KissMeData/214180/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,203400,520031880,12500,12500,12500,12500,1482
20241118,203300,520031880,12500,12500,12500,12500,0
20241118,203200,520031880,12500,12500,12500,12500,0
20241118,203100,520031880,12500,12500,12500,12500,0
20241118,203000,520031880,12500,12500,12500,12500,0
20241118,202900,520031880,12500,12500,12500,12500,0
20241118,202800,520031880,12500,12500,12500,12500,0
20241118,202700,520031880,12500,12500,12500,12500,0
20241118,202600,520031880,12500,12500,12500,12500,0
20241118,202500,520031880,12500,12500,12500,12500,0
20241118,202400,520031880,12500,12500,12500,12500,0
20241118,202300,520031880,12500,12500,12500,12500,0
20241118,202200,520031880,12500,12500,12500,12500,0
20241118,202100,520031880,12500,12500,12500,12500,0
20241118,202000,520031880,12500,12500,12500,12500,0
20241118,201900,520031880,12500,12500,12500,12500,0
20241118,201800,520031880,12500,12500,12500,12500,0
20241118,201700,520031880,12500,12500,12500,12500,0
20241118,201600,520031880,12500,12500,12500,12500,0
20241118,201500,520031880,12500,12500,12500,12500,0
20241118,201400,520031880,12500,12500,12500,12500,0
20241118,201300,520031880,12500,12500,12500,12500,0
20241118,201200,520031880,12500,12500,12500,12500,0
20241118,201100,520031880,12500,12500,12500,12500,0
20241118,201000,520031880,12500,12500,12500,12500,0
20241118,200900,520031880,12500,12500,12500,12500,0
20241118,200800,520031880,12500,12500,12500,12500,0
20241118,200700,520031880,12500,12500,12500,12500,0
20241118,200600,520031880,12500,12500,12500,12500,0
20241118,200500,520031880,12500,12500,12500,12500,0
20241118,200400,520031880,12500,12500,12500,12500,1482
20241118,200300,520031880,12500,12500,12500,12500,0
20241118,200200,520031880,12500,12500,12500,12500,0
20241118,200100,520031880,12500,12500,12500,12500,0
20241118,200000,520031880,12500,12500,12500,12500,0
20241118,195900,520031880,12500,12500,12500,12500,0
20241118,195800,520031880,12500,12500,12500,12500,0
20241118,195700,520031880,12500,12500,12500,12500,0
20241118,195600,520031880,12500,12500,12500,12500,0
20241118,195500,520031880,12500,12500,12500,12500,0
20241118,195400,520031880,12500,12500,12500,12500,0
20241118,195300,520031880,12500,12500,12500,12500,0
20241118,195200,520031880,12500,12500,12500,12500,0
20241118,195100,520031880,12500,12500,12500,12500,0
20241118,195000,520031880,12500,12500,12500,12500,0
20241118,194900,520031880,12500,12500,12500,12500,0
20241118,194800,520031880,12500,12500,12500,12500,0
20241118,194700,520031880,12500,12500,12500,12500,0
20241118,194600,520031880,12500,12500,12500,12500,0
20241118,194500,520031880,12500,12500,12500,12500,0
20241118,194400,520031880,12500,12500,12500,12500,0
20241118,194300,520031880,12500,12500,12500,12500,0
20241118,194200,520031880,12500,12500,12500,12500,0
20241118,194100,520031880,12500,12500,12500,12500,0
20241118,194000,520031880,12500,12500,12500,12500,0
20241118,193900,520031880,12500,12500,12500,12500,0
20241118,193800,520031880,12500,12500,12500,12500,0
20241118,193700,520031880,12500,12500,12500,12500,0
20241118,193600,520031880,12500,12500,12500,12500,0
20241118,193500,520031880,12500,12500,12500,12500,0
20241118,193400,520031880,12500,12500,12500,12500,1482
20241118,193300,520031880,12500,12500,12500,12500,0
20241118,193200,520031880,12500,12500,12500,12500,0
20241118,193100,520031880,12500,12500,12500,12500,0
20241118,193000,520031880,12500,12500,12500,12500,0
20241118,192900,520031880,12500,12500,12500,12500,0
20241118,192800,520031880,12500,12500,12500,12500,0
20241118,192700,520031880,12500,12500,12500,12500,0
20241118,192600,520031880,12500,12500,12500,12500,0
20241118,192500,520031880,12500,12500,12500,12500,0
20241118,192400,520031880,12500,12500,12500,12500,0
20241118,192300,520031880,12500,12500,12500,12500,0
20241118,192200,520031880,12500,12500,12500,12500,0
20241118,192100,520031880,12500,12500,12500,12500,0
20241118,192000,520031880,12500,12500,12500,12500,0
20241118,191900,520031880,12500,12500,12500,12500,0
20241118,191800,520031880,12500,12500,12500,12500,0
20241118,191700,520031880,12500,12500,12500,12500,0
20241118,191600,520031880,12500,12500,12500,12500,0
20241118,191500,520031880,12500,12500,12500,12500,0
20241118,191400,520031880,12500,12500,12500,12500,0
20241118,191300,520031880,12500,12500,12500,12500,0
20241118,191200,520031880,12500,12500,12500,12500,0
20241118,191100,520031880,12500,12500,12500,12500,0
20241118,191000,520031880,12500,12500,12500,12500,0
20241118,190900,520031880,12500,12500,12500,12500,0
20241118,190800,520031880,12500,12500,12500,12500,0
20241118,190700,520031880,12500,12500,12500,12500,0
20241118,190600,520031880,12500,12500,12500,12500,0
20241118,190500,520031880,12500,12500,12500,12500,0
20241118,190400,520031880,12500,12500,12500,12500,1482
20241118,190300,520031880,12500,12500,12500,12500,0
20241118,190200,520031880,12500,12500,12500,12500,0
20241118,190100,520031880,12500,12500,12500,12500,0
20241118,190000,520031880,12500,12500,12500,12500,0
20241118,185900,520031880,12500,12500,12500,12500,0
20241118,185800,520031880,12500,12500,12500,12500,0
20241118,185700,520031880,12500,12500,12500,12500,0
20241118,185600,520031880,12500,12500,12500,12500,0
20241118,185500,520031880,12500,12500,12500,12500,0
20241118,185400,520031880,12500,12500,12500,12500,0
20241118,185300,520031880,12500,12500,12500,12500,0
20241118,185200,520031880,12500,12500,12500,12500,0
20241118,185100,520031880,12500,12500,12500,12500,0
20241118,185000,520031880,12500,12500,12500,12500,0
20241118,184900,520031880,12500,12500,12500,12500,0
20241118,184800,520031880,12500,12500,12500,12500,0
20241118,184700,520031880,12500,12500,12500,12500,0
20241118,184600,520031880,12500,12500,12500,12500,0
20241118,184500,520031880,12500,12500,12500,12500,0
20241118,184400,520031880,12500,12500,12500,12500,0
20241118,184300,520031880,12500,12500,12500,12500,0
20241118,184200,520031880,12500,12500,12500,12500,0
20241118,184100,520031880,12500,12500,12500,12500,0
20241118,184000,520031880,12500,12500,12500,12500,0
20241118,183900,520031880,12500,12500,12500,12500,0
20241118,183800,520031880,12500,12500,12500,12500,0
20241118,183700,520031880,12500,12500,12500,12500,0
20241118,183600,520031880,12500,12500,12500,12500,0
20241118,183500,520031880,12500,12500,12500,12500,0
20241118,183400,520031880,12500,12500,12500,12500,1482
20241118,183300,520031880,12500,12500,12500,12500,0
20241118,183200,520031880,12500,12500,12500,12500,0
20241118,183100,520031880,12500,12500,12500,12500,0
20241118,183000,520031880,12500,12500,12500,12500,0
20241118,182900,520031880,12500,12500,12500,12500,0
20241118,182800,520031880,12500,12500,12500,12500,0
20241118,182700,520031880,12500,12500,12500,12500,0
20241118,182600,520031880,12500,12500,12500,12500,0
20241118,182500,520031880,12500,12500,12500,12500,0
20241118,182400,520031880,12500,12500,12500,12500,0
20241118,182300,520031880,12500,12500,12500,12500,0
20241118,182200,520031880,12500,12500,12500,12500,0
20241118,182100,520031880,12500,12500,12500,12500,0
20241118,182000,520031880,12500,12500,12500,12500,0
20241118,181900,520031880,12500,12500,12500,12500,0
20241118,181800,520031880,12500,12500,12500,12500,0
20241118,181700,520031880,12500,12500,12500,12500,0
20241118,181600,520031880,12500,12500,12500,12500,0
20241118,181500,520031880,12500,12500,12500,12500,0
20241118,181400,520031880,12500,12500,12500,12500,0
20241118,181300,520031880,12500,12500,12500,12500,0
20241118,181200,520031880,12500,12500,12500,12500,0
20241118,181100,520031880,12500,12500,12500,12500,0
20241118,181000,520031880,12500,12500,12500,12500,0
20241118,180900,520031880,12500,12500,12500,12500,0
20241118,180800,520031880,12500,12500,12500,12500,0
20241118,180700,520031880,12500,12500,12500,12500,0
20241118,180600,520031880,12500,12500,12500,12500,0
20241118,180500,520031880,12500,12500,12500,12500,0
20241118,180400,520031880,12500,12500,12500,12500,1482
20241118,180300,520031880,12500,12500,12500,12500,0
20241118,180200,520031880,12500,12500,12500,12500,0
20241118,180100,520031880,12500,12500,12500,12500,0
20241118,180000,520031880,12500,12500,12500,12500,0
20241118,175900,520031880,12500,12500,12500,12500,0
20241118,175800,520031880,12500,12500,12500,12500,0
20241118,175700,520031880,12500,12500,12500,12500,0
20241118,175600,520031880,12500,12500,12500,12500,0
20241118,175500,520031880,12500,12500,12500,12500,0
20241118,175400,520031880,12500,12500,12500,12500,0
20241118,175300,520031880,12500,12500,12500,12500,0
20241118,175200,520031880,12500,12500,12500,12500,0
20241118,175100,520031880,12500,12500,12500,12500,0
20241118,175000,520031880,12500,12500,12500,12500,0
20241118,174900,520031880,12500,12500,12500,12500,0
20241118,174800,520031880,12500,12500,12500,12500,0
20241118,174700,520031880,12500,12500,12500,12500,0
20241118,174600,520031880,12500,12500,12500,12500,0
20241118,174500,520031880,12500,12500,12500,12500,0
20241118,174400,520031880,12500,12500,12500,12500,0
20241118,174300,520031880,12500,12500,12500,12500,0
20241118,174200,520031880,12500,12500,12500,12500,0
20241118,174100,520031880,12500,12500,12500,12500,0
20241118,174000,520031880,12500,12500,12500,12500,0
20241118,173900,520031880,12500,12500,12500,12500,0
20241118,173800,520031880,12500,12500,12500,12500,0
20241118,173700,520031880,12500,12500,12500,12500,0
20241118,173600,520031880,12500,12500,12500,12500,0
20241118,173500,520031880,12500,12500,12500,12500,0
20241118,173400,520031880,12500,12500,12500,12500,1482
20241118,173300,520031880,12500,12500,12500,12500,0
20241118,173200,520031880,12500,12500,12500,12500,0
20241118,173100,520031880,12500,12500,12500,12500,0
20241118,173000,520031880,12500,12500,12500,12500,0
20241118,172900,520031880,12500,12500,12500,12500,0
20241118,172800,520031880,12500,12500,12500,12500,0
20241118,172700,520031880,12500,12500,12500,12500,0
20241118,172600,520031880,12500,12500,12500,12500,0
20241118,172500,520031880,12500,12500,12500,12500,0
20241118,172400,520031880,12500,12500,12500,12500,0
20241118,172300,520031880,12500,12500,12500,12500,0
20241118,172200,520031880,12500,12500,12500,12500,0
20241118,172100,520031880,12500,12500,12500,12500,0
20241118,172000,520031880,12500,12500,12500,12500,0
20241118,171900,520031880,12500,12500,12500,12500,0
20241118,171800,520031880,12500,12500,12500,12500,0
20241118,171700,520031880,12500,12500,12500,12500,0
20241118,171600,520031880,12500,12500,12500,12500,0
20241118,171500,520031880,12500,12500,12500,12500,0
20241118,171400,520031880,12500,12500,12500,12500,0
20241118,171300,520031880,12500,12500,12500,12500,0
20241118,171200,520031880,12500,12500,12500,12500,0
20241118,171100,520031880,12500,12500,12500,12500,0
20241118,171000,520031880,12500,12500,12500,12500,0
20241118,170900,520031880,12500,12500,12500,12500,0
20241118,170800,520031880,12500,12500,12500,12500,0
20241118,170700,520031880,12500,12500,12500,12500,0
20241118,170600,520031880,12500,12500,12500,12500,0
20241118,170500,520031880,12500,12500,12500,12500,0
20241118,170400,520031880,12500,12500,12500,12500,1482
20241118,170300,520031880,12500,12500,12500,12500,0
20241118,170200,520031880,12500,12500,12500,12500,0
20241118,170100,520031880,12500,12500,12500,12500,0
20241118,170000,520031880,12500,12500,12500,12500,0
20241118,165900,520031880,12500,12500,12500,12500,0
20241118,165800,520031880,12500,12500,12500,12500,0
20241118,165700,520031880,12500,12500,12500,12500,0
20241118,165600,520031880,12500,12500,12500,12500,0
20241118,165500,520031880,12500,12500,12500,12500,0
20241118,165400,520031880,12500,12500,12500,12500,0
20241118,165300,520031880,12500,12500,12500,12500,0
20241118,165200,520031880,12500,12500,12500,12500,0
20241118,165100,520031880,12500,12500,12500,12500,0
20241118,165000,520031880,12500,12500,12500,12500,0
20241118,164900,520031880,12500,12500,12500,12500,0
20241118,164800,520031880,12500,12500,12500,12500,0
20241118,164700,520031880,12500,12500,12500,12500,0
20241118,164600,520031880,12500,12500,12500,12500,0
20241118,164500,520031880,12500,12500,12500,12500,0
20241118,164400,520031880,12500,12500,12500,12500,0
20241118,164300,520031880,12500,12500,12500,12500,0
20241118,164200,520031880,12500,12500,12500,12500,0
20241118,164100,520031880,12500,12500,12500,12500,0
20241118,164000,520031880,12500,12500,12500,12500,0
20241118,163900,520031880,12500,12500,12500,12500,0
20241118,163800,520031880,12500,12500,12500,12500,0
20241118,163700,520031880,12500,12500,12500,12500,0
20241118,163600,520031880,12500,12500,12500,12500,0
20241118,163500,520031880,12500,12500,12500,12500,0
20241118,163400,520031880,12500,12500,12500,12500,1482
20241118,163300,520031880,12500,12500,12500,12500,0
20241118,163200,520031880,12500,12500,12500,12500,0
20241118,163100,520031880,12500,12500,12500,12500,0
20241118,163000,520031880,12500,12500,12500,12500,0
20241118,162900,520031880,12500,12500,12500,12500,0
20241118,162800,520031880,12500,12500,12500,12500,0
20241118,162700,520031880,12500,12500,12500,12500,0
20241118,162600,520031880,12500,12500,12500,12500,0
20241118,162500,520031880,12500,12500,12500,12500,0
20241118,162400,520031880,12500,12500,12500,12500,0
20241118,162300,520031880,12500,12500,12500,12500,0
20241118,162200,520031880,12500,12500,12500,12500,0
20241118,162100,520031880,12500,12500,12500,12500,0
20241118,162000,520031880,12500,12500,12500,12500,0
20241118,161900,520031880,12500,12500,12500,12500,0
20241118,161800,520031880,12500,12500,12500,12500,0
20241118,161700,520031880,12500,12500,12500,12500,0
20241118,161600,520031880,12500,12500,12500,12500,0
20241118,161500,520031880,12500,12500,12500,12500,0
20241118,161400,520031880,12500,12500,12500,12500,0
20241118,161300,520031880,12500,12500,12500,12500,0
20241118,161200,520031880,12500,12500,12500,12500,0
20241118,161100,520031880,12500,12500,12500,12500,0
20241118,161000,520031880,12500,12500,12500,12500,0
20241118,160900,520031880,12500,12500,12500,12500,0
20241118,160800,520031880,12500,12500,12500,12500,0
20241118,160700,520031880,12500,12500,12500,12500,0
20241118,160600,520031880,12500,12500,12500,12500,0
20241118,160500,520031880,12500,12500,12500,12500,0
20241118,160400,520031880,12500,12500,12500,12500,1482
20241118,160300,520031880,12500,12500,12500,12500,0
20241118,160200,520031880,12500,12500,12500,12500,0
20241118,160100,520031880,12500,12500,12500,12500,0
20241118,160000,520031880,12500,12500,12500,12500,0
20241118,155900,520031880,12500,12500,12500,12500,0
20241118,155800,520031880,12500,12500,12500,12500,0
20241118,155700,520031880,12500,12500,12500,12500,0
20241118,155600,520031880,12500,12500,12500,12500,0
20241118,155500,520031880,12500,12500,12500,12500,0
20241118,155400,520031880,12500,12500,12500,12500,0
20241118,155300,520031880,12500,12500,12500,12500,0
20241118,155200,520031880,12500,12500,12500,12500,0
20241118,155100,520031880,12500,12500,12500,12500,0
20241118,155000,520031880,12500,12500,12500,12500,0
20241118,154900,520031880,12500,12500,12500,12500,0
20241118,154800,520031880,12500,12500,12500,12500,0
20241118,154700,520031880,12500,12500,12500,12500,0
20241118,154600,520031880,12500,12500,12500,12500,0
20241118,154500,520031880,12500,12500,12500,12500,0
20241118,154400,520031880,12500,12500,12500,12500,0
20241118,154300,520031880,12500,12500,12500,12500,0
20241118,154200,520031880,12500,12500,12500,12500,0
20241118,154100,520031880,12500,12500,12500,12500,0
20241118,154000,520031880,12500,12500,12500,12500,0
20241118,153900,520031880,12500,12500,12500,12500,0
20241118,153800,520031880,12500,12500,12500,12500,0
20241118,153700,520031880,12500,12500,12500,12500,0
20241118,153600,520031880,12500,12500,12500,12500,0
20241118,153500,520031880,12500,12500,12500,12500,0
20241118,153400,520031880,12500,12500,12500,12500,1482
20241118,153300,520031880,12500,12500,12500,12500,0
20241118,153200,520031880,12500,12500,12500,12500,0
20241118,153100,520031880,12500,12500,12500,12500,0
20241118,153000,520031880,12500,12500,12500,12500,1482
20241118,152900,501506880,12500,12500,12500,12500,0
20241118,152800,501506880,12500,12500,12500,12500,0
20241118,152700,501506880,12500,12500,12500,12500,0
20241118,152600,501506880,12500,12500,12500,12500,0
20241118,152500,501506880,12500,12500,12500,12500,0
20241118,152400,501506880,12500,12500,12500,12500,0
20241118,152300,501506880,12500,12500,12500,12500,0
20241118,152200,501506880,12500,12500,12500,12500,0
20241118,152100,501506880,12500,12500,12500,12500,0
20241118,152000,501506880,12500,12500,12500,12500,0
20241118,151900,501506880,12500,12430,12500,12430,14
20241118,151800,501332450,12430,12500,12500,12430,3
20241118,151700,501295020,12500,12500,12500,12430,5
20241118,151600,501232590,12500,12500,12500,12500,753
20241118,151500,491820090,12500,12500,12500,12500,5
20241118,151400,491757590,12500,12480,12500,12480,31
20241118,151300,491370200,12480,12470,12480,12470,246
20241118,151200,488302550,12470,12450,12470,12450,73
20241118,151100,487393580,12450,12440,12470,12440,822
20241118,151000,477159820,12440,12450,12450,12440,36
20241118,150900,476711670,12450,12450,12450,12450,3
20241118,150800,476674320,12450,12440,12450,12440,6
20241118,150700,476599630,12450,12440,12450,12440,7
20241118,150600,476512510,12450,12440,12450,12440,10
20241118,150500,476388050,12450,12440,12450,12420,616
20241118,150400,468736360,12440,12440,12440,12440,4
20241118,150300,468686600,12440,12440,12440,12440,7
20241118,150200,468599520,12440,12430,12440,12430,14
20241118,150100,468425430,12420,12420,12420,12420,130
20241118,150000,466810830,12410,12420,12420,12410,176
20241118,145900,464626640,12420,12420,12420,12420,0
20241118,145800,464626640,12420,12420,12420,12420,0
20241118,145700,464626640,12420,12420,12420,12420,66
20241118,145600,463806920,12440,12440,12440,12440,0
20241118,145500,463806920,12440,12440,12440,12440,0
20241118,145400,463806920,12440,12440,12440,12440,0
20241118,145300,463806920,12440,12440,12440,12440,0
20241118,145200,463806920,12440,12440,12440,12440,0
20241118,145100,463806920,12440,12440,12440,12440,0
20241118,145000,463806920,12440,12440,12440,12440,0
20241118,144900,463806920,12440,12440,12440,12440,1
20241118,144800,463794480,12410,12410,12440,12400,407
20241118,144700,458739400,12390,12390,12390,12390,178
20241118,144600,456533980,12380,12390,12390,12380,487
20241118,144500,450504010,12420,12420,12420,12420,0
20241118,144400,450504010,12420,12420,12420,12420,0
20241118,144300,450504010,12420,12420,12420,12420,0
20241118,144200,450504010,12420,12420,12420,12420,0
20241118,144100,450504010,12420,12420,12420,12420,0
20241118,144000,450504010,12420,12420,12420,12420,0
20241118,143900,450504010,12420,12420,12420,12420,0
20241118,143800,450504010,12420,12420,12420,12420,0
20241118,143700,450504010,12420,12420,12420,12420,0
20241118,143600,450504010,12420,12420,12420,12420,0
20241118,143500,450504010,12420,12420,12420,12420,1
20241118,143400,450491590,12420,12420,12420,12420,0
20241118,143300,450491590,12420,12420,12420,12420,0
20241118,143200,450491590,12420,12420,12420,12420,0
20241118,143100,450491590,12420,12420,12420,12420,0
20241118,143000,450491590,12420,12420,12420,12420,0
20241118,142900,450491590,12420,12420,12420,12420,7
20241118,142800,450404650,12420,12420,12420,12420,0
20241118,142700,450404650,12420,12420,12420,12420,0
20241118,142600,450404650,12420,12420,12420,12420,0
20241118,142500,450404650,12420,12420,12420,12420,0
20241118,142400,450404650,12420,12420,12420,12420,100
20241118,142300,449162650,12390,12430,12430,12390,2
20241118,142200,449137830,12420,12410,12420,12410,516
20241118,142100,442730990,12390,12390,12390,12390,0
20241118,142000,442730990,12390,12390,12390,12390,0
20241118,141900,442730990,12390,12380,12390,12380,1015
20241118,141800,430156610,12390,12390,12390,12390,0
20241118,141700,430156610,12390,12390,12390,12390,0
20241118,141600,430156610,12390,12390,12390,12390,0
20241118,141500,430156610,12390,12390,12390,12390,0
20241118,141400,430156610,12390,12390,12390,12390,0
20241118,141300,430156610,12390,12400,12400,12390,47
20241118,141200,429574080,12410,12410,12410,12410,0
20241118,141100,429574080,12410,12410,12410,12410,1
20241118,141000,429561670,12410,12410,12410,12410,0
20241118,140900,429561670,12410,12410,12410,12410,0
20241118,140800,429561670,12410,12410,12410,12410,0
20241118,140700,429561670,12410,12410,12410,12410,0
20241118,140600,429561670,12410,12410,12410,12410,0
20241118,140500,429561670,12410,12410,12410,12410,16
20241118,140400,429363110,12420,12420,12420,12420,0
20241118,140300,429363110,12420,12420,12420,12420,0
20241118,140200,429363110,12420,12420,12420,12420,0
20241118,140100,429363110,12420,12420,12420,12420,0
20241118,140000,429363110,12420,12420,12420,12420,0
20241118,135900,429363110,12420,12420,12420,12420,1
20241118,135800,429350690,12410,12410,12410,12410,0
20241118,135700,429350690,12410,12410,12410,12410,0
20241118,135600,429350690,12410,12410,12410,12410,0
20241118,135500,429350690,12410,12410,12410,12410,0
20241118,135400,429350690,12410,12410,12410,12410,9
20241118,135300,429239000,12420,12420,12420,12420,0
20241118,135200,429239000,12420,12420,12420,12420,0
20241118,135100,429239000,12420,12420,12420,12420,0
20241118,135000,429239000,12420,12420,12420,12420,1
20241118,134900,429226580,12420,12420,12420,12420,0
20241118,134800,429226580,12420,12420,12420,12420,0
20241118,134700,429226580,12420,12410,12420,12410,2
20241118,134600,429201750,12420,12420,12420,12420,0
20241118,134500,429201750,12420,12420,12420,12420,0
20241118,134400,429201750,12420,12420,12420,12420,1
20241118,134300,429189330,12420,12420,12420,12420,0
20241118,134200,429189330,12420,12420,12420,12420,0
20241118,134100,429189330,12420,12420,12420,12420,213
20241118,134000,426543870,12420,12420,12420,12420,0
20241118,133900,426543870,12420,12420,12420,12420,0
20241118,133800,426543870,12420,12420,12420,12420,0
20241118,133700,426543870,12420,12420,12420,12420,0
20241118,133600,426543870,12420,12420,12420,12420,0
20241118,133500,426543870,12420,12420,12420,12420,1
20241118,133400,426531450,12400,12400,12400,12400,0
20241118,133300,426531450,12400,12400,12400,12390,774
20241118,133200,416933880,12400,12400,12400,12400,0
20241118,133100,416933880,12400,12400,12400,12400,0
20241118,133000,416933880,12400,12390,12400,12390,488
20241118,132900,410885040,12400,12400,12400,12400,0
20241118,132800,410885040,12400,12400,12400,12400,0
20241118,132700,410885040,12400,12400,12400,12400,0
20241118,132600,410885040,12400,12400,12400,12400,0
20241118,132500,410885040,12400,12400,12400,12400,0
20241118,132400,410885040,12400,12400,12400,12400,142
20241118,132300,409124240,12380,12330,12400,12320,466
20241118,132200,403369220,12330,12330,12330,12330,0
20241118,132100,403369220,12330,12330,12330,12330,0
20241118,132000,403369220,12330,12310,12330,12310,10
20241118,131900,403245970,12310,12300,12310,12300,217
20241118,131800,400576820,12310,12290,12310,12290,469
20241118,131700,394810810,12300,12320,12320,12300,2353
20241118,131600,365861120,12340,12340,12340,12340,0
20241118,131500,365861120,12340,12340,12340,12340,0
20241118,131400,365861120,12340,12340,12340,12340,0
20241118,131300,365861120,12340,12340,12340,12340,0
20241118,131200,365861120,12340,12340,12340,12340,0
20241118,131100,365861120,12340,12340,12340,12340,1
20241118,131000,365848780,12340,12340,12340,12340,0
20241118,130900,365848780,12340,12340,12340,12340,0
20241118,130800,365848780,12340,12340,12340,12340,0
20241118,130700,365848780,12340,12340,12340,12340,0
20241118,130600,365848780,12340,12340,12340,12340,1
20241118,130500,365836440,12320,12320,12320,12320,0
20241118,130400,365836440,12320,12320,12320,12320,0
20241118,130300,365836440,12320,12320,12320,12320,89
20241118,130200,364739960,12340,12340,12340,12340,11
20241118,130100,364604220,12340,12340,12340,12340,0
20241118,130000,364604220,12340,12370,12370,12340,85
20241118,125900,363554460,12380,12380,12380,12380,1
20241118,125800,363542080,12390,12390,12390,12390,0
20241118,125700,363542080,12390,12390,12390,12390,0
20241118,125600,363542080,12390,12390,12390,12390,0
20241118,125500,363542080,12390,12390,12390,12390,1
20241118,125400,363529690,12370,12370,12370,12370,0
20241118,125300,363529690,12370,12370,12370,12370,0
20241118,125200,363529690,12370,12370,12370,12370,0
20241118,125100,363529690,12370,12380,12380,12370,1355
20241118,125000,346768220,12400,12400,12400,12400,0
20241118,124900,346768220,12400,12400,12400,12400,0
20241118,124800,346768220,12400,12400,12400,12400,0
20241118,124700,346768220,12400,12400,12400,12400,1
20241118,124600,346755820,12370,12370,12370,12370,0
20241118,124500,346755820,12370,12370,12370,12370,50
20241118,124400,346137320,12370,12340,12380,12340,555
20241118,124300,339283930,12340,12340,12340,12340,0
20241118,124200,339283930,12340,12340,12340,12340,0
20241118,124100,339283930,12340,12340,12340,12340,1
20241118,124000,339271590,12320,12320,12320,12320,0
20241118,123900,339271590,12320,12320,12320,12320,0
20241118,123800,339271590,12320,12320,12320,12320,0
20241118,123700,339271590,12320,12320,12320,12320,0
20241118,123600,339271590,12320,12320,12320,12320,0
20241118,123500,339271590,12320,12320,12320,12320,5
20241118,123400,339209990,12320,12340,12340,12320,897
20241118,123300,328151510,12340,12340,12340,12340,0
20241118,123200,328151510,12340,12340,12340,12340,0
20241118,123100,328151510,12340,12340,12340,12340,0
20241118,123000,328151510,12340,12330,12340,12330,267
20241118,122900,324857890,12330,12330,12330,12330,0
20241118,122800,324857890,12330,12340,12340,12330,141
20241118,122700,323118910,12360,12360,12360,12360,0
20241118,122600,323118910,12360,12360,12360,12360,0
20241118,122500,323118910,12360,12360,12360,12360,0
20241118,122400,323118910,12360,12360,12360,12360,0
20241118,122300,323118910,12360,12360,12360,12360,1
20241118,122200,323106550,12340,12340,12360,12340,814
20241118,122100,313053690,12360,12360,12360,12360,0
20241118,122000,313053690,12360,12360,12360,12360,3
20241118,121900,313016610,12340,12340,12340,12340,0
20241118,121800,313016610,12340,12350,12350,12340,334
20241118,121700,308892330,12350,12350,12350,12350,0
20241118,121600,308892330,12350,12350,12350,12350,0
20241118,121500,308892330,12350,12350,12350,12350,0
20241118,121400,308892330,12350,12350,12350,12350,0
20241118,121300,308892330,12350,12350,12350,12350,0
20241118,121200,308892330,12350,12350,12350,12350,0
20241118,121100,308892330,12350,12350,12350,12350,0
20241118,121000,308892330,12350,12350,12350,12350,0
20241118,120900,308892330,12350,12350,12350,12350,0
20241118,120800,308892330,12350,12340,12350,12340,11
20241118,120700,308756570,12350,12350,12350,12350,2
20241118,120600,308731870,12350,12350,12350,12350,0
20241118,120500,308731870,12350,12350,12350,12350,1
20241118,120400,308719520,12340,12340,12340,12340,0
20241118,120300,308719520,12340,12340,12340,12340,10
20241118,120200,308596120,12320,12320,12320,12320,0
20241118,120100,308596120,12320,12320,12320,12320,0
20241118,120000,308596120,12320,12340,12340,12320,8
20241118,115900,308497540,12340,12340,12340,12340,1
20241118,115800,308485200,12330,12330,12330,12330,0
20241118,115700,308485200,12330,12320,12330,12320,85
20241118,115600,307437890,12320,12320,12320,12320,63
20241118,115500,306661730,12330,12330,12330,12330,51
20241118,115400,306032900,12340,12340,12340,12340,56
20241118,115300,305341860,12350,12350,12350,12350,25
20241118,115200,305033110,12360,12360,12360,12360,0
20241118,115100,305033110,12360,12360,12360,12360,0
20241118,115000,305033110,12360,12360,12360,12360,0
20241118,114900,305033110,12360,12360,12360,12360,0
20241118,114800,305033110,12360,12360,12360,12360,0
20241118,114700,305033110,12360,12360,12360,12360,0
20241118,114600,305033110,12360,12360,12360,12360,0
20241118,114500,305033110,12360,12360,12360,12360,0
20241118,114400,305033110,12360,12360,12360,12360,0
20241118,114300,305033110,12360,12360,12360,12360,0
20241118,114200,305033110,12360,12380,12380,12360,129
20241118,114100,303438350,12390,12390,12390,12390,0
20241118,114000,303438350,12390,12390,12390,12390,2
20241118,113900,303413570,12380,12380,12380,12380,0
20241118,113800,303413570,12380,12380,12380,12380,0
20241118,113700,303413570,12380,12380,12380,12380,0
20241118,113600,303413570,12380,12380,12380,12380,2
20241118,113500,303388810,12380,12380,12380,12380,1
20241118,113400,303376430,12400,12420,12420,12400,1292
20241118,113300,287355600,12430,12370,12430,12370,653
20241118,113200,279262170,12370,12370,12370,12370,0
20241118,113100,279262170,12370,12370,12370,12370,0
20241118,113000,279262170,12370,12370,12370,12370,10
20241118,112900,279138470,12390,12410,12410,12390,125
20241118,112800,277589360,12420,12420,12420,12420,0
20241118,112700,277589360,12420,12420,12420,12420,0
20241118,112600,277589360,12420,12420,12420,12420,0
20241118,112500,277589360,12420,12420,12420,12420,0
20241118,112400,277589360,12420,12420,12420,12420,0
20241118,112300,277589360,12420,12420,12420,12420,0
20241118,112200,277589360,12420,12420,12420,12420,0
20241118,112100,277589360,12420,12450,12460,12420,1080
20241118,112000,264139160,12460,12450,12460,12450,474
20241118,111900,258234820,12440,12440,12440,12440,0
20241118,111800,258234820,12440,12440,12440,12440,36
20241118,111700,257786980,12450,12450,12450,12450,0
20241118,111600,257786980,12450,12450,12450,12450,0
20241118,111500,257786980,12450,12440,12450,12440,8
20241118,111400,257687430,12450,12450,12450,12450,40
20241118,111300,257189430,12450,12450,12450,12450,1
20241118,111200,257176980,12460,12460,12460,12460,0
20241118,111100,257176980,12460,12430,12460,12430,57
20241118,111000,256466980,12450,12450,12480,12450,125
20241118,110900,254907850,12490,12490,12490,12490,0
20241118,110800,254907850,12490,12410,12490,12410,23
20241118,110700,254621530,12430,12400,12480,12400,530
20241118,110600,248032650,12400,12400,12400,12400,0
20241118,110500,248032650,12400,12390,12400,12390,4
20241118,110400,247983070,12390,12400,12400,12390,50
20241118,110300,247363550,12390,12390,12390,12390,9
20241118,110200,247252040,12400,12400,12400,12400,33
20241118,110100,246842840,12400,12400,12400,12400,1
20241118,110000,246830440,12380,12380,12380,12380,0
20241118,105900,246830440,12380,12380,12380,12380,0
20241118,105800,246830440,12380,12370,12380,12370,127
20241118,105700,245258490,12370,12370,12370,12370,0
20241118,105600,245258490,12370,12360,12370,12360,50
20241118,105500,244640160,12360,12360,12360,12360,300
20241118,105400,240932160,12360,12360,12360,12360,5
20241118,105300,240870360,12360,12360,12360,12360,7
20241118,105200,240783840,12360,12360,12360,12360,0
20241118,105100,240783840,12360,12360,12360,12360,1
20241118,105000,240771480,12350,12350,12350,12350,20
20241118,104900,240524480,12350,12350,12350,12350,0
20241118,104800,240524480,12350,12350,12350,12350,148
20241118,104700,238696680,12350,12350,12350,12350,0
20241118,104600,238696680,12350,12350,12350,12350,100
20241118,104500,237461680,12350,12350,12350,12350,0
20241118,104400,237461680,12350,12360,12360,12350,6
20241118,104300,237387530,12360,12360,12360,12360,1
20241118,104200,237375170,12360,12360,12360,12360,0
20241118,104100,237375170,12360,12360,12360,12360,5
20241118,104000,237313370,12360,12360,12360,12360,0
20241118,103900,237313370,12360,12360,12360,12360,0
20241118,103800,237313370,12360,12360,12360,12360,0
20241118,103700,237313370,12360,12360,12360,12360,0
20241118,103600,237313370,12360,12360,12360,12360,0
20241118,103500,237313370,12360,12360,12360,12360,0
20241118,103400,237313370,12360,12360,12360,12360,0
20241118,103300,237313370,12360,12390,12390,12360,889
20241118,103200,226323060,12390,12380,12390,12380,270
20241118,103100,222979580,12380,12380,12380,12380,0
20241118,103000,222979580,12380,12380,12380,12380,0
20241118,102900,222979580,12380,12380,12380,12380,0
20241118,102800,222979580,12380,12380,12380,12380,0
20241118,102700,222979580,12380,12380,12380,12380,0
20241118,102600,222979580,12380,12380,12380,12380,0
20241118,102500,222979580,12380,12380,12380,12380,0
20241118,102400,222979580,12380,12380,12380,12380,0
20241118,102300,222979580,12380,12380,12380,12380,0
20241118,102200,222979580,12380,12380,12380,12380,0
20241118,102100,222979580,12380,12380,12380,12380,2
20241118,102000,222954820,12370,12370,12370,12370,0
20241118,101900,222954820,12370,12390,12390,12370,96
20241118,101800,221767230,12390,12390,12390,12390,7
20241118,101700,221680500,12390,12390,12390,12390,1
20241118,101600,221668110,12380,12380,12380,12380,1
20241118,101500,221655730,12380,12370,12380,12370,12
20241118,101400,221507180,12370,12390,12390,12360,551
20241118,101300,214690820,12410,12410,12410,12410,0
20241118,101200,214690820,12410,12410,12410,12410,62
20241118,101100,213921400,12420,12420,12420,12420,76
20241118,101000,212977480,12440,12440,12440,12440,2
20241118,100900,212952600,12440,12440,12440,12440,0
20241118,100800,212952600,12440,12440,12440,12440,2
20241118,100700,212927720,12430,12410,12510,12410,1255
20241118,100600,197232640,12460,12400,12460,12400,1000
20241118,100500,184779550,12390,12390,12390,12390,0
20241118,100400,184779550,12390,12390,12390,12390,0
20241118,100300,184779550,12390,12390,12390,12390,0
20241118,100200,184779550,12390,12350,12390,12350,2
20241118,100100,184754810,12370,12420,12440,12370,940
20241118,100000,173107620,12430,12430,12430,12430,84
20241118,095900,172063500,12440,12490,12490,12440,96
20241118,095800,170869100,12450,12460,12500,12450,11
20241118,095700,170731950,12490,12450,12490,12450,29
20241118,095600,170370860,12500,12500,12500,12500,0
20241118,095500,170370860,12500,12500,12500,12500,126
20241118,095400,168795860,12510,12470,12510,12470,4688
20241118,095300,110165990,12510,12340,12510,12340,1400
20241118,095200,92727650,12320,12340,12340,12320,101
20241118,095100,91482620,12350,12350,12350,12350,10
20241118,095000,91359120,12340,12340,12340,12340,0
20241118,094900,91359120,12340,12340,12340,12340,0
20241118,094800,91359120,12340,12360,12360,12340,13
20241118,094700,91198660,12360,12370,12370,12360,843
20241118,094600,80779130,12390,12390,12390,12390,1
20241118,094500,80766740,12360,12360,12360,12360,0
20241118,094400,80766740,12360,12360,12360,12360,0
20241118,094300,80766740,12360,12360,12370,12360,193
20241118,094200,78381050,12360,12360,12360,12360,100
20241118,094100,77145050,12360,12360,12360,12360,300
20241118,094000,73437050,12360,12360,12360,12360,1
20241118,093900,73424690,12360,12380,12380,12360,7
20241118,093800,73338050,12380,12380,12380,12380,1
20241118,093700,73325670,12380,12380,12380,12380,5
20241118,093600,73263770,12380,12380,12380,12380,0
20241118,093500,73263770,12380,12380,12380,12380,21
20241118,093400,73003790,12360,12390,12440,12320,1369
20241118,093300,56049380,12380,12390,12390,12380,100
20241118,093200,54811280,12430,12500,12500,12430,276
20241118,093100,51376800,12460,12460,12460,12460,0
20241118,093000,51376800,12460,12460,12460,12460,3
20241118,092900,51339420,12550,12460,12550,12460,33
20241118,092800,50927030,12470,12370,12550,12370,883
20241118,092700,39888970,12360,12320,12370,12320,563
20241118,092600,32938930,12320,12320,12320,12320,20
20241118,092500,32692530,12320,12360,12360,12320,93
20241118,092400,31545910,12370,12370,12370,12370,0
20241118,092300,31545910,12370,12340,12370,12310,12
20241118,092200,31398090,12310,12300,12440,12300,725
20241118,092100,22465530,12290,12290,12290,12290,13
20241118,092000,22305760,12290,12290,12290,12290,0
20241118,091900,22305760,12290,12280,12290,12280,84
20241118,091800,21273880,12290,12290,12290,12290,4
20241118,091700,21224720,12290,12290,12290,12290,201
20241118,091600,18754430,12290,12290,12290,12290,1
20241118,091500,18742140,12290,12290,12290,12290,0
20241118,091400,18742140,12290,12290,12290,12290,0
20241118,091300,18742140,12290,12290,12290,12290,24
20241118,091200,18447180,12300,12300,12300,12300,20
20241118,091100,18201180,12300,12300,12300,12300,0
20241118,091000,18201180,12300,12300,12300,12300,8
20241118,090900,18102780,12300,12300,12300,12290,142
20241118,090800,16356680,12290,12300,12300,12290,28
20241118,090700,16012550,12300,12360,12360,12300,92
20241118,090600,14877830,12380,12400,12400,12380,598
20241118,090500,7472330,12550,12550,12550,12550,0
20241118,090400,7472330,12550,12550,12550,12550,0
20241118,090300,7472330,12550,12550,12550,12550,0
20241118,090200,7472330,12550,12380,12550,12380,32
20241118,090100,7073110,12560,12480,12570,12370,311
20241118,090000,3190560,12480,12370,12500,12370,257