KissMeData/194370/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,202800,1177142670,14750,14750,14750,14750,1165
20241118,202700,1177142670,14750,14750,14750,14750,0
20241118,202600,1177142670,14750,14750,14750,14750,0
20241118,202500,1177142670,14750,14750,14750,14750,0
20241118,202400,1177142670,14750,14750,14750,14750,0
20241118,202300,1177142670,14750,14750,14750,14750,0
20241118,202200,1177142670,14750,14750,14750,14750,0
20241118,202100,1177142670,14750,14750,14750,14750,0
20241118,202000,1177142670,14750,14750,14750,14750,0
20241118,201900,1177142670,14750,14750,14750,14750,0
20241118,201800,1177142670,14750,14750,14750,14750,0
20241118,201700,1177142670,14750,14750,14750,14750,0
20241118,201600,1177142670,14750,14750,14750,14750,0
20241118,201500,1177142670,14750,14750,14750,14750,0
20241118,201400,1177142670,14750,14750,14750,14750,0
20241118,201300,1177142670,14750,14750,14750,14750,0
20241118,201200,1177142670,14750,14750,14750,14750,0
20241118,201100,1177142670,14750,14750,14750,14750,0
20241118,201000,1177142670,14750,14750,14750,14750,0
20241118,200900,1177142670,14750,14750,14750,14750,0
20241118,200800,1177142670,14750,14750,14750,14750,0
20241118,200700,1177142670,14750,14750,14750,14750,0
20241118,200600,1177142670,14750,14750,14750,14750,0
20241118,200500,1177142670,14750,14750,14750,14750,0
20241118,200400,1177142670,14750,14750,14750,14750,0
20241118,200300,1177142670,14750,14750,14750,14750,0
20241118,200200,1177142670,14750,14750,14750,14750,0
20241118,200100,1177142670,14750,14750,14750,14750,0
20241118,200000,1177142670,14750,14750,14750,14750,0
20241118,195900,1177142670,14750,14750,14750,14750,0
20241118,195800,1177142670,14750,14750,14750,14750,1165
20241118,195700,1177142670,14750,14750,14750,14750,0
20241118,195600,1177142670,14750,14750,14750,14750,0
20241118,195500,1177142670,14750,14750,14750,14750,0
20241118,195400,1177142670,14750,14750,14750,14750,0
20241118,195300,1177142670,14750,14750,14750,14750,0
20241118,195200,1177142670,14750,14750,14750,14750,0
20241118,195100,1177142670,14750,14750,14750,14750,0
20241118,195000,1177142670,14750,14750,14750,14750,0
20241118,194900,1177142670,14750,14750,14750,14750,0
20241118,194800,1177142670,14750,14750,14750,14750,0
20241118,194700,1177142670,14750,14750,14750,14750,0
20241118,194600,1177142670,14750,14750,14750,14750,0
20241118,194500,1177142670,14750,14750,14750,14750,0
20241118,194400,1177142670,14750,14750,14750,14750,0
20241118,194300,1177142670,14750,14750,14750,14750,0
20241118,194200,1177142670,14750,14750,14750,14750,0
20241118,194100,1177142670,14750,14750,14750,14750,0
20241118,194000,1177142670,14750,14750,14750,14750,0
20241118,193900,1177142670,14750,14750,14750,14750,0
20241118,193800,1177142670,14750,14750,14750,14750,0
20241118,193700,1177142670,14750,14750,14750,14750,0
20241118,193600,1177142670,14750,14750,14750,14750,0
20241118,193500,1177142670,14750,14750,14750,14750,0
20241118,193400,1177142670,14750,14750,14750,14750,0
20241118,193300,1177142670,14750,14750,14750,14750,0
20241118,193200,1177142670,14750,14750,14750,14750,0
20241118,193100,1177142670,14750,14750,14750,14750,0
20241118,193000,1177142670,14750,14750,14750,14750,0
20241118,192900,1177142670,14750,14750,14750,14750,0
20241118,192800,1177142670,14750,14750,14750,14750,1165
20241118,192700,1177142670,14750,14750,14750,14750,0
20241118,192600,1177142670,14750,14750,14750,14750,0
20241118,192500,1177142670,14750,14750,14750,14750,0
20241118,192400,1177142670,14750,14750,14750,14750,0
20241118,192300,1177142670,14750,14750,14750,14750,0
20241118,192200,1177142670,14750,14750,14750,14750,0
20241118,192100,1177142670,14750,14750,14750,14750,0
20241118,192000,1177142670,14750,14750,14750,14750,0
20241118,191900,1177142670,14750,14750,14750,14750,0
20241118,191800,1177142670,14750,14750,14750,14750,0
20241118,191700,1177142670,14750,14750,14750,14750,0
20241118,191600,1177142670,14750,14750,14750,14750,0
20241118,191500,1177142670,14750,14750,14750,14750,0
20241118,191400,1177142670,14750,14750,14750,14750,0
20241118,191300,1177142670,14750,14750,14750,14750,0
20241118,191200,1177142670,14750,14750,14750,14750,0
20241118,191100,1177142670,14750,14750,14750,14750,0
20241118,191000,1177142670,14750,14750,14750,14750,0
20241118,190900,1177142670,14750,14750,14750,14750,0
20241118,190800,1177142670,14750,14750,14750,14750,0
20241118,190700,1177142670,14750,14750,14750,14750,0
20241118,190600,1177142670,14750,14750,14750,14750,0
20241118,190500,1177142670,14750,14750,14750,14750,0
20241118,190400,1177142670,14750,14750,14750,14750,0
20241118,190300,1177142670,14750,14750,14750,14750,0
20241118,190200,1177142670,14750,14750,14750,14750,0
20241118,190100,1177142670,14750,14750,14750,14750,0
20241118,190000,1177142670,14750,14750,14750,14750,0
20241118,185900,1177142670,14750,14750,14750,14750,0
20241118,185800,1177142670,14750,14750,14750,14750,1165
20241118,185700,1177142670,14750,14750,14750,14750,0
20241118,185600,1177142670,14750,14750,14750,14750,0
20241118,185500,1177142670,14750,14750,14750,14750,0
20241118,185400,1177142670,14750,14750,14750,14750,0
20241118,185300,1177142670,14750,14750,14750,14750,0
20241118,185200,1177142670,14750,14750,14750,14750,0
20241118,185100,1177142670,14750,14750,14750,14750,0
20241118,185000,1177142670,14750,14750,14750,14750,0
20241118,184900,1177142670,14750,14750,14750,14750,0
20241118,184800,1177142670,14750,14750,14750,14750,0
20241118,184700,1177142670,14750,14750,14750,14750,0
20241118,184600,1177142670,14750,14750,14750,14750,0
20241118,184500,1177142670,14750,14750,14750,14750,0
20241118,184400,1177142670,14750,14750,14750,14750,0
20241118,184300,1177142670,14750,14750,14750,14750,0
20241118,184200,1177142670,14750,14750,14750,14750,0
20241118,184100,1177142670,14750,14750,14750,14750,0
20241118,184000,1177142670,14750,14750,14750,14750,0
20241118,183900,1177142670,14750,14750,14750,14750,0
20241118,183800,1177142670,14750,14750,14750,14750,0
20241118,183700,1177142670,14750,14750,14750,14750,0
20241118,183600,1177142670,14750,14750,14750,14750,0
20241118,183500,1177142670,14750,14750,14750,14750,0
20241118,183400,1177142670,14750,14750,14750,14750,0
20241118,183300,1177142670,14750,14750,14750,14750,0
20241118,183200,1177142670,14750,14750,14750,14750,0
20241118,183100,1177142670,14750,14750,14750,14750,0
20241118,183000,1177142670,14750,14750,14750,14750,0
20241118,182900,1177142670,14750,14750,14750,14750,0
20241118,182800,1177142670,14750,14750,14750,14750,1165
20241118,182700,1177142670,14750,14750,14750,14750,0
20241118,182600,1177142670,14750,14750,14750,14750,0
20241118,182500,1177142670,14750,14750,14750,14750,0
20241118,182400,1177142670,14750,14750,14750,14750,0
20241118,182300,1177142670,14750,14750,14750,14750,0
20241118,182200,1177142670,14750,14750,14750,14750,0
20241118,182100,1177142670,14750,14750,14750,14750,0
20241118,182000,1177142670,14750,14750,14750,14750,0
20241118,181900,1177142670,14750,14750,14750,14750,0
20241118,181800,1177142670,14750,14750,14750,14750,0
20241118,181700,1177142670,14750,14750,14750,14750,0
20241118,181600,1177142670,14750,14750,14750,14750,0
20241118,181500,1177142670,14750,14750,14750,14750,0
20241118,181400,1177142670,14750,14750,14750,14750,0
20241118,181300,1177142670,14750,14750,14750,14750,0
20241118,181200,1177142670,14750,14750,14750,14750,0
20241118,181100,1177142670,14750,14750,14750,14750,0
20241118,181000,1177142670,14750,14750,14750,14750,0
20241118,180900,1177142670,14750,14750,14750,14750,0
20241118,180800,1177142670,14750,14750,14750,14750,0
20241118,180700,1177142670,14750,14750,14750,14750,0
20241118,180600,1177142670,14750,14750,14750,14750,0
20241118,180500,1177142670,14750,14750,14750,14750,0
20241118,180400,1177142670,14750,14750,14750,14750,0
20241118,180300,1177142670,14750,14750,14750,14750,0
20241118,180200,1177142670,14750,14750,14750,14750,0
20241118,180100,1177142670,14750,14750,14750,14750,0
20241118,180000,1177142670,14750,14750,14750,14750,0
20241118,175900,1177142670,14750,14750,14750,14750,0
20241118,175800,1177142670,14750,14750,14750,14750,1165
20241118,175700,1177142670,14750,14750,14750,14750,0
20241118,175600,1177142670,14750,14750,14750,14750,0
20241118,175500,1177142670,14750,14750,14750,14750,0
20241118,175400,1177142670,14750,14750,14750,14750,0
20241118,175300,1177142670,14750,14750,14750,14750,0
20241118,175200,1177142670,14750,14750,14750,14750,0
20241118,175100,1177142670,14750,14750,14750,14750,0
20241118,175000,1177142670,14750,14750,14750,14750,0
20241118,174900,1177142670,14750,14750,14750,14750,0
20241118,174800,1177142670,14750,14750,14750,14750,0
20241118,174700,1177142670,14750,14750,14750,14750,0
20241118,174600,1177142670,14750,14750,14750,14750,0
20241118,174500,1177142670,14750,14750,14750,14750,0
20241118,174400,1177142670,14750,14750,14750,14750,0
20241118,174300,1177142670,14750,14750,14750,14750,0
20241118,174200,1177142670,14750,14750,14750,14750,0
20241118,174100,1177142670,14750,14750,14750,14750,0
20241118,174000,1177142670,14750,14750,14750,14750,0
20241118,173900,1177142670,14750,14750,14750,14750,0
20241118,173800,1177142670,14750,14750,14750,14750,0
20241118,173700,1177142670,14750,14750,14750,14750,0
20241118,173600,1177142670,14750,14750,14750,14750,0
20241118,173500,1177142670,14750,14750,14750,14750,0
20241118,173400,1177142670,14750,14750,14750,14750,0
20241118,173300,1177142670,14750,14750,14750,14750,0
20241118,173200,1177142670,14750,14750,14750,14750,0
20241118,173100,1177142670,14750,14750,14750,14750,0
20241118,173000,1177142670,14750,14750,14750,14750,0
20241118,172900,1177142670,14750,14750,14750,14750,0
20241118,172800,1177142670,14750,14750,14750,14750,1165
20241118,172700,1177142670,14750,14750,14750,14750,0
20241118,172600,1177142670,14750,14750,14750,14750,0
20241118,172500,1177142670,14750,14750,14750,14750,0
20241118,172400,1177142670,14750,14750,14750,14750,0
20241118,172300,1177142670,14750,14750,14750,14750,0
20241118,172200,1177142670,14750,14750,14750,14750,0
20241118,172100,1177142670,14750,14750,14750,14750,0
20241118,172000,1177142670,14750,14750,14750,14750,0
20241118,171900,1177142670,14750,14750,14750,14750,0
20241118,171800,1177142670,14750,14750,14750,14750,0
20241118,171700,1177142670,14750,14750,14750,14750,0
20241118,171600,1177142670,14750,14750,14750,14750,0
20241118,171500,1177142670,14750,14750,14750,14750,0
20241118,171400,1177142670,14750,14750,14750,14750,0
20241118,171300,1177142670,14750,14750,14750,14750,0
20241118,171200,1177142670,14750,14750,14750,14750,0
20241118,171100,1177142670,14750,14750,14750,14750,0
20241118,171000,1177142670,14750,14750,14750,14750,0
20241118,170900,1177142670,14750,14750,14750,14750,0
20241118,170800,1177142670,14750,14750,14750,14750,0
20241118,170700,1177142670,14750,14750,14750,14750,0
20241118,170600,1177142670,14750,14750,14750,14750,0
20241118,170500,1177142670,14750,14750,14750,14750,0
20241118,170400,1177142670,14750,14750,14750,14750,0
20241118,170300,1177142670,14750,14750,14750,14750,0
20241118,170200,1177142670,14750,14750,14750,14750,0
20241118,170100,1177142670,14750,14750,14750,14750,0
20241118,170000,1177142670,14750,14750,14750,14750,0
20241118,165900,1177142670,14750,14750,14750,14750,0
20241118,165800,1177142670,14750,14750,14750,14750,1165
20241118,165700,1177142670,14750,14750,14750,14750,0
20241118,165600,1177142670,14750,14750,14750,14750,0
20241118,165500,1177142670,14750,14750,14750,14750,0
20241118,165400,1177142670,14750,14750,14750,14750,0
20241118,165300,1177142670,14750,14750,14750,14750,0
20241118,165200,1177142670,14750,14750,14750,14750,0
20241118,165100,1177142670,14750,14750,14750,14750,0
20241118,165000,1177142670,14750,14750,14750,14750,0
20241118,164900,1177142670,14750,14750,14750,14750,0
20241118,164800,1177142670,14750,14750,14750,14750,0
20241118,164700,1177142670,14750,14750,14750,14750,0
20241118,164600,1177142670,14750,14750,14750,14750,0
20241118,164500,1177142670,14750,14750,14750,14750,0
20241118,164400,1177142670,14750,14750,14750,14750,0
20241118,164300,1177142670,14750,14750,14750,14750,0
20241118,164200,1177142670,14750,14750,14750,14750,0
20241118,164100,1177142670,14750,14750,14750,14750,0
20241118,164000,1177142670,14750,14750,14750,14750,0
20241118,163900,1177142670,14750,14750,14750,14750,0
20241118,163800,1177142670,14750,14750,14750,14750,0
20241118,163700,1177142670,14750,14750,14750,14750,0
20241118,163600,1177142670,14750,14750,14750,14750,0
20241118,163500,1177142670,14750,14750,14750,14750,0
20241118,163400,1177142670,14750,14750,14750,14750,0
20241118,163300,1177142670,14750,14750,14750,14750,0
20241118,163200,1177142670,14750,14750,14750,14750,0
20241118,163100,1177142670,14750,14750,14750,14750,0
20241118,163000,1177142670,14750,14750,14750,14750,0
20241118,162900,1177142670,14750,14750,14750,14750,0
20241118,162800,1177142670,14750,14750,14750,14750,1165
20241118,162700,1177142670,14750,14750,14750,14750,0
20241118,162600,1177142670,14750,14750,14750,14750,0
20241118,162500,1177142670,14750,14750,14750,14750,0
20241118,162400,1177142670,14750,14750,14750,14750,0
20241118,162300,1177142670,14750,14750,14750,14750,0
20241118,162200,1177142670,14750,14750,14750,14750,0
20241118,162100,1177142670,14750,14750,14750,14750,0
20241118,162000,1177142670,14750,14750,14750,14750,0
20241118,161900,1177142670,14750,14750,14750,14750,0
20241118,161800,1177142670,14750,14750,14750,14750,0
20241118,161700,1177142670,14750,14750,14750,14750,0
20241118,161600,1177142670,14750,14750,14750,14750,0
20241118,161500,1177142670,14750,14750,14750,14750,0
20241118,161400,1177142670,14750,14750,14750,14750,0
20241118,161300,1177142670,14750,14750,14750,14750,0
20241118,161200,1177142670,14750,14750,14750,14750,0
20241118,161100,1177142670,14750,14750,14750,14750,0
20241118,161000,1177142670,14750,14750,14750,14750,0
20241118,160900,1177142670,14750,14750,14750,14750,0
20241118,160800,1177142670,14750,14750,14750,14750,0
20241118,160700,1177142670,14750,14750,14750,14750,0
20241118,160600,1177142670,14750,14750,14750,14750,0
20241118,160500,1177142670,14750,14750,14750,14750,0
20241118,160400,1177142670,14750,14750,14750,14750,0
20241118,160300,1177142670,14750,14750,14750,14750,0
20241118,160200,1177142670,14750,14750,14750,14750,0
20241118,160100,1177142670,14750,14750,14750,14750,0
20241118,160000,1177142670,14750,14750,14750,14750,0
20241118,155900,1177142670,14750,14750,14750,14750,0
20241118,155800,1177142670,14750,14750,14750,14750,1165
20241118,155700,1177142670,14750,14750,14750,14750,0
20241118,155600,1177142670,14750,14750,14750,14750,0
20241118,155500,1177142670,14750,14750,14750,14750,0
20241118,155400,1177142670,14750,14750,14750,14750,0
20241118,155300,1177142670,14750,14750,14750,14750,0
20241118,155200,1177142670,14750,14750,14750,14750,0
20241118,155100,1177142670,14750,14750,14750,14750,0
20241118,155000,1177142670,14750,14750,14750,14750,0
20241118,154900,1177142670,14750,14750,14750,14750,0
20241118,154800,1177142670,14750,14750,14750,14750,0
20241118,154700,1177142670,14750,14750,14750,14750,0
20241118,154600,1177142670,14750,14750,14750,14750,0
20241118,154500,1177142670,14750,14750,14750,14750,0
20241118,154400,1177142670,14750,14750,14750,14750,0
20241118,154300,1177142670,14750,14750,14750,14750,0
20241118,154200,1177142670,14750,14750,14750,14750,0
20241118,154100,1177142670,14750,14750,14750,14750,0
20241118,154000,1177142670,14750,14750,14750,14750,0
20241118,153900,1177142670,14750,14750,14750,14750,0
20241118,153800,1177142670,14750,14750,14750,14750,0
20241118,153700,1177142670,14750,14750,14750,14750,0
20241118,153600,1177142670,14750,14750,14750,14750,0
20241118,153500,1177142670,14750,14750,14750,14750,0
20241118,153400,1177142670,14750,14750,14750,14750,0
20241118,153300,1177142670,14750,14750,14750,14750,0
20241118,153200,1177142670,14750,14750,14750,14750,0
20241118,153100,1177142670,14750,14750,14750,14750,0
20241118,153000,1177142670,14750,14750,14750,14750,1165
20241118,152900,1159958920,14700,14700,14700,14700,0
20241118,152800,1159958920,14700,14700,14700,14700,0
20241118,152700,1159958920,14700,14700,14700,14700,0
20241118,152600,1159958920,14700,14700,14700,14700,0
20241118,152500,1159958920,14700,14700,14700,14700,0
20241118,152400,1159958920,14700,14700,14700,14700,0
20241118,152300,1159958920,14700,14700,14700,14700,0
20241118,152200,1159958920,14700,14700,14700,14700,0
20241118,152100,1159958920,14700,14700,14700,14700,0
20241118,152000,1159958920,14700,14700,14700,14700,0
20241118,151900,1159958920,14700,14760,14760,14700,6
20241118,151800,1159870420,14700,14720,14740,14700,25
20241118,151700,1159502300,14760,14690,14760,14680,25
20241118,151600,1159135060,14760,14700,14760,14690,262
20241118,151500,1155285900,14700,14750,14760,14700,139
20241118,151400,1153241240,14710,14710,14710,14710,10
20241118,151300,1153094140,14750,14750,14750,14750,20
20241118,151200,1152799140,14750,14750,14750,14750,14
20241118,151100,1152592640,14750,14760,14760,14710,43
20241118,151000,1151959740,14710,14710,14710,14710,6
20241118,150900,1151871480,14760,14710,14760,14710,10
20241118,150800,1151724280,14770,14770,14770,14770,0
20241118,150700,1151724280,14770,14710,14770,14710,15
20241118,150600,1151503120,14770,14770,14770,14770,0
20241118,150500,1151503120,14770,14770,14770,14770,0
20241118,150400,1151503120,14770,14770,14770,14770,1
20241118,150300,1151488350,14710,14710,14710,14710,4
20241118,150200,1151429510,14770,14770,14770,14770,0
20241118,150100,1151429510,14770,14740,14770,14740,30
20241118,150000,1150987210,14740,14730,14740,14730,5
20241118,145900,1150913520,14740,14700,14740,14700,9
20241118,145800,1150781020,14760,14760,14760,14760,0
20241118,145700,1150781020,14760,14720,14760,14700,1580
20241118,145600,1127547250,14760,14760,14760,14760,0
20241118,145500,1127547250,14760,14750,14760,14750,2
20241118,145400,1127517740,14760,14760,14760,14760,0
20241118,145300,1127517740,14760,14770,14770,14710,3
20241118,145200,1127473500,14720,14770,14770,14720,1201
20241118,145100,1109793270,14730,14750,14750,14730,915
20241118,145000,1096315000,14770,14760,14770,14760,21
20241118,144900,1096004870,14720,14750,14770,14720,23
20241118,144800,1095666150,14770,14770,14770,14770,0
20241118,144700,1095666150,14770,14760,14770,14760,2
20241118,144600,1095636620,14770,14770,14770,14770,100
20241118,144500,1094159620,14770,14770,14770,14770,500
20241118,144400,1086774620,14770,14730,14770,14730,24
20241118,144300,1086420980,14690,14690,14690,14690,3
20241118,144200,1086376910,14730,14690,14730,14690,8
20241118,144100,1086259300,14670,14670,14670,14670,0
20241118,144000,1086259300,14670,14670,14670,14670,0
20241118,143900,1086259300,14670,14700,14700,14670,150
20241118,143800,1084055560,14700,14700,14700,14700,2
20241118,143700,1084026160,14670,14670,14670,14670,0
20241118,143600,1084026160,14670,14670,14670,14670,3
20241118,143500,1083982150,14670,14670,14670,14670,0
20241118,143400,1083982150,14670,14690,14690,14670,95
20241118,143300,1082587310,14690,14680,14690,14680,102
20241118,143200,1081089360,14670,14670,14670,14670,0
20241118,143100,1081089360,14670,14670,14680,14670,24
20241118,143000,1080737080,14670,14670,14670,14670,1
20241118,142900,1080722410,14660,14660,14660,14660,3
20241118,142800,1080678430,14670,14670,14670,14670,0
20241118,142700,1080678430,14670,14660,14670,14660,108
20241118,142600,1079094080,14660,14660,14660,14660,0
20241118,142500,1079094080,14660,14660,14660,14660,3
20241118,142400,1079050100,14660,14660,14660,14660,9
20241118,142300,1078918160,14670,14670,14670,14670,1
20241118,142200,1078903490,14670,14660,14670,14660,5
20241118,142100,1078830180,14660,14660,14660,14660,0
20241118,142000,1078830180,14660,14660,14660,14660,1
20241118,141900,1078815520,14660,14660,14670,14660,15
20241118,141800,1078595520,14640,14640,14640,14640,0
20241118,141700,1078595520,14640,14650,14650,14640,267
20241118,141600,1074686540,14650,14660,14660,14650,1196
20241118,141500,1057157620,14660,14670,14670,14660,205
20241118,141400,1054150430,14680,14680,14680,14670,37
20241118,141300,1053607290,14680,14680,14680,14680,3
20241118,141200,1053563250,14670,14670,14670,14670,102
20241118,141100,1052066910,14670,14660,14670,14660,2
20241118,141000,1052037580,14660,14680,14690,14660,1392
20241118,140900,1031611480,14690,14680,14690,14680,226
20241118,140800,1028291800,14680,14690,14690,14680,696
20241118,140700,1018067580,14720,14720,14720,14720,0
20241118,140600,1018067580,14720,14720,14720,14720,1
20241118,140500,1018052860,14690,14690,14690,14690,30
20241118,140400,1017612160,14680,14680,14680,14680,135
20241118,140300,1015630360,14730,14680,14730,14660,466
20241118,140200,1008792550,14680,14680,14680,14680,157
20241118,140100,1006487790,14690,14720,14720,14680,2129
20241118,140000,975205320,14720,14720,14720,14720,1
20241118,135900,975190600,14730,14730,14730,14730,1
20241118,135800,975175870,14720,14720,14720,14720,1
20241118,135700,975161150,14730,14730,14730,14730,0
20241118,135600,975161150,14730,14730,14730,14730,76
20241118,135500,974041670,14730,14730,14730,14730,59
20241118,135400,973172600,14700,14700,14700,14700,0
20241118,135300,973172600,14700,14700,14700,14700,0
20241118,135200,973172600,14700,14730,14730,14700,2237
20241118,135100,940279580,14730,14730,14730,14730,3
20241118,135000,940235390,14710,14710,14710,14710,0
20241118,134900,940235390,14710,14710,14710,14710,4
20241118,134800,940176550,14720,14730,14730,14720,410
20241118,134700,934141240,14720,14730,14730,14720,2000
20241118,134600,904701220,14730,14730,14740,14730,303
20241118,134500,900235040,14730,14730,14730,14730,1
20241118,134400,900220310,14750,14750,14750,14750,1
20241118,134300,900205560,14720,14760,14760,14720,2167
20241118,134200,868290320,14750,14750,14750,14750,1
20241118,134100,868275570,14750,14750,14750,14750,3
20241118,134000,868231320,14750,14750,14750,14750,3
20241118,133900,868187070,14750,14750,14750,14750,1
20241118,133800,868172320,14750,14750,14750,14750,0
20241118,133700,868172320,14750,14750,14750,14750,0
20241118,133600,868172320,14750,14750,14750,14750,8
20241118,133500,868054320,14750,14760,14760,14750,140
20241118,133400,865989310,14760,14760,14760,14760,4
20241118,133300,865930270,14760,14760,14760,14760,1
20241118,133200,865915510,14750,14760,14760,14750,127
20241118,133100,864041320,14760,14760,14760,14760,1
20241118,133000,864026560,14760,14760,14760,14760,0
20241118,132900,864026560,14760,14760,14760,14760,10
20241118,132800,863878960,14760,14760,14760,14760,3
20241118,132700,863834680,14760,14760,14760,14760,0
20241118,132600,863834680,14760,14760,14760,14760,1
20241118,132500,863819920,14760,14760,14760,14760,0
20241118,132400,863819920,14760,14760,14760,14760,4
20241118,132300,863760880,14760,14760,14760,14760,0
20241118,132200,863760880,14760,14750,14760,14750,49
20241118,132100,863037650,14750,14750,14750,14750,3
20241118,132000,862993400,14760,14750,14760,14750,5
20241118,131900,862919610,14750,14750,14750,14750,0
20241118,131800,862919610,14750,14750,14750,14750,0
20241118,131700,862919610,14750,14750,14750,14750,4
20241118,131600,862860610,14750,14750,14750,14750,0
20241118,131500,862860610,14750,14750,14750,14750,1
20241118,131400,862845860,14750,14750,14750,14750,3
20241118,131300,862801610,14750,14750,14750,14750,1
20241118,131200,862786860,14750,14750,14750,14750,3
20241118,131100,862742610,14750,14750,14750,14750,1
20241118,131000,862727860,14750,14750,14750,14750,0
20241118,130900,862727860,14750,14750,14750,14750,1
20241118,130800,862713110,14750,14750,14750,14750,3
20241118,130700,862668860,14750,14750,14750,14750,30
20241118,130600,862226360,14750,14750,14750,14750,3
20241118,130500,862182110,14760,14750,14760,14750,21
20241118,130400,861872350,14740,14730,14740,14730,3
20241118,130300,861828150,14730,14750,14750,14730,270
20241118,130200,857851020,14740,14730,14740,14730,191
20241118,130100,855035690,14740,14730,14740,14730,170
20241118,130000,852529930,14730,14730,14740,14730,6
20241118,125900,852441530,14730,14730,14730,14730,0
20241118,125800,852441530,14730,14730,14730,14730,0
20241118,125700,852441530,14730,14740,14740,14730,2
20241118,125600,852412060,14740,14740,14740,14740,0
20241118,125500,852412060,14740,14740,14740,14740,11
20241118,125400,852249920,14740,14740,14740,14740,3
20241118,125300,852205700,14740,14740,14740,14740,1098
20241118,125200,836021180,14750,14750,14750,14750,129
20241118,125100,834118430,14750,14750,14750,14750,1
20241118,125000,834103680,14750,14750,14750,14750,1
20241118,124900,834088930,14750,14760,14760,14750,29
20241118,124800,833661040,14740,14740,14740,14740,0
20241118,124700,833661040,14740,14760,14760,14740,6
20241118,124600,833572560,14760,14760,14760,14760,0
20241118,124500,833572560,14760,14760,14760,14760,9
20241118,124400,833439720,14760,14760,14760,14760,9
20241118,124300,833306880,14760,14750,14760,14740,20
20241118,124200,833011980,14740,14750,14750,14740,35
20241118,124100,832495740,14740,14740,14740,14740,2
20241118,124000,832466260,14730,14730,14730,14730,3
20241118,123900,832422070,14720,14720,14720,14720,0
20241118,123800,832422070,14720,14720,14720,14720,0
20241118,123700,832422070,14720,14720,14720,14720,0
20241118,123600,832422070,14720,14710,14720,14710,523
20241118,123500,824726600,14710,14770,14770,14710,4816
20241118,123400,753767060,14770,14770,14770,14770,100
20241118,123300,752290060,14770,14770,14770,14770,4
20241118,123200,752230980,14780,14780,14780,14780,0
20241118,123100,752230980,14780,14790,14790,14780,255
20241118,123000,748462010,14780,14790,14790,14780,428
20241118,122900,742136140,14790,14790,14790,14790,2
20241118,122800,742106560,14790,14790,14790,14790,0
20241118,122700,742106560,14790,14800,14800,14790,6
20241118,122600,742017790,14810,14810,14810,14810,10
20241118,122500,741869690,14810,14810,14810,14810,0
20241118,122400,741869690,14810,14790,14810,14790,5
20241118,122300,741795700,14780,14790,14790,14780,605
20241118,122200,732851050,14790,14790,14790,14790,0
20241118,122100,732851050,14790,14790,14790,14790,0
20241118,122000,732851050,14790,14820,14820,14790,4
20241118,121900,732791860,14880,14800,14880,14800,15
20241118,121800,732569270,14790,14790,14790,14790,0
20241118,121700,732569270,14790,14790,14790,14790,1
20241118,121600,732554480,14790,14790,14790,14790,0
20241118,121500,732554480,14790,14790,14790,14790,3
20241118,121400,732510110,14790,14790,14790,14790,0
20241118,121300,732510110,14790,14800,14800,14790,4
20241118,121200,732450920,14800,14800,14800,14800,1
20241118,121100,732436120,14790,14790,14790,14790,1
20241118,121000,732421330,14800,14800,14800,14800,1
20241118,120900,732406530,14800,14800,14800,14800,1
20241118,120800,732391730,14810,14800,14810,14800,78
20241118,120700,731236560,14790,14790,14790,14790,0
20241118,120600,731236560,14790,14790,14790,14790,4
20241118,120500,731177400,14790,14790,14790,14790,0
20241118,120400,731177400,14790,14790,14790,14790,4
20241118,120300,731118240,14790,14790,14790,14790,0
20241118,120200,731118240,14790,14790,14790,14790,1
20241118,120100,731103450,14790,14790,14790,14790,0
20241118,120000,731103450,14790,14790,14790,14790,1
20241118,115900,731088660,14790,14790,14790,14790,5
20241118,115800,731014710,14790,14790,14790,14790,0
20241118,115700,731014710,14790,14790,14790,14790,10
20241118,115600,730866810,14800,14800,14800,14800,1
20241118,115500,730852010,14790,14790,14790,14790,2
20241118,115400,730822430,14800,14790,14800,14790,38
20241118,115300,730260040,14770,14790,14790,14770,9
20241118,115200,730126990,14790,14790,14790,14790,0
20241118,115100,730126990,14790,14800,14800,14790,3
20241118,115000,730082600,14790,14790,14790,14790,27
20241118,114900,729683270,14790,14790,14790,14790,2
20241118,114800,729653690,14780,14780,14780,14780,2
20241118,114700,729624130,14770,14770,14770,14770,3
20241118,114600,729579820,14760,14760,14760,14760,3
20241118,114500,729535540,14760,14760,14760,14760,2
20241118,114400,729506020,14750,14790,14790,14750,50
20241118,114300,728768000,14760,14760,14760,14760,508
20241118,114200,721269920,14750,14760,14760,14740,32
20241118,114100,720797910,14740,14760,14760,14740,442
20241118,114000,714277770,14770,14770,14770,14770,20
20241118,113900,713982370,14790,14770,14790,14750,1310
20241118,113800,694641410,14770,14810,14810,14770,2964
20241118,113700,650785540,14810,14810,14810,14810,1
20241118,113600,650770730,14810,14810,14810,14810,4
20241118,113500,650711490,14800,14800,14800,14800,5
20241118,113400,650637490,14810,14810,14810,14810,50
20241118,113300,649896990,14810,14800,14810,14800,56
20241118,113200,649067660,14810,14810,14810,14810,0
20241118,113100,649067660,14810,14810,14810,14810,88
20241118,113000,647764380,14810,14810,14810,14800,1554
20241118,112900,624749790,14810,14840,14840,14810,2129
20241118,112800,593184050,14840,14850,14850,14840,5
20241118,112700,593109810,14850,14850,14850,14850,47
20241118,112600,592411860,14850,14840,14850,14830,183
20241118,112500,589696120,14830,14830,14830,14830,6
20241118,112400,589607140,14830,14830,14830,14830,266
20241118,112300,585662360,14830,14830,14830,14830,1
20241118,112200,585647530,14820,14830,14830,14820,71
20241118,112100,584594800,14820,14820,14820,14820,0
20241118,112000,584594800,14820,14820,14820,14820,56
20241118,111900,583764880,14830,14820,14830,14820,116
20241118,111800,582044670,14820,14820,14820,14820,0
20241118,111700,582044670,14820,14820,14820,14820,572
20241118,111600,573567630,14820,14820,14820,14820,94
20241118,111500,572174550,14810,14820,14820,14810,62
20241118,111400,571255720,14820,14820,14820,14820,6
20241118,111300,571166800,14820,14820,14820,14820,1
20241118,111200,571151980,14820,14820,14820,14820,3
20241118,111100,571107520,14820,14820,14820,14820,1
20241118,111000,571092700,14820,14830,14830,14820,89
20241118,110900,569773710,14820,14820,14820,14820,0
20241118,110800,569773710,14820,14820,14830,14810,562
20241118,110700,561449340,14810,14810,14810,14810,200
20241118,110600,558487340,14820,14810,14820,14810,201
20241118,110500,555510520,14810,14820,14820,14810,335
20241118,110400,550547750,14840,14830,14840,14830,30
20241118,110300,550102560,14830,14830,14830,14830,109
20241118,110200,548486090,14830,14820,14830,14820,5
20241118,110100,548411970,14830,14830,14830,14830,0
20241118,110000,548411970,14830,14830,14830,14830,1
20241118,105900,548397140,14830,14830,14830,14830,10
20241118,105800,548248840,14840,14840,14840,14840,0
20241118,105700,548248840,14840,14830,14840,14830,282
20241118,105600,544065910,14830,14830,14830,14830,151
20241118,105500,541826580,14830,14830,14830,14830,86
20241118,105400,540551200,14830,14830,14830,14830,24
20241118,105300,540195280,14830,14820,14830,14820,6
20241118,105200,540106310,14820,14820,14820,14820,0
20241118,105100,540106310,14820,14810,14820,14810,7
20241118,105000,540002630,14810,14810,14810,14810,18
20241118,104900,539736050,14810,14810,14810,14810,161
20241118,104800,537351640,14810,14810,14810,14800,307
20241118,104700,532804990,14800,14830,14830,14800,454
20241118,104600,526079320,14830,14860,14860,14830,272
20241118,104500,522041710,14860,14860,14860,14860,4
20241118,104400,521982270,14860,14860,14860,14860,21
20241118,104300,521670210,14860,14860,14860,14860,0
20241118,104200,521670210,14860,14860,14860,14860,51
20241118,104100,520912350,14880,14880,14880,14880,0
20241118,104000,520912350,14880,14880,14880,14880,3
20241118,103900,520867710,14890,14840,14890,14840,45
20241118,103800,520198910,14840,14860,14860,14840,43
20241118,103700,519560270,14920,14920,14920,14920,0
20241118,103600,519560270,14920,14920,14920,14920,0
20241118,103500,519560270,14920,14910,14920,14910,100
20241118,103400,518068370,14930,14930,14930,14930,0
20241118,103300,518068370,14930,14850,14930,14850,16
20241118,103200,517829770,14830,14830,14830,14830,3
20241118,103100,517785280,14850,14850,14850,14850,1
20241118,103000,517770430,14920,14920,14920,14920,0
20241118,102900,517770430,14920,14820,14930,14820,214
20241118,102800,514585430,14830,14830,14830,14830,0
20241118,102700,514585430,14830,14830,14830,14830,20
20241118,102600,514288830,14820,14830,14830,14820,62
20241118,102500,513369760,14840,14830,14840,14830,101
20241118,102400,511870930,14820,14820,14820,14820,3
20241118,102300,511826470,14820,14820,14820,14820,492
20241118,102200,504535030,14810,14810,14810,14810,1
20241118,102100,504520220,14800,14800,14800,14800,1
20241118,102000,504505420,14820,14810,14820,14810,303
20241118,101900,500014970,14810,14810,14810,14810,21
20241118,101800,499703960,14800,14830,14850,14800,600
20241118,101700,490819230,14850,14850,14850,14850,81
20241118,101600,489616380,14850,14850,14850,14850,0
20241118,101500,489616380,14850,14840,14850,14830,47
20241118,101400,488918890,14830,14810,14830,14810,34
20241118,101300,488414990,14810,14800,14810,14800,22
20241118,101200,488089190,14800,14830,14830,14800,1085
20241118,101100,472024080,14810,14830,14830,14810,1054
20241118,101000,456407650,14830,14880,14900,14830,2959
20241118,100900,412416740,14890,14890,14890,14880,329
20241118,100800,407520940,14910,14910,14910,14910,1
20241118,100700,407506030,14910,14890,14910,14890,2
20241118,100600,407476230,14910,14890,14910,14890,19
20241118,100500,407193290,14880,14910,14910,14880,210
20241118,100400,404067270,14900,14900,14900,14900,4
20241118,100300,404007670,14910,14910,14910,14910,5
20241118,100200,403933120,14900,14900,14900,14900,241
20241118,100100,400342220,14900,14900,14900,14900,2
20241118,100000,400312420,14890,14890,14890,14890,1
20241118,095900,400297530,14910,14890,14910,14890,394
20241118,095800,394430780,14880,14880,14880,14880,20
20241118,095700,394133180,14890,14860,14890,14860,301
20241118,095600,389652030,14860,14860,14860,14860,0
20241118,095500,389652030,14860,14870,14870,14860,205
20241118,095400,386605720,14860,14860,14860,14860,1
20241118,095300,386590860,14860,14870,14870,14860,695
20241118,095200,376263150,14860,14860,14860,14860,1
20241118,095100,376248290,14840,14840,14840,14840,3
20241118,095000,376203770,14870,14830,14870,14830,19
20241118,094900,375921790,14830,14830,14830,14830,0
20241118,094800,375921790,14830,14860,14880,14830,1706
20241118,094700,350614200,14890,14890,14890,14890,211
20241118,094600,347472410,14890,14870,14890,14870,40
20241118,094500,346876900,14880,14860,14880,14860,80
20241118,094400,345686580,14850,14850,14850,14850,9
20241118,094300,345552930,14870,14870,14870,14870,3
20241118,094200,345508320,14840,14860,14860,14840,100
20241118,094100,344024290,14870,14850,14870,14850,12
20241118,094000,343846000,14850,14830,14850,14830,729
20241118,093900,333029350,14820,14830,14840,14820,617
20241118,093800,323884490,14840,14760,14840,14760,800
20241118,093700,312045380,14760,14780,14800,14760,219
20241118,093600,308811260,14790,14810,14820,14780,225
20241118,093500,305485020,14830,14830,14830,14830,23
20241118,093400,305143930,14830,14870,14870,14780,1231
20241118,093300,286908520,14850,14850,14870,14850,352
20241118,093200,281678710,14860,14860,14860,14840,119
20241118,093100,279911680,14870,14870,14870,14870,4
20241118,093000,279852200,14850,14860,14880,14850,69
20241118,092900,278826860,14860,14910,14910,14860,870
20241118,092800,265880740,14940,14980,14980,14940,138
20241118,092700,263818860,14990,14990,14990,14990,30
20241118,092600,263369160,14890,15000,15000,14890,7145
20241118,092500,156723120,15010,15010,15010,15010,5
20241118,092400,156648070,15010,15050,15050,15010,553
20241118,092300,148345920,15050,15050,15050,15050,20
20241118,092200,148044920,15020,15050,15050,15020,463
20241118,092100,141078730,15040,15080,15080,15040,155
20241118,092000,138747280,15030,15030,15030,15030,0
20241118,091900,138747280,15030,15080,15080,15030,274
20241118,091800,134624060,15090,15090,15090,15090,0
20241118,091700,134624060,15090,15040,15090,14990,292
20241118,091600,130220750,15050,15000,15050,15000,195
20241118,091500,127291600,15060,15000,15060,14980,620
20241118,091400,117976010,14980,14990,15050,14980,1855
20241118,091300,90143350,14990,14990,14990,14990,300
20241118,091200,85646350,14980,14980,14980,14980,0
20241118,091100,85646350,14980,14980,14980,14980,8
20241118,091000,85526510,15000,15000,15000,15000,0
20241118,090900,85526510,15000,15040,15040,14990,1304
20241118,090800,65976350,15040,15050,15060,15040,23
20241118,090700,65630220,15010,15010,15010,15010,19
20241118,090600,65345030,14940,14960,14960,14940,1380
20241118,090500,44712390,14960,14960,14960,14960,0
20241118,090400,44712390,14960,14960,14960,14960,100
20241118,090300,43216390,14980,14980,14980,14980,0
20241118,090200,43216390,14980,14930,14980,14930,30
20241118,090100,42767040,14910,15070,15070,14900,1333
20241118,090000,22749820,15080,15140,15380,15080,1503