,7370,0
20241118,163900,2056277830,7370,7370,7370,7370,0
20241118,163800,2056277830,7370,7370,7370,7370,0
20241118,163700,2056277830,7370,7370,7370,7370,0
20241118,163600,2056277830,7370,7370,7370,7370,0
20241118,163500,2056277830,7370,7370,7370,7370,0
20241118,163400,2056277830,7370,7370,7370,7370,0
20241118,163300,2056277830,7370,7370,7370,7370,0
20241118,163200,2056277830,7370,7370,7370,7370,0
20241118,163100,2056277830,7370,7370,7370,7370,0
20241118,163000,2056277830,7370,7370,7370,7370,0
20241118,162900,2056277830,7370,7370,7370,7370,0
20241118,162800,2056277830,7370,7370,7370,7370,0
20241118,162700,2056277830,7370,7370,7370,7370,0
20241118,162600,2056277830,7370,7370,7370,7370,0
20241118,162500,2056277830,7370,7370,7370,7370,3932
20241118,162400,2056277830,7370,7370,7370,7370,0
20241118,162300,2056277830,7370,7370,7370,7370,0
20241118,162200,2056277830,7370,7370,7370,7370,0
20241118,162100,2056277830,7370,7370,7370,7370,0
20241118,162000,2056277830,7370,7370,7370,7370,0
20241118,161900,2056277830,7370,7370,7370,7370,0
20241118,161800,2056277830,7370,7370,7370,7370,0
20241118,161700,2056277830,7370,7370,7370,7370,0
20241118,161600,2056277830,7370,7370,7370,7370,0
20241118,161500,2056277830,7370,7370,7370,7370,0
20241118,161400,2056277830,7370,7370,7370,7370,0
20241118,161300,2056277830,7370,7370,7370,7370,0
20241118,161200,2056277830,7370,7370,7370,7370,0
20241118,161100,2056277830,7370,7370,7370,7370,0
20241118,161000,2056277830,7370,7370,7370,7370,0
20241118,160900,2056277830,7370,7370,7370,7370,0
20241118,160800,2056277830,7370,7370,7370,7370,0
20241118,160700,2056277830,7370,7370,7370,7370,0
20241118,160600,2056277830,7370,7370,7370,7370,0
20241118,160500,2056277830,7370,7370,7370,7370,0
20241118,160400,2056277830,7370,7370,7370,7370,0
20241118,160300,2056277830,7370,7370,7370,7370,0
20241118,160200,2056277830,7370,7370,7370,7370,0
20241118,160100,2056277830,7370,7370,7370,7370,0
20241118,160000,2056277830,7370,7370,7370,7370,0
20241118,155900,2056277830,7370,7370,7370,7370,0
20241118,155800,2056277830,7370,7370,7370,7370,0
20241118,155700,2056277830,7370,7370,7370,7370,0
20241118,155600,2056277830,7370,7370,7370,7370,0
20241118,155500,2056277830,7370,7370,7370,7370,3932
20241118,155400,2056277830,7370,7370,7370,7370,0
20241118,155300,2056277830,7370,7370,7370,7370,0
20241118,155200,2056277830,7370,7370,7370,7370,0
20241118,155100,2056277830,7370,7370,7370,7370,0
20241118,155000,2056277830,7370,7370,7370,7370,0
20241118,154900,2056277830,7370,7370,7370,7370,0
20241118,154800,2056277830,7370,7370,7370,7370,0
20241118,154700,2056277830,7370,7370,7370,7370,0
20241118,154600,2056277830,7370,7370,7370,7370,0
20241118,154500,2056277830,7370,7370,7370,7370,0
20241118,154400,2056277830,7370,7370,7370,7370,0
20241118,154300,2056277830,7370,7370,7370,7370,0
20241118,154200,2056277830,7370,7370,7370,7370,0
20241118,154100,2056277830,7370,7370,7370,7370,0
20241118,154000,2056277830,7370,7370,7370,7370,0
20241118,153900,2056277830,7370,7370,7370,7370,0
20241118,153800,2056277830,7370,7370,7370,7370,0
20241118,153700,2056277830,7370,7370,7370,7370,0
20241118,153600,2056277830,7370,7370,7370,7370,0
20241118,153500,2056277830,7370,7370,7370,7370,0
20241118,153400,2056277830,7370,7370,7370,7370,0
20241118,153300,2056277830,7370,7370,7370,7370,0
20241118,153200,2056277830,7370,7370,7370,7370,0
20241118,153100,2056277830,7370,7370,7370,7370,0
20241118,153000,2056277830,7370,7370,7370,7370,3932
20241118,152900,2027298990,7420,7420,7420,7420,0
20241118,152800,2027298990,7420,7420,7420,7420,0
20241118,152700,2027298990,7420,7420,7420,7420,0
20241118,152600,2027298990,7420,7420,7420,7420,0
20241118,152500,2027298990,7420,7420,7420,7420,0
20241118,152400,2027298990,7420,7420,7420,7420,0
20241118,152300,2027298990,7420,7420,7420,7420,0
20241118,152200,2027298990,7420,7420,7420,7420,0
20241118,152100,2027298990,7420,7420,7420,7420,0
20241118,152000,2027298990,7420,7420,7420,7420,0
20241118,151900,2027298990,7420,7390,7430,7380,4860
20241118,151800,1991366080,7420,7410,7420,7380,1681
20241118,151700,1978937600,7380,7380,7420,7380,102
20241118,151600,1978184800,7420,7430,7430,7380,2011
20241118,151500,1963318940,7430,7420,7440,7410,346
20241118,151400,1960753230,7420,7420,7420,7420,101
20241118,151300,1960003810,7410,7400,7420,7390,2034
20241118,151200,1944936130,7410,7400,7410,7400,51
20241118,151100,1944558630,7400,7400,7420,7400,485
20241118,151000,1940968500,7410,7410,7410,7400,511
20241118,150900,1937184020,7410,7410,7420,7410,366
20241118,150800,1934471920,7420,7430,7430,7410,263
20241118,150700,1932521660,7430,7420,7430,7420,164
20241118,150600,1931304740,7430,7420,7430,7420,245
20241118,150500,1929486740,7440,7440,7440,7440,0
20241118,150400,1929486740,7440,7420,7440,7410,199
20241118,150300,1928010580,7400,7420,7420,7400,308
20241118,150200,1925728270,7440,7420,7440,7420,592
20241118,150100,1921325630,7410,7390,7410,7380,1839
20241118,150000,1907702330,7380,7380,7390,7380,406
20241118,145900,1904705570,7380,7410,7410,7380,622
20241118,145800,1900111910,7410,7400,7410,7390,2435
20241118,145700,1882107890,7390,7400,7410,7390,1042
20241118,145600,1874396940,7400,7410,7410,7400,1047
20241118,145500,1866643000,7410,7410,7420,7410,184
20241118,145400,1865279520,7410,7410,7410,7410,236
20241118,145300,1863530760,7420,7420,7420,7410,585
20241118,145200,1859193400,7420,7430,7430,7420,214
20241118,145100,1857605510,7420,7420,7420,7420,1250
20241118,145000,1848330510,7420,7430,7440,7420,440
20241118,144900,1845064920,7440,7430,7440,7430,229
20241118,144800,1843363430,7440,7430,7440,7430,310
20241118,144700,1841060110,7420,7430,7430,7420,602
20241118,144600,1836588510,7430,7430,7430,7430,159
20241118,144500,1835407140,7430,7440,7440,7430,1710
20241118,144400,1822689700,7440,7440,7440,7420,510
20241118,144300,1818902260,7440,7450,7450,7440,2
20241118,144200,1818887370,7440,7420,7440,7420,310
20241118,144100,1816584930,7430,7420,7430,7420,299
20241118,144000,1814366300,7420,7430,7430,7420,219
20241118,143900,1812741270,7430,7430,7430,7420,166
20241118,143800,1811509490,7420,7430,7430,7420,203
20241118,143700,1810001430,7420,7420,7420,7420,40
20241118,143600,1809704630,7450,7450,7450,7440,201
20241118,143500,1808208100,7450,7440,7460,7440,486
20241118,143400,1804590180,7460,7460,7460,7460,0
20241118,143300,1804590180,7460,7450,7460,7430,1685
20241118,143200,1792042060,7440,7420,7440,7420,707
20241118,143100,1786783380,7430,7440,7450,7430,454
20241118,143000,1783408720,7430,7430,7440,7430,229
20241118,142900,1781707230,7440,7440,7440,7430,639
20241118,142800,1776953880,7430,7450,7450,7430,315
20241118,142700,1774613090,7440,7440,7450,7430,261
20241118,142600,1772671730,7450,7450,7450,7430,552
20241118,142500,1768561610,7450,7420,7450,7410,995
20241118,142400,1761175670,7410,7410,7420,7410,242
20241118,142300,1759382390,7410,7430,7430,7410,416
20241118,142200,1756299340,7420,7420,7420,7420,409
20241118,142100,1753264560,7420,7430,7430,7410,376
20241118,142000,1750474320,7420,7420,7420,7420,161
20241118,141900,1749279700,7400,7420,7430,7400,436
20241118,141800,1746048950,7420,7410,7420,7400,448
20241118,141700,1742730140,7420,7420,7420,7420,66
20241118,141600,1742240420,7400,7410,7430,7400,541
20241118,141500,1738234140,7420,7420,7420,7400,168
20241118,141400,1736988980,7420,7430,7430,7420,155
20241118,141300,1735838870,7430,7420,7450,7400,679
20241118,141200,1730807010,7430,7410,7430,7390,3997
20241118,141100,1701246010,7410,7420,7420,7410,207
20241118,141000,1699712040,7420,7430,7430,7410,377
20241118,140900,1696916010,7430,7420,7430,7420,520
20241118,140800,1693057590,7420,7420,7420,7420,105
20241118,140700,1692278490,7400,7410,7410,7400,669
20241118,140600,1687323320,7420,7420,7420,7420,14
20241118,140500,1687219440,7440,7440,7440,7440,100
20241118,140400,1686475440,7440,7420,7440,7410,1257
20241118,140300,1677150450,7420,7420,7420,7420,432
20241118,140200,1673945010,7420,7430,7430,7420,316
20241118,140100,1671599670,7420,7420,7420,7420,238
20241118,140000,1669833710,7420,7440,7440,7420,262
20241118,135900,1667887570,7440,7420,7440,7420,547
20241118,135800,1663825830,7400,7400,7400,7400,0
20241118,135700,1663825830,7400,7420,7420,7400,527
20241118,135600,1659923590,7430,7420,7430,7400,10263
20241118,135500,1583934260,7420,7420,7430,7410,97
20241118,135400,1583214910,7430,7410,7430,7410,399
20241118,135300,1580252940,7440,7410,7440,7410,502
20241118,135200,1576533060,7410,7410,7420,7410,799
20241118,135100,1570610400,7410,7410,7410,7410,285
20241118,135000,1568498550,7410,7420,7440,7410,124
20241118,134900,1567579490,7410,7410,7420,7410,146
20241118,134800,1566497620,7400,7400,7410,7390,640
20241118,134700,1561764460,7400,7400,7400,7390,291
20241118,134600,1559612950,7400,7390,7410,7390,168
20241118,134500,1558371340,7390,7400,7400,7380,437
20241118,134400,1555146190,7390,7380,7390,7380,183
20241118,134300,1553795150,7370,7370,7380,7370,285
20241118,134200,1551694570,7380,7380,7380,7380,455
20241118,134100,1548336670,7380,7380,7380,7380,51
20241118,134000,1547960290,7380,7400,7400,7380,279
20241118,133900,1545899250,7400,7380,7400,7370,432
20241118,133800,1542712580,7380,7380,7380,7380,294
20241118,133700,1540542860,7400,7400,7400,7360,8254
20241118,133600,1479704140,7390,7390,7400,7390,226
20241118,133500,1478033960,7390,7400,7400,7390,379
20241118,133400,1475233140,7400,7400,7400,7390,60
20241118,133300,1474789690,7390,7400,7400,7390,148
20241118,133200,1473695940,7400,7420,7420,7400,338
20241118,133100,1471194210,7410,7430,7440,7410,140
20241118,133000,1470156760,7430,7400,7430,7400,551
20241118,132900,1466069090,7410,7410,7420,7400,431
20241118,132800,1462878650,7420,7410,7420,7410,55
20241118,132700,1462471060,7420,7390,7420,7390,182
20241118,132600,1461122230,7390,7400,7400,7390,333
20241118,132500,1458660860,7410,7390,7410,7390,10
20241118,132400,1458586920,7390,7400,7410,7390,576
20241118,132300,1454324470,7390,7380,7400,7380,211
20241118,132200,1452766750,7400,7390,7400,7390,72
20241118,132100,1452234520,7380,7380,7380,7380,312
20241118,132000,1449931960,7400,7380,7400,7370,358
20241118,131900,1447293220,7370,7370,7370,7370,835
20241118,131800,1441139270,7370,7380,7380,7370,312
20241118,131700,1438837510,7370,7380,7380,7370,812
20241118,131600,1432851830,7380,7390,7390,7380,347
20241118,131500,1430290930,7390,7380,7390,7380,104
20241118,131400,1429522410,7380,7390,7390,7380,505
20241118,131300,1425792330,7400,7400,7400,7400,1
20241118,131200,1425784930,7380,7410,7420,7380,901
20241118,131100,1419120850,7410,7370,7410,7360,1942
20241118,131000,1404765390,7370,7370,7370,7370,440
20241118,130900,1401522590,7380,7380,7380,7370,1823
20241118,130800,1388077680,7380,7380,7380,7380,50
20241118,130700,1387708680,7380,7390,7400,7380,3326
20241118,130600,1363132430,7400,7390,7400,7390,63
20241118,130500,1362666730,7390,7400,7400,7390,202
20241118,130400,1361173900,7390,7390,7390,7380,565
20241118,130300,1356998590,7400,7410,7420,7400,212
20241118,130200,1355428720,7400,7390,7400,7380,272
20241118,130100,1353418850,7390,7380,7390,7380,662
20241118,130000,1348530590,7380,7380,7380,7380,216
20241118,125900,1346936510,7390,7380,7390,7380,129
20241118,125800,1345984440,7390,7380,7390,7380,415
20241118,125700,1342921690,7380,7380,7380,7370,407
20241118,125600,1339919900,7380,7380,7380,7380,520
20241118,125500,1336082300,7380,7370,7380,7370,652
20241118,125400,1331276450,7380,7380,7380,7380,46
20241118,125300,1330936970,7380,7380,7390,7380,302
20241118,125200,1328708170,7380,7380,7380,7380,501
20241118,125100,1325010790,7380,7380,7390,7380,290
20241118,125000,1322870550,7380,7390,7390,7380,246
20241118,124900,1321054200,7400,7390,7400,7390,305
20241118,124800,1318800210,7390,7400,7400,7390,326
20241118,124700,1316390570,7400,7390,7400,7380,435
20241118,124600,1313178930,7380,7380,7390,7380,599
20241118,124500,1308757140,7390,7380,7390,7380,403
20241118,124400,1305782470,7390,7390,7390,7390,10
20241118,124300,1305708570,7390,7380,7390,7380,792
20241118,124200,1299862610,7390,7390,7390,7380,219
20241118,124100,1298246320,7380,7390,7390,7380,148
20241118,124000,1297153890,7390,7380,7390,7380,270
20241118,123900,1295160880,7390,7400,7400,7390,513
20241118,123800,1291367260,7390,7400,7400,7390,213
20241118,123700,1289793180,7400,7400,7400,7400,4
20241118,123600,1289763580,7380,7400,7400,7380,523
20241118,123500,1285901290,7390,7390,7390,7390,103
20241118,123400,1285140120,7390,7400,7400,7390,124
20241118,123300,1284223690,7390,7390,7400,7390,732
20241118,123200,1278814170,7390,7400,7400,7390,203
20241118,123100,1277312800,7400,7400,7400,7390,780
20241118,123000,1271542000,7400,7410,7420,7400,359
20241118,122900,1268885040,7400,7400,7410,7400,292
20241118,122800,1266723460,7400,7400,7400,7400,776
20241118,122700,1260981060,7410,7410,7410,7400,492
20241118,122600,1257338600,7400,7400,7400,7400,202
20241118,122500,1255843800,7400,7400,7410,7400,144
20241118,122400,1254777960,7410,7410,7410,7400,263
20241118,122300,1252830320,7410,7410,7410,7410,209
20241118,122200,1251281630,7400,7400,7400,7400,309
20241118,122100,1248995030,7400,7410,7410,7400,660
20241118,122000,1244110020,7420,7420,7420,7420,0
20241118,121900,1244110020,7420,7420,7440,7420,116
20241118,121800,1243249220,7420,7400,7420,7400,495
20241118,121700,1239584060,7400,7390,7400,7390,2817
20241118,121600,1218740240,7390,7390,7390,7390,130
20241118,121500,1217779540,7390,7390,7400,7390,646
20241118,121400,1213005150,7390,7400,7400,7390,129
20241118,121300,1212051830,7400,7400,7400,7400,88
20241118,121200,1211400630,7400,7410,7410,7400,369
20241118,121100,1208668260,7410,7420,7420,7410,26
20241118,121000,1208475580,7420,7410,7420,7400,472
20241118,120900,1204979260,7410,7400,7420,7400,356
20241118,120800,1202344180,7400,7400,7400,7400,302
20241118,120700,1200109380,7400,7410,7410,7400,185
20241118,120600,1198740340,7420,7420,7420,7420,0
20241118,120500,1198740340,7420,7400,7420,7390,1111
20241118,120400,1190516410,7390,7390,7390,7380,587
20241118,120300,1186182060,7390,7400,7400,7390,384
20241118,120200,1183344260,7390,7410,7410,7390,1509
20241118,120100,1172178900,7410,7410,7410,7410,54
20241118,120000,1171778760,7400,7390,7400,7390,843
20241118,115900,1165542130,7390,7390,7390,7380,595
20241118,115800,1161145870,7390,7420,7420,7380,4721
20241118,115700,1126215660,7420,7420,7430,7410,446
20241118,115600,1122906310,7420,7420,7420,7420,434
20241118,115500,1119686030,7420,7430,7430,7420,137
20241118,115400,1118668620,7440,7440,7440,7420,3
20241118,115300,1118646320,7420,7430,7430,7420,533
20241118,115200,1114690960,7440,7440,7440,7440,1
20241118,115100,1114683520,7430,7430,7430,7430,318
20241118,115000,1112320780,7430,7430,7440,7420,574
20241118,114900,1108060320,7440,7430,7440,7430,88
20241118,114800,1107406250,7440,7440,7440,7420,168
20241118,114700,1106159450,7420,7420,7420,7410,522
20241118,114600,1102289550,7420,7430,7440,7420,186
20241118,114500,1100908110,7410,7420,7430,7410,768
20241118,114400,1095216560,7410,7430,7430,7410,7145
20241118,114300,1042224440,7430,7430,7440,7430,599
20241118,114200,1037772860,7440,7440,7440,7440,49
20241118,114100,1037408300,7440,7440,7440,7440,20
20241118,114000,1037259500,7430,7440,7440,7430,522
20241118,113900,1033378620,7430,7440,7440,7430,2433
20241118,113800,1015285260,7450,7450,7450,7440,141
20241118,113700,1014235310,7450,7460,7460,7450,331
20241118,113600,1011769330,7450,7440,7450,7440,786
20241118,113500,1005915960,7450,7450,7450,7440,71
20241118,113400,1005387510,7450,7460,7490,7450,1179
20241118,113300,996596760,7490,7460,7490,7460,11
20241118,113200,996514670,7460,7470,7470,7460,225
20241118,113100,994835460,7560,7450,7560,7450,647
20241118,113000,990009600,7450,7440,7450,7440,432
20241118,112900,986791700,7440,7450,7450,7440,189
20241118,112800,985385460,7440,7450,7450,7440,220
20241118,112700,983746660,7450,7440,7450,7440,347
20241118,112600,981164890,7440,7450,7450,7440,340
20241118,112500,978632650,7450,7450,7450,7440,584
20241118,112400,974284940,7450,7470,7470,7440,6277
20241118,112300,927498080,7470,7480,7480,7470,117
20241118,112200,926624000,7470,7480,7480,7470,269
20241118,112100,924613050,7480,7480,7480,7480,172
20241118,112000,923326490,7500,7490,7520,7490,199
20241118,111900,921834480,7500,7480,7500,7480,428
20241118,111800,918633000,7490,7480,7490,7480,350
20241118,111700,916014500,7490,7490,7490,7480,307
20241118,111600,913716670,7480,7480,7480,7480,290
20241118,111500,911547470,7490,7490,7490,7480,318
20241118,111400,909166920,7500,7490,7500,7490,28
20241118,111300,908957190,7480,7480,7480,7480,244
20241118,111200,907132070,7480,7490,7490,7480,478
20241118,111100,903556300,7480,7470,7480,7470,95
20241118,111000,902846550,7470,7470,7470,7470,339
20241118,110900,900314220,7480,7480,7480,7470,791
20241118,110800,894400260,7490,7490,7500,7490,111
20241118,110700,893568860,7480,7480,7480,7480,162
20241118,110600,892357100,7480,7470,7500,7470,11021
20241118,110500,810024930,7460,7450,7460,7450,599
20241118,110400,805557640,7450,7460,7460,7450,104
20241118,110300,804782740,7450,7450,7460,7450,613
20241118,110200,800215090,7470,7470,7470,7450,7115
20241118,110100,747118340,7450,7450,7450,7450,176
20241118,110000,745807140,7440,7450,7460,7440,748
20241118,105900,740235150,7450,7450,7450,7450,73
20241118,105800,739691300,7450,7450,7450,7450,127
20241118,105700,738745150,7450,7470,7490,7450,4971
20241118,105600,701665860,7500,7480,7500,7480,163
20241118,105500,700446560,7500,7470,7500,7470,200
20241118,105400,698950440,7500,7490,7500,7470,2573
20241118,105300,679714420,7490,7490,7490,7490,16
20241118,105200,679594580,7490,7490,7490,7490,0
20241118,105100,679594580,7490,7510,7510,7490,753
20241118,105000,673948780,7480,7500,7500,7480,4000
20241118,104900,644004880,7500,7500,7500,7500,169
20241118,104800,642737380,7500,7500,7500,7500,480
20241118,104700,639137380,7500,7500,7500,7500,70
20241118,104600,638612380,7500,7510,7510,7500,1129
20241118,104500,630143170,7500,7510,7510,7500,229
20241118,104400,628425460,7510,7510,7520,7510,538
20241118,104300,624384080,7510,7510,7510,7510,37
20241118,104200,624106210,7510,7510,7510,7510,220
20241118,104100,622454010,7510,7510,7510,7510,455
20241118,104000,619036960,7510,7510,7510,7510,75
20241118,103900,618473710,7510,7520,7520,7510,316
20241118,103800,616099080,7510,7510,7510,7510,456
20241118,103700,612674520,7510,7510,7510,7510,118
20241118,103600,611788340,7560,7510,7560,7510,499
20241118,103500,608040750,7570,7540,7590,7510,1443
20241118,103400,597124150,7530,7510,7530,7510,258
20241118,103300,595186330,7510,7510,7510,7500,279
20241118,103200,593091140,7500,7510,7510,7500,433
20241118,103100,589841600,7520,7510,7520,7510,305
20241118,103000,587550390,7520,7500,7520,7500,694
20241118,102900,582341020,7510,7510,7510,7510,300
20241118,102800,580088020,7520,7510,7520,7500,410
20241118,102700,577009110,7510,7500,7510,7500,547
20241118,102600,572902630,7510,7520,7520,7510,117
20241118,102500,572023950,7520,7510,7540,7510,326
20241118,102400,569569420,7510,7510,7510,7510,115
20241118,102300,568705770,7550,7490,7550,7490,517
20241118,102200,564829020,7490,7500,7500,7490,188
20241118,102100,563420800,7490,7490,7490,7490,181
20241118,102000,562065110,7500,7500,7520,7500,445
20241118,101900,558726670,7500,7500,7500,7500,0
20241118,101800,558726670,7500,7510,7510,7500,1092
20241118,101700,550528200,7510,7580,7580,7510,55
20241118,101600,550115080,7500,7490,7580,7490,739
20241118,101500,544569540,7500,7500,7500,7500,145
20241118,101400,543482040,7490,7510,7510,7490,1096
20241118,101300,535253890,7520,7510,7520,7510,502
20241118,101200,531483860,7510,7500,7510,7500,19
20241118,101100,531341180,7510,7520,7520,7500,2331
20241118,101000,513820860,7520,7520,7520,7520,439
20241118,100900,510519580,7570,7520,7570,7520,162
20241118,100800,509297970,7520,7540,7540,7520,1059
20241118,100700,501323740,7530,7530,7530,7530,315
20241118,100600,498951790,7530,7540,7540,7530,31
20241118,100500,498718160,7600,7530,7600,7530,371
20241118,100400,495913130,7530,7530,7530,7530,299
20241118,100300,493661660,7540,7520,7560,7520,2698
20241118,100200,473362590,7520,7500,7520,7500,604
20241118,100100,468832510,7500,7500,7500,7490,4248
20241118,100000,436976290,7500,7510,7510,7500,2445
20241118,095900,418633710,7500,7520,7520,7500,3370
20241118,095800,393315650,7520,7540,7540,7520,827
20241118,095700,387092230,7540,7540,7540,7540,0
20241118,095600,387092230,7540,7560,7560,7540,135
20241118,095500,386074310,7540,7530,7540,7530,1068
20241118,095400,378022260,7540,7540,7540,7540,304
20241118,095300,375730100,7530,7550,7550,7530,3149
20241118,095200,351975180,7560,7570,7570,7560,328
20241118,095100,349494950,7570,7560,7570,7560,442
20241118,095000,346150950,7570,7570,7570,7570,2
20241118,094900,346135810,7560,7600,7600,7560,316
20241118,094800,343746310,7560,7580,7610,7560,519
20241118,094700,339808260,7580,7610,7610,7580,142
20241118,094600,338731800,7610,7610,7610,7570,136
20241118,094500,337702110,7610,7600,7610,7570,1840
20241118,094400,323719900,7600,7600,7600,7540,937
20241118,094300,316645860,7570,7570,7570,7570,2
20241118,094200,316630720,7540,7540,7570,7530,415
20241118,094100,313502090,7540,7540,7540,7530,463
20241118,094000,310011550,7550,7600,7610,7550,1060
20241118,093900,301995450,7570,7570,7570,7570,285
20241118,093800,299838000,7570,7570,7570,7570,103
20241118,093700,299058290,7570,7570,7570,7570,79
20241118,093600,298460260,7560,7560,7560,7560,145
20241118,093500,297364060,7560,7580,7580,7560,710
20241118,093400,291988950,7630,7630,7630,7580,613
20241118,093300,287330050,7620,7620,7620,7570,3942
20241118,093200,257352790,7620,7650,7650,7620,4039
20241118,093100,226535060,7650,7680,7680,7650,3058
20241118,093000,203078950,7700,7690,7700,7690,672
20241118,092900,197906270,7700,7700,7700,7700,0
20241118,092800,197906270,7700,7670,7700,7670,383
20241118,092700,194968630,7700,7700,7700,7700,1
20241118,092600,194960930,7700,7670,7700,7670,102
20241118,092500,194175590,7670,7670,7670,7670,3
20241118,092400,194152580,7700,7740,7740,7700,799
20241118,092300,187976680,7730,7730,7730,7730,465
20241118,092200,184382230,7730,7700,7730,7700,1979
20241118,092100,169130930,7700,7700,7700,7700,1
20241118,092000,169123230,7720,7720,7720,7720,0
20241118,091900,169123230,7720,7710,7720,7680,821
20241118,091800,162794990,7710,7700,7720,7650,2087
20241118,091700,146726400,7700,7700,7700,7700,500
20241118,091600,142876400,7700,7600,7700,7600,3805
20241118,091500,113745520,7600,7550,7600,7550,332
20241118,091400,111235730,7540,7540,7540,7540,50
20241118,091300,110858730,7540,7540,7540,7540,162
20241118,091200,109637250,7540,7540,7540,7540,22
20241118,091100,109471370,7530,7520,7530,7520,378
20241118,091000,106625190,7530,7560,7560,7530,89
20241118,090900,105954990,7560,7560,7560,7560,1005
20241118,090800,98357190,7510,7480,7560,7460,2027
20241118,090700,83207650,7510,7490,7510,7490,3258
20241118,090600,58802940,7490,7490,7490,7490,3
20241118,090500,58780470,7490,7490,7490,7480,776
20241118,090400,52973230,7510,7520,7520,7490,2521
20241118,090300,34061470,7540,7570,7570,7500,1696
20241118,090200,21290710,7540,7560,7560,7540,1200
20241118,090100,12232500,7600,7580,7600,7560,543
20241118,090000,8124400,7600,7600,7600,7600,1069