KissMeData/213500/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,203400,232073850,8880,8880,8880,8880,1508
20241118,203300,232073850,8880,8880,8880,8880,0
20241118,203200,232073850,8880,8880,8880,8880,0
20241118,203100,232073850,8880,8880,8880,8880,0
20241118,203000,232073850,8880,8880,8880,8880,0
20241118,202900,232073850,8880,8880,8880,8880,0
20241118,202800,232073850,8880,8880,8880,8880,0
20241118,202700,232073850,8880,8880,8880,8880,0
20241118,202600,232073850,8880,8880,8880,8880,0
20241118,202500,232073850,8880,8880,8880,8880,0
20241118,202400,232073850,8880,8880,8880,8880,0
20241118,202300,232073850,8880,8880,8880,8880,0
20241118,202200,232073850,8880,8880,8880,8880,0
20241118,202100,232073850,8880,8880,8880,8880,0
20241118,202000,232073850,8880,8880,8880,8880,0
20241118,201900,232073850,8880,8880,8880,8880,0
20241118,201800,232073850,8880,8880,8880,8880,0
20241118,201700,232073850,8880,8880,8880,8880,0
20241118,201600,232073850,8880,8880,8880,8880,0
20241118,201500,232073850,8880,8880,8880,8880,0
20241118,201400,232073850,8880,8880,8880,8880,0
20241118,201300,232073850,8880,8880,8880,8880,0
20241118,201200,232073850,8880,8880,8880,8880,0
20241118,201100,232073850,8880,8880,8880,8880,0
20241118,201000,232073850,8880,8880,8880,8880,0
20241118,200900,232073850,8880,8880,8880,8880,0
20241118,200800,232073850,8880,8880,8880,8880,0
20241118,200700,232073850,8880,8880,8880,8880,0
20241118,200600,232073850,8880,8880,8880,8880,0
20241118,200500,232073850,8880,8880,8880,8880,0
20241118,200400,232073850,8880,8880,8880,8880,1508
20241118,200300,232073850,8880,8880,8880,8880,0
20241118,200200,232073850,8880,8880,8880,8880,0
20241118,200100,232073850,8880,8880,8880,8880,0
20241118,200000,232073850,8880,8880,8880,8880,0
20241118,195900,232073850,8880,8880,8880,8880,0
20241118,195800,232073850,8880,8880,8880,8880,0
20241118,195700,232073850,8880,8880,8880,8880,0
20241118,195600,232073850,8880,8880,8880,8880,0
20241118,195500,232073850,8880,8880,8880,8880,0
20241118,195400,232073850,8880,8880,8880,8880,0
20241118,195300,232073850,8880,8880,8880,8880,0
20241118,195200,232073850,8880,8880,8880,8880,0
20241118,195100,232073850,8880,8880,8880,8880,0
20241118,195000,232073850,8880,8880,8880,8880,0
20241118,194900,232073850,8880,8880,8880,8880,0
20241118,194800,232073850,8880,8880,8880,8880,0
20241118,194700,232073850,8880,8880,8880,8880,0
20241118,194600,232073850,8880,8880,8880,8880,0
20241118,194500,232073850,8880,8880,8880,8880,0
20241118,194400,232073850,8880,8880,8880,8880,0
20241118,194300,232073850,8880,8880,8880,8880,0
20241118,194200,232073850,8880,8880,8880,8880,0
20241118,194100,232073850,8880,8880,8880,8880,0
20241118,194000,232073850,8880,8880,8880,8880,0
20241118,193900,232073850,8880,8880,8880,8880,0
20241118,193800,232073850,8880,8880,8880,8880,0
20241118,193700,232073850,8880,8880,8880,8880,0
20241118,193600,232073850,8880,8880,8880,8880,0
20241118,193500,232073850,8880,8880,8880,8880,0
20241118,193400,232073850,8880,8880,8880,8880,1508
20241118,193300,232073850,8880,8880,8880,8880,0
20241118,193200,232073850,8880,8880,8880,8880,0
20241118,193100,232073850,8880,8880,8880,8880,0
20241118,193000,232073850,8880,8880,8880,8880,0
20241118,192900,232073850,8880,8880,8880,8880,0
20241118,192800,232073850,8880,8880,8880,8880,0
20241118,192700,232073850,8880,8880,8880,8880,0
20241118,192600,232073850,8880,8880,8880,8880,0
20241118,192500,232073850,8880,8880,8880,8880,0
20241118,192400,232073850,8880,8880,8880,8880,0
20241118,192300,232073850,8880,8880,8880,8880,0
20241118,192200,232073850,8880,8880,8880,8880,0
20241118,192100,232073850,8880,8880,8880,8880,0
20241118,192000,232073850,8880,8880,8880,8880,0
20241118,191900,232073850,8880,8880,8880,8880,0
20241118,191800,232073850,8880,8880,8880,8880,0
20241118,191700,232073850,8880,8880,8880,8880,0
20241118,191600,232073850,8880,8880,8880,8880,0
20241118,191500,232073850,8880,8880,8880,8880,0
20241118,191400,232073850,8880,8880,8880,8880,0
20241118,191300,232073850,8880,8880,8880,8880,0
20241118,191200,232073850,8880,8880,8880,8880,0
20241118,191100,232073850,8880,8880,8880,8880,0
20241118,191000,232073850,8880,8880,8880,8880,0
20241118,190900,232073850,8880,8880,8880,8880,0
20241118,190800,232073850,8880,8880,8880,8880,0
20241118,190700,232073850,8880,8880,8880,8880,0
20241118,190600,232073850,8880,8880,8880,8880,0
20241118,190500,232073850,8880,8880,8880,8880,0
20241118,190400,232073850,8880,8880,8880,8880,1508
20241118,190300,232073850,8880,8880,8880,8880,0
20241118,190200,232073850,8880,8880,8880,8880,0
20241118,190100,232073850,8880,8880,8880,8880,0
20241118,190000,232073850,8880,8880,8880,8880,0
20241118,185900,232073850,8880,8880,8880,8880,0
20241118,185800,232073850,8880,8880,8880,8880,0
20241118,185700,232073850,8880,8880,8880,8880,0
20241118,185600,232073850,8880,8880,8880,8880,0
20241118,185500,232073850,8880,8880,8880,8880,0
20241118,185400,232073850,8880,8880,8880,8880,0
20241118,185300,232073850,8880,8880,8880,8880,0
20241118,185200,232073850,8880,8880,8880,8880,0
20241118,185100,232073850,8880,8880,8880,8880,0
20241118,185000,232073850,8880,8880,8880,8880,0
20241118,184900,232073850,8880,8880,8880,8880,0
20241118,184800,232073850,8880,8880,8880,8880,0
20241118,184700,232073850,8880,8880,8880,8880,0
20241118,184600,232073850,8880,8880,8880,8880,0
20241118,184500,232073850,8880,8880,8880,8880,0
20241118,184400,232073850,8880,8880,8880,8880,0
20241118,184300,232073850,8880,8880,8880,8880,0
20241118,184200,232073850,8880,8880,8880,8880,0
20241118,184100,232073850,8880,8880,8880,8880,0
20241118,184000,232073850,8880,8880,8880,8880,0
20241118,183900,232073850,8880,8880,8880,8880,0
20241118,183800,232073850,8880,8880,8880,8880,0
20241118,183700,232073850,8880,8880,8880,8880,0
20241118,183600,232073850,8880,8880,8880,8880,0
20241118,183500,232073850,8880,8880,8880,8880,0
20241118,183400,232073850,8880,8880,8880,8880,1508
20241118,183300,232073850,8880,8880,8880,8880,0
20241118,183200,232073850,8880,8880,8880,8880,0
20241118,183100,232073850,8880,8880,8880,8880,0
20241118,183000,232073850,8880,8880,8880,8880,0
20241118,182900,232073850,8880,8880,8880,8880,0
20241118,182800,232073850,8880,8880,8880,8880,0
20241118,182700,232073850,8880,8880,8880,8880,0
20241118,182600,232073850,8880,8880,8880,8880,0
20241118,182500,232073850,8880,8880,8880,8880,0
20241118,182400,232073850,8880,8880,8880,8880,0
20241118,182300,232073850,8880,8880,8880,8880,0
20241118,182200,232073850,8880,8880,8880,8880,0
20241118,182100,232073850,8880,8880,8880,8880,0
20241118,182000,232073850,8880,8880,8880,8880,0
20241118,181900,232073850,8880,8880,8880,8880,0
20241118,181800,232073850,8880,8880,8880,8880,0
20241118,181700,232073850,8880,8880,8880,8880,0
20241118,181600,232073850,8880,8880,8880,8880,0
20241118,181500,232073850,8880,8880,8880,8880,0
20241118,181400,232073850,8880,8880,8880,8880,0
20241118,181300,232073850,8880,8880,8880,8880,0
20241118,181200,232073850,8880,8880,8880,8880,0
20241118,181100,232073850,8880,8880,8880,8880,0
20241118,181000,232073850,8880,8880,8880,8880,0
20241118,180900,232073850,8880,8880,8880,8880,0
20241118,180800,232073850,8880,8880,8880,8880,0
20241118,180700,232073850,8880,8880,8880,8880,0
20241118,180600,232073850,8880,8880,8880,8880,0
20241118,180500,232073850,8880,8880,8880,8880,0
20241118,180400,232073850,8880,8880,8880,8880,1508
20241118,180300,232073850,8880,8880,8880,8880,0
20241118,180200,232073850,8880,8880,8880,8880,0
20241118,180100,232073850,8880,8880,8880,8880,0
20241118,180000,232073850,8880,8880,8880,8880,0
20241118,175900,232073850,8880,8880,8880,8880,0
20241118,175800,232073850,8880,8880,8880,8880,0
20241118,175700,232073850,8880,8880,8880,8880,0
20241118,175600,232073850,8880,8880,8880,8880,0
20241118,175500,232073850,8880,8880,8880,8880,0
20241118,175400,232073850,8880,8880,8880,8880,0
20241118,175300,232073850,8880,8880,8880,8880,0
20241118,175200,232073850,8880,8880,8880,8880,0
20241118,175100,232073850,8880,8880,8880,8880,0
20241118,175000,232073850,8880,8880,8880,8880,0
20241118,174900,232073850,8880,8880,8880,8880,0
20241118,174800,232073850,8880,8880,8880,8880,0
20241118,174700,232073850,8880,8880,8880,8880,0
20241118,174600,232073850,8880,8880,8880,8880,0
20241118,174500,232073850,8880,8880,8880,8880,0
20241118,174400,232073850,8880,8880,8880,8880,0
20241118,174300,232073850,8880,8880,8880,8880,0
20241118,174200,232073850,8880,8880,8880,8880,0
20241118,174100,232073850,8880,8880,8880,8880,0
20241118,174000,232073850,8880,8880,8880,8880,0
20241118,173900,232073850,8880,8880,8880,8880,0
20241118,173800,232073850,8880,8880,8880,8880,0
20241118,173700,232073850,8880,8880,8880,8880,0
20241118,173600,232073850,8880,8880,8880,8880,0
20241118,173500,232073850,8880,8880,8880,8880,0
20241118,173400,232073850,8880,8880,8880,8880,1508
20241118,173300,232073850,8880,8880,8880,8880,0
20241118,173200,232073850,8880,8880,8880,8880,0
20241118,173100,232073850,8880,8880,8880,8880,0
20241118,173000,232073850,8880,8880,8880,8880,0
20241118,172900,232073850,8880,8880,8880,8880,0
20241118,172800,232073850,8880,8880,8880,8880,0
20241118,172700,232073850,8880,8880,8880,8880,0
20241118,172600,232073850,8880,8880,8880,8880,0
20241118,172500,232073850,8880,8880,8880,8880,0
20241118,172400,232073850,8880,8880,8880,8880,0
20241118,172300,232073850,8880,8880,8880,8880,0
20241118,172200,232073850,8880,8880,8880,8880,0
20241118,172100,232073850,8880,8880,8880,8880,0
20241118,172000,232073850,8880,8880,8880,8880,0
20241118,171900,232073850,8880,8880,8880,8880,0
20241118,171800,232073850,8880,8880,8880,8880,0
20241118,171700,232073850,8880,8880,8880,8880,0
20241118,171600,232073850,8880,8880,8880,8880,0
20241118,171500,232073850,8880,8880,8880,8880,0
20241118,171400,232073850,8880,8880,8880,8880,0
20241118,171300,232073850,8880,8880,8880,8880,0
20241118,171200,232073850,8880,8880,8880,8880,0
20241118,171100,232073850,8880,8880,8880,8880,0
20241118,171000,232073850,8880,8880,8880,8880,0
20241118,170900,232073850,8880,8880,8880,8880,0
20241118,170800,232073850,8880,8880,8880,8880,0
20241118,170700,232073850,8880,8880,8880,8880,0
20241118,170600,232073850,8880,8880,8880,8880,0
20241118,170500,232073850,8880,8880,8880,8880,0
20241118,170400,232073850,8880,8880,8880,8880,1508
20241118,170300,232073850,8880,8880,8880,8880,0
20241118,170200,232073850,8880,8880,8880,8880,0
20241118,170100,232073850,8880,8880,8880,8880,0
20241118,170000,232073850,8880,8880,8880,8880,0
20241118,165900,232073850,8880,8880,8880,8880,0
20241118,165800,232073850,8880,8880,8880,8880,0
20241118,165700,232073850,8880,8880,8880,8880,0
20241118,165600,232073850,8880,8880,8880,8880,0
20241118,165500,232073850,8880,8880,8880,8880,0
20241118,165400,232073850,8880,8880,8880,8880,0
20241118,165300,232073850,8880,8880,8880,8880,0
20241118,165200,232073850,8880,8880,8880,8880,0
20241118,165100,232073850,8880,8880,8880,8880,0
20241118,165000,232073850,8880,8880,8880,8880,0
20241118,164900,232073850,8880,8880,8880,8880,0
20241118,164800,232073850,8880,8880,8880,8880,0
20241118,164700,232073850,8880,8880,8880,8880,0
20241118,164600,232073850,8880,8880,8880,8880,0
20241118,164500,232073850,8880,8880,8880,8880,0
20241118,164400,232073850,8880,8880,8880,8880,0
20241118,164300,232073850,8880,8880,8880,8880,0
20241118,164200,232073850,8880,8880,8880,8880,0
20241118,164100,232073850,8880,8880,8880,8880,0
20241118,164000,232073850,8880,8880,8880,8880,0
20241118,163900,232073850,8880,8880,8880,8880,0
20241118,163800,232073850,8880,8880,8880,8880,0
20241118,163700,232073850,8880,8880,8880,8880,0
20241118,163600,232073850,8880,8880,8880,8880,0
20241118,163500,232073850,8880,8880,8880,8880,0
20241118,163400,232073850,8880,8880,8880,8880,1508
20241118,163300,232073850,8880,8880,8880,8880,0
20241118,163200,232073850,8880,8880,8880,8880,0
20241118,163100,232073850,8880,8880,8880,8880,0
20241118,163000,232073850,8880,8880,8880,8880,0
20241118,162900,232073850,8880,8880,8880,8880,0
20241118,162800,232073850,8880,8880,8880,8880,0
20241118,162700,232073850,8880,8880,8880,8880,0
20241118,162600,232073850,8880,8880,8880,8880,0
20241118,162500,232073850,8880,8880,8880,8880,0
20241118,162400,232073850,8880,8880,8880,8880,0
20241118,162300,232073850,8880,8880,8880,8880,0
20241118,162200,232073850,8880,8880,8880,8880,0
20241118,162100,232073850,8880,8880,8880,8880,0
20241118,162000,232073850,8880,8880,8880,8880,0
20241118,161900,232073850,8880,8880,8880,8880,0
20241118,161800,232073850,8880,8880,8880,8880,0
20241118,161700,232073850,8880,8880,8880,8880,0
20241118,161600,232073850,8880,8880,8880,8880,0
20241118,161500,232073850,8880,8880,8880,8880,0
20241118,161400,232073850,8880,8880,8880,8880,0
20241118,161300,232073850,8880,8880,8880,8880,0
20241118,161200,232073850,8880,8880,8880,8880,0
20241118,161100,232073850,8880,8880,8880,8880,0
20241118,161000,232073850,8880,8880,8880,8880,0
20241118,160900,232073850,8880,8880,8880,8880,0
20241118,160800,232073850,8880,8880,8880,8880,0
20241118,160700,232073850,8880,8880,8880,8880,0
20241118,160600,232073850,8880,8880,8880,8880,0
20241118,160500,232073850,8880,8880,8880,8880,0
20241118,160400,232073850,8880,8880,8880,8880,1508
20241118,160300,232073850,8880,8880,8880,8880,0
20241118,160200,232073850,8880,8880,8880,8880,0
20241118,160100,232073850,8880,8880,8880,8880,0
20241118,160000,232073850,8880,8880,8880,8880,0
20241118,155900,232073850,8880,8880,8880,8880,0
20241118,155800,232073850,8880,8880,8880,8880,0
20241118,155700,232073850,8880,8880,8880,8880,0
20241118,155600,232073850,8880,8880,8880,8880,0
20241118,155500,232073850,8880,8880,8880,8880,0
20241118,155400,232073850,8880,8880,8880,8880,0
20241118,155300,232073850,8880,8880,8880,8880,0
20241118,155200,232073850,8880,8880,8880,8880,0
20241118,155100,232073850,8880,8880,8880,8880,0
20241118,155000,232073850,8880,8880,8880,8880,0
20241118,154900,232073850,8880,8880,8880,8880,0
20241118,154800,232073850,8880,8880,8880,8880,0
20241118,154700,232073850,8880,8880,8880,8880,0
20241118,154600,232073850,8880,8880,8880,8880,0
20241118,154500,232073850,8880,8880,8880,8880,0
20241118,154400,232073850,8880,8880,8880,8880,0
20241118,154300,232073850,8880,8880,8880,8880,0
20241118,154200,232073850,8880,8880,8880,8880,0
20241118,154100,232073850,8880,8880,8880,8880,0
20241118,154000,232073850,8880,8880,8880,8880,0
20241118,153900,232073850,8880,8880,8880,8880,0
20241118,153800,232073850,8880,8880,8880,8880,0
20241118,153700,232073850,8880,8880,8880,8880,0
20241118,153600,232073850,8880,8880,8880,8880,0
20241118,153500,232073850,8880,8880,8880,8880,0
20241118,153400,232073850,8880,8880,8880,8880,1508
20241118,153300,232073850,8880,8880,8880,8880,0
20241118,153200,232073850,8880,8880,8880,8880,0
20241118,153100,232073850,8880,8880,8880,8880,0
20241118,153000,232073850,8880,8880,8880,8880,1508
20241118,152900,218682810,8890,8890,8890,8890,0
20241118,152800,218682810,8890,8890,8890,8890,0
20241118,152700,218682810,8890,8890,8890,8890,0
20241118,152600,218682810,8890,8890,8890,8890,0
20241118,152500,218682810,8890,8890,8890,8890,0
20241118,152400,218682810,8890,8890,8890,8890,0
20241118,152300,218682810,8890,8890,8890,8890,0
20241118,152200,218682810,8890,8890,8890,8890,0
20241118,152100,218682810,8890,8890,8890,8890,0
20241118,152000,218682810,8890,8890,8890,8890,0
20241118,151900,218682810,8890,8890,8890,8890,28
20241118,151800,218433890,8890,8890,8900,8890,46
20241118,151700,218024840,8890,8890,8900,8890,77
20241118,151600,217340050,8890,8900,8900,8890,33
20241118,151500,217046610,8890,8890,8890,8890,21
20241118,151400,216859920,8890,8890,8890,8890,1
20241118,151300,216851030,8900,8890,8900,8890,30
20241118,151200,216584320,8890,8890,8890,8890,2
20241118,151100,216566540,8890,8890,8900,8890,19
20241118,151000,216397580,8890,8890,8900,8890,141
20241118,150900,215142990,8890,8900,8900,8890,41
20241118,150800,214778480,8890,8890,8890,8890,15
20241118,150700,214645130,8890,8900,8900,8890,49
20241118,150600,214209500,8890,8890,8900,8890,26
20241118,150500,213978340,8890,8900,8900,8890,170
20241118,150400,212465930,8890,8910,8910,8890,33
20241118,150300,212172370,8900,8900,8900,8890,102
20241118,150200,211265260,8900,8900,8910,8900,49
20241118,150100,210829120,8900,8900,8900,8900,76
20241118,150000,210152720,8900,8910,8910,8900,39
20241118,145900,209805600,8900,8910,8910,8900,11
20241118,145800,209707650,8910,8900,8910,8900,29
20241118,145700,209449370,8900,8900,8900,8900,110
20241118,145600,208470370,8900,8900,8900,8900,6
20241118,145500,208416970,8900,8890,8900,8890,9
20241118,145400,208336940,8890,8900,8900,8890,37
20241118,145300,208007980,8900,8890,8900,8890,20
20241118,145200,207830110,8890,8900,8900,8890,65
20241118,145100,207252140,8890,8900,8900,8890,8
20241118,145000,207181000,8890,8890,8900,8890,27
20241118,144900,206940910,8890,8900,8900,8890,34
20241118,144800,206638610,8890,8890,8890,8890,113
20241118,144700,205634040,8910,8900,8910,8900,1007
20241118,144600,196663900,8890,8900,8900,8890,68
20241118,144500,196058860,8900,8900,8900,8900,1
20241118,144400,196049960,8900,8900,8900,8890,16
20241118,144300,195907620,8900,8890,8900,8890,36
20241118,144200,195587520,8890,8900,8900,8890,22
20241118,144100,195391870,8890,8890,8890,8890,5
20241118,144000,195347420,8900,8890,8900,8890,8
20241118,143900,195276290,8890,8890,8890,8890,5
20241118,143800,195231840,8890,8900,8900,8890,13
20241118,143700,195116250,8890,8890,8890,8890,12
20241118,143600,195009570,8900,8900,8900,8900,12
20241118,143500,194902770,8900,8890,8900,8890,22
20241118,143400,194707170,8890,8900,8900,8890,15
20241118,143300,194573770,8900,8890,8900,8890,7
20241118,143200,194511520,8890,8890,8890,8890,7
20241118,143100,194449290,8890,8890,8900,8890,45
20241118,143000,194049150,8890,8890,8890,8890,87
20241118,142900,193275720,8900,8900,8900,8890,26
20241118,142800,193044380,8890,8890,8890,8890,0
20241118,142700,193044380,8890,8890,8890,8890,37
20241118,142600,192715450,8900,8900,8900,8900,2
20241118,142500,192697650,8890,8900,8900,8890,10
20241118,142400,192608710,8890,8900,8900,8890,8
20241118,142300,192537570,8890,8890,8890,8890,46
20241118,142200,192128630,8900,8890,8900,8890,27
20241118,142100,191888520,8890,8890,8890,8890,1
20241118,142000,191879630,8900,8890,8900,8890,9
20241118,141900,191799600,8890,8890,8900,8890,22
20241118,141800,191603970,8890,8900,8900,8890,7
20241118,141700,191541720,8890,8900,8900,8890,10
20241118,141600,191452790,8890,8900,8900,8890,11
20241118,141500,191354940,8900,8890,8900,8890,213
20241118,141400,189461350,8890,8900,8900,8890,20
20241118,141300,189283480,8900,8900,8900,8900,2
20241118,141200,189265680,8890,8900,8900,8890,743
20241118,141100,182654200,8900,8910,8910,8900,12
20241118,141000,182547380,8900,8900,8900,8900,5
20241118,140900,182502880,8910,8910,8910,8910,8
20241118,140800,182431600,8900,8900,8910,8900,21
20241118,140700,182244650,8910,8910,8910,8910,1
20241118,140600,182235740,8910,8910,8910,8900,56
20241118,140500,181736830,8910,8900,8910,8900,22
20241118,140400,181540870,8910,8900,8910,8900,19
20241118,140300,181371750,8900,8900,8910,8900,120
20241118,140200,180303540,8910,8900,8910,8900,70
20241118,140100,179679910,8910,8900,8910,8900,10
20241118,140000,179590860,8900,8900,8910,8900,17
20241118,135900,179439540,8900,8900,8900,8900,15
20241118,135800,179306040,8900,8910,8910,8900,5
20241118,135700,179261520,8900,8910,8910,8900,20
20241118,135600,179083420,8900,8900,8910,8900,23
20241118,135500,178878650,8910,8900,8910,8900,17
20241118,135400,178727270,8900,8900,8900,8900,9
20241118,135300,178647170,8900,8900,8910,8900,14
20241118,135200,178522550,8900,8900,8900,8900,15
20241118,135100,178389050,8910,8910,8910,8900,23
20241118,135000,178184270,8900,8900,8900,8900,12
20241118,134900,178077470,8910,8910,8910,8900,298
20241118,134800,175425090,8900,8900,8900,8900,14
20241118,134700,175300490,8900,8900,8900,8900,12
20241118,134600,175193690,8910,8910,8910,8910,7
20241118,134500,175131320,8910,8920,8920,8910,5
20241118,134400,175086760,8920,8920,8930,8920,20
20241118,134300,174908340,8920,8920,8920,8920,4
20241118,134200,174872660,8920,8900,8920,8900,165
20241118,134100,173401760,8900,8900,8900,8900,87
20241118,134000,172627460,8900,8900,8910,8900,19
20241118,133900,172458290,8910,8900,8910,8900,20
20241118,133800,172280190,8900,8900,8900,8900,9
20241118,133700,172200090,8910,8900,8910,8900,19
20241118,133600,172030970,8900,8900,8900,8900,18
20241118,133500,171870770,8910,8910,8910,8900,161
20241118,133400,170436300,8900,8900,8910,8900,17
20241118,133300,170284950,8910,8900,8910,8900,16
20241118,133200,170142530,8900,8900,8900,8900,9
20241118,133100,170062430,8900,8900,8910,8900,9
20241118,133000,169982310,8900,8900,8900,8900,8
20241118,132900,169911110,8910,8910,8910,8910,12
20241118,132800,169804190,8910,8920,8920,8910,14
20241118,132700,169679400,8910,8910,8910,8910,12
20241118,132600,169572480,8920,8910,8920,8910,13
20241118,132500,169456630,8910,8910,8910,8910,19
20241118,132400,169287340,8910,8910,8920,8910,9
20241118,132300,169207130,8910,8910,8910,8910,15
20241118,132200,169073480,8910,8910,8910,8910,15
20241118,132100,168939830,8920,8910,8920,8910,29
20241118,132000,168681340,8910,8910,8910,8910,3
20241118,131900,168654610,8900,8910,8910,8900,96
20241118,131800,167799280,8910,8910,8910,8910,23
20241118,131700,167594350,8920,8910,8920,8910,17
20241118,131600,167442810,8910,8910,8910,8910,16
20241118,131500,167300250,8910,8910,8920,8910,120
20241118,131400,166230970,8910,8910,8910,8910,15
20241118,131300,166097320,8910,8920,8920,8910,17
20241118,131200,165945830,8910,8920,8920,8910,8
20241118,131100,165874500,8910,8910,8920,8910,15
20241118,131000,165740820,8920,8910,8920,8910,77
20241118,130900,165054190,8910,8920,8920,8910,23
20241118,130800,164849230,8910,8910,8920,8910,32
20241118,130700,164564050,8910,8910,8910,8910,13
20241118,130600,164448220,8910,8910,8920,8910,39
20241118,130500,164100660,8910,8910,8910,8910,29
20241118,130400,163842270,8910,8910,8920,8910,40
20241118,130300,163485850,8910,8910,8910,8910,17
20241118,130200,163334380,8910,8920,8920,8910,150
20241118,130100,161996860,8920,8920,8920,8920,6
20241118,130000,161943340,8920,8920,8920,8910,26
20241118,125900,161711540,8910,8910,8910,8910,10
20241118,125800,161622440,8920,8920,8920,8910,215
20241118,125700,159704690,8920,8910,8920,8910,17
20241118,125600,159553200,8910,8910,8910,8910,5
20241118,125500,159508650,8920,8920,8920,8910,25
20241118,125400,159285810,8910,8910,8920,8910,32
20241118,125300,159000630,8910,8910,8920,8910,34
20241118,125200,158697670,8910,8920,8920,8910,201
20241118,125100,156905750,8910,8910,8920,8910,17
20241118,125000,156754260,8920,8920,8920,8920,0
20241118,124900,156754260,8920,8910,8920,8910,21
20241118,124800,156566990,8920,8910,8920,8910,9
20241118,124700,156486780,8920,8910,8920,8910,31
20241118,124600,156210420,8920,8920,8920,8920,2
20241118,124500,156192580,8910,8910,8910,8910,12
20241118,124400,156085660,8920,8920,8920,8920,7
20241118,124300,156023220,8910,8910,8920,8910,17
20241118,124200,155871730,8910,8920,8920,8910,8
20241118,124100,155800430,8910,8920,8920,8910,47
20241118,124000,155381600,8910,8920,8920,8910,19
20241118,123900,155212290,8910,8910,8910,8910,6
20241118,123800,155158830,8920,8920,8920,8920,94
20241118,123700,154320350,8910,8920,8920,8910,7
20241118,123600,154257960,8910,8910,8910,8910,155
20241118,123500,152876910,8910,8920,8920,8910,34
20241118,123400,152573920,8920,8910,8920,8910,12
20241118,123300,152466940,8910,8920,8920,8910,18
20241118,123200,152306540,8920,8910,8920,8910,33
20241118,123100,152012470,8910,8920,8920,8910,3
20241118,123000,151985720,8910,8910,8910,8910,6
20241118,122900,151932260,8920,8910,8920,8910,3
20241118,122800,151905520,8910,8910,8920,8910,23
20241118,122700,151700580,8910,8910,8920,8910,53
20241118,122600,151228220,8910,8910,8930,8910,32
20241118,122500,150943000,8910,8900,8910,8900,26
20241118,122400,150711470,8910,8910,8920,8910,13
20241118,122300,150595580,8910,8920,8920,8910,1591
20241118,122200,136406450,8920,8940,8940,8920,31
20241118,122100,136129860,8930,8920,8930,8920,17
20241118,122000,135978200,8920,8930,8940,8920,1376
20241118,121900,123700420,8940,8940,8940,8940,3
20241118,121800,123673600,8930,8940,8940,8930,8
20241118,121700,123602130,8940,8930,8940,8930,24
20241118,121600,123387790,8930,8930,8930,8930,1
20241118,121500,123378860,8940,8930,8940,8930,16
20241118,121400,123235910,8930,8930,8930,8930,363
20241118,121300,119994320,8930,8930,8940,8930,31
20241118,121200,119717410,8930,8930,8930,8930,8
20241118,121100,119645970,8930,8940,8940,8930,129
20241118,121000,118493930,8940,8940,8940,8940,5
20241118,120900,118449230,8930,8930,8930,8930,29
20241118,120800,118190260,8930,8940,8940,8930,7
20241118,120700,118127730,8940,8940,8940,8930,27
20241118,120600,117886550,8930,8940,8940,8930,9
20241118,120500,117806160,8930,8930,8930,8930,15
20241118,120400,117672210,8940,8930,8940,8920,22
20241118,120300,117475790,8920,8920,8920,8920,2
20241118,120200,117457950,8920,8920,8930,8920,17
20241118,120100,117306240,8920,8920,8920,8920,20
20241118,120000,117127840,8920,8930,8930,8920,56
20241118,115900,116628260,8920,8930,8930,8920,17
20241118,115800,116476530,8920,8930,8930,8920,13
20241118,115700,116360510,8930,8920,8940,8920,158
20241118,115600,114949970,8920,8920,8930,8920,10
20241118,115500,114860740,8920,8920,8930,8920,58
20241118,115400,114343360,8920,8920,8920,8920,48
20241118,115300,113915200,8930,8920,8930,8920,15
20241118,115200,113781270,8920,8920,8920,8920,114
20241118,115100,112764390,8920,8930,8930,8920,14
20241118,115000,112639440,8930,8920,8930,8920,18
20241118,114900,112478850,8930,8930,8930,8930,39
20241118,114800,112130580,8940,8930,8940,8930,7
20241118,114700,112068050,8940,8940,8940,8940,6
20241118,114600,112014410,8940,8940,8940,8930,23
20241118,114500,111808940,8930,8940,8940,8930,4
20241118,114400,111773210,8930,8930,8940,8930,26
20241118,114300,111540980,8930,8930,8930,8930,1
20241118,114200,111532050,8930,8940,8940,8930,22
20241118,114100,111335520,8930,8930,8930,8930,12
20241118,114000,111228360,8940,8930,8940,8930,9
20241118,113900,111147940,8930,8920,8930,8920,34
20241118,113800,110844580,8920,8930,8930,8920,24
20241118,113700,110630450,8920,8920,8930,8920,18
20241118,113600,110469870,8920,8930,8930,8920,15
20241118,113500,110336030,8930,8920,8930,8920,20
20241118,113400,110157610,8930,8920,8930,8920,10
20241118,113300,110068400,8930,8940,8940,8930,5
20241118,113200,110023730,8930,8930,8930,8930,15
20241118,113100,109889780,8920,8930,8930,8920,20
20241118,113000,109711300,8940,8940,8940,8940,7
20241118,112900,109648720,8930,8930,8930,8930,5
20241118,112800,109604070,8940,8940,8940,8940,2
20241118,112700,109586190,8930,8930,8930,8930,16
20241118,112600,109443310,8940,8940,8940,8940,8
20241118,112500,109371790,8930,8930,8930,8930,13
20241118,112400,109255700,8930,8930,8930,8930,2
20241118,112300,109237840,8920,8930,8940,8920,31
20241118,112200,108961040,8930,8930,8930,8920,4
20241118,112100,108925330,8920,8920,8920,8920,8
20241118,112000,108853970,8920,8930,8950,8920,87
20241118,111900,108076940,8940,8970,8980,8940,767
20241118,111800,101203910,8960,8970,8970,8960,13
20241118,111700,101087420,8960,8970,8970,8960,108
20241118,111600,100118720,8960,8960,8960,8960,28
20241118,111500,99867840,8960,8970,8970,8960,8
20241118,111400,99796140,8960,8960,8960,8960,27
20241118,111300,99554220,8970,8970,8970,8960,15
20241118,111200,99419750,8960,8960,8970,8960,32
20241118,111100,99132980,8960,8960,8960,8960,69
20241118,111000,98514740,8960,8960,8970,8960,24
20241118,110900,98299680,8960,8960,8960,8960,0
20241118,110800,98299680,8960,8960,8970,8960,623
20241118,110700,92717530,8960,8960,8960,8960,4
20241118,110600,92681690,8960,8970,8970,8960,7
20241118,110500,92618950,8970,8960,8970,8960,13
20241118,110400,92502400,8960,8970,8970,8960,18
20241118,110300,92341040,8970,8970,8970,8970,3
20241118,110200,92314130,8970,8970,8970,8970,6
20241118,110100,92260310,8970,8970,8970,8970,0
20241118,110000,92260310,8970,8970,8970,8970,18
20241118,105900,92098850,8970,8970,8970,8960,12
20241118,105800,91991260,8960,8960,8960,8960,7
20241118,105700,91928540,8970,8960,8970,8960,23
20241118,105600,91722390,8970,8970,8970,8970,5
20241118,105500,91677540,8970,8970,8970,8970,2
20241118,105400,91659600,8970,8970,8970,8970,0
20241118,105300,91659600,8970,8980,8980,8970,6
20241118,105200,91605760,8980,8970,8980,8970,7
20241118,105100,91542910,8960,8970,8970,8960,11
20241118,105000,91444290,8960,8970,8970,8960,250
20241118,104900,89201990,8970,8970,8970,8970,19
20241118,104800,89031560,8980,8970,8980,8970,14
20241118,104700,88905960,8980,8980,8980,8980,0
20241118,104600,88905960,8980,8970,8980,8970,8
20241118,104500,88834170,8980,8980,8980,8970,26
20241118,104400,88600790,8980,8980,8980,8970,9
20241118,104300,88520020,8970,8970,8970,8970,7
20241118,104200,88457230,8970,8960,8970,8960,97
20241118,104100,87587200,8970,8960,8970,8960,12
20241118,104000,87479660,8960,8970,8970,8960,23
20241118,103900,87273540,8970,8970,8970,8970,2
20241118,103800,87255600,8960,8970,8970,8960,11
20241118,103700,87156980,8970,8980,8980,8970,7
20241118,103600,87094170,8970,8970,8970,8970,5
20241118,103500,87049320,8970,8980,8980,8970,5
20241118,103400,87004450,8970,8970,8980,8970,21
20241118,103300,86816030,8980,8980,8980,8980,2
20241118,103200,86798070,8970,8980,8980,8970,17
20241118,103100,86645520,8970,8970,8970,8970,0
20241118,103000,86645520,8970,8970,8980,8970,41
20241118,102900,86277730,8970,8970,8970,8970,5
20241118,102800,86232880,8980,8970,8980,8970,8
20241118,102700,86161050,8970,8970,8970,8970,19
20241118,102600,85990620,8970,8980,8980,8970,12
20241118,102500,85882960,8970,8970,8970,8970,12
20241118,102400,85775320,8980,8980,8980,8980,8
20241118,102300,85703480,8970,8980,8980,8970,10
20241118,102200,85613730,8970,8970,8970,8970,10
20241118,102100,85524030,8980,8970,8980,8970,7
20241118,102000,85461220,8980,8980,8980,8980,1
20241118,101900,85452240,8980,8970,8980,8970,7
20241118,101800,85389430,8970,8970,8970,8970,39
20241118,101700,85039600,8970,8970,8970,8960,41
20241118,101600,84672090,8960,8970,8970,8960,138
20241118,101500,83434600,8960,8960,8970,8960,41
20241118,101400,83067210,8960,8960,8970,8960,211
20241118,101300,81174650,8960,8970,8970,8960,25
20241118,101200,80950630,8960,8960,8970,8960,14
20241118,101100,80825140,8960,8950,8960,8950,14
20241118,101000,80699800,8950,8960,8970,8950,217
20241118,100900,78755560,8970,8970,8970,8970,0
20241118,100800,78755560,8970,8950,8990,8950,44
20241118,100700,78361690,8950,8950,8960,8950,61
20241118,100600,77815630,8950,8970,8990,8950,1449
20241118,100500,64792760,8970,8980,8980,8970,391
20241118,100400,61282260,8990,8980,8990,8980,32
20241118,100300,60994640,8970,8980,8990,8970,110
20241118,100200,60006030,8970,8980,8980,8970,7
20241118,100100,59943230,8980,8980,8980,8980,4
20241118,100000,59907310,8980,8970,8980,8970,12
20241118,095900,59799610,8970,8980,8980,8970,76
20241118,095800,59117870,8970,8960,8970,8960,963
20241118,095700,50484650,8960,8950,8960,8950,15
20241118,095600,50350320,8950,8960,8960,8950,205
20241118,095500,48513570,8950,8940,8950,8940,12
20241118,095400,48406180,8930,8940,8940,8930,11
20241118,095300,48307900,8940,8940,8940,8940,5
20241118,095200,48263200,8940,8940,8940,8940,17
20241118,095100,48111220,8930,8940,8960,8930,387
20241118,095000,44648850,8940,8940,8940,8940,0
20241118,094900,44648850,8940,8930,8940,8930,1146
20241118,094800,34403800,8940,8940,8940,8930,67
20241118,094700,33804920,8940,8930,8940,8930,20
20241118,094600,33626180,8940,8940,8940,8940,59
20241118,094500,33098720,8940,8950,8950,8940,8
20241118,094400,33027170,8940,8940,8950,8940,33
20241118,094300,32731970,8930,8930,8930,8930,5
20241118,094200,32687320,8940,8930,8940,8930,6
20241118,094100,32633720,8930,8930,8940,8930,53
20241118,094000,32160410,8930,8940,8940,8930,50
20241118,093900,31713890,8930,8940,8950,8930,257
20241118,093800,29416890,8940,8920,8940,8920,66
20241118,093700,28827980,8920,8930,8930,8920,825
20241118,093600,21468900,8930,8920,8930,8920,47
20241118,093500,21049570,8920,8930,8930,8920,106
20241118,093400,20103050,8920,8920,8930,8920,27
20241118,093300,19862140,8930,8910,8930,8910,30
20241118,093200,19594610,8910,8920,8930,8910,22
20241118,093100,19398380,8920,8920,8930,8910,141
20241118,093000,18140720,8910,8920,8920,8900,36
20241118,092900,17820120,8920,8920,8920,8910,233
20241118,092800,15741890,8910,8910,8920,8910,63
20241118,092700,15180040,8910,8920,8920,8910,285
20241118,092600,12638100,8920,8920,8920,8920,12
20241118,092500,12531060,8920,8920,8920,8920,10
20241118,092400,12441860,8930,8930,8930,8920,87
20241118,092300,11665350,8940,8930,8940,8930,24
20241118,092200,11451000,8930,8930,8940,8930,45
20241118,092100,11049130,8920,8930,8930,8920,62
20241118,092000,10495580,8940,8940,8940,8930,10
20241118,091900,10406230,8930,8930,8930,8930,9
20241118,091800,10325860,8920,8920,8930,8920,46
20241118,091700,9915530,8920,8910,8940,8910,44
20241118,091600,9523320,8920,8920,8940,8910,391
20241118,091500,6035710,8930,8920,8930,8910,177
20241118,091400,4457290,8920,8920,8920,8920,259
20241118,091300,2147010,8920,8930,8930,8920,7
20241118,091200,2084520,8930,8920,8930,8920,37
20241118,091100,1754170,8910,8900,8910,8900,13
20241118,091000,1638400,8910,8910,8910,8910,11
20241118,090900,1540390,8910,8910,8910,8910,5
20241118,090800,1495840,8920,8920,8920,8920,2
20241118,090700,1478000,8920,8920,8920,8920,6
20241118,090600,1424480,8920,8910,8920,8890,86
20241118,090500,659240,8900,8910,8910,8900,9
20241118,090400,579100,8900,8900,8900,8900,0
20241118,090300,579100,8900,8900,8900,8900,5
20241118,090200,534600,8910,8910,8910,8910,10
20241118,090100,445500,8910,8910,8910,8910,15
20241118,090000,311850,8910,8910,8910,8910,35