KissMeData/263600/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,204900,167192290,5250,5250,5250,5250,558
20241118,204800,167192290,5250,5250,5250,5250,0
20241118,204700,167192290,5250,5250,5250,5250,0
20241118,204600,167192290,5250,5250,5250,5250,0
20241118,204500,167192290,5250,5250,5250,5250,0
20241118,204400,167192290,5250,5250,5250,5250,0
20241118,204300,167192290,5250,5250,5250,5250,0
20241118,204200,167192290,5250,5250,5250,5250,0
20241118,204100,167192290,5250,5250,5250,5250,0
20241118,204000,167192290,5250,5250,5250,5250,0
20241118,203900,167192290,5250,5250,5250,5250,0
20241118,203800,167192290,5250,5250,5250,5250,0
20241118,203700,167192290,5250,5250,5250,5250,0
20241118,203600,167192290,5250,5250,5250,5250,0
20241118,203500,167192290,5250,5250,5250,5250,0
20241118,203400,167192290,5250,5250,5250,5250,0
20241118,203300,167192290,5250,5250,5250,5250,0
20241118,203200,167192290,5250,5250,5250,5250,0
20241118,203100,167192290,5250,5250,5250,5250,0
20241118,203000,167192290,5250,5250,5250,5250,0
20241118,202900,167192290,5250,5250,5250,5250,0
20241118,202800,167192290,5250,5250,5250,5250,0
20241118,202700,167192290,5250,5250,5250,5250,0
20241118,202600,167192290,5250,5250,5250,5250,0
20241118,202500,167192290,5250,5250,5250,5250,0
20241118,202400,167192290,5250,5250,5250,5250,0
20241118,202300,167192290,5250,5250,5250,5250,0
20241118,202200,167192290,5250,5250,5250,5250,0
20241118,202100,167192290,5250,5250,5250,5250,0
20241118,202000,167192290,5250,5250,5250,5250,0
20241118,201900,167192290,5250,5250,5250,5250,558
20241118,201800,167192290,5250,5250,5250,5250,0
20241118,201700,167192290,5250,5250,5250,5250,0
20241118,201600,167192290,5250,5250,5250,5250,0
20241118,201500,167192290,5250,5250,5250,5250,0
20241118,201400,167192290,5250,5250,5250,5250,0
20241118,201300,167192290,5250,5250,5250,5250,0
20241118,201200,167192290,5250,5250,5250,5250,0
20241118,201100,167192290,5250,5250,5250,5250,0
20241118,201000,167192290,5250,5250,5250,5250,0
20241118,200900,167192290,5250,5250,5250,5250,0
20241118,200800,167192290,5250,5250,5250,5250,0
20241118,200700,167192290,5250,5250,5250,5250,0
20241118,200600,167192290,5250,5250,5250,5250,0
20241118,200500,167192290,5250,5250,5250,5250,0
20241118,200400,167192290,5250,5250,5250,5250,0
20241118,200300,167192290,5250,5250,5250,5250,0
20241118,200200,167192290,5250,5250,5250,5250,0
20241118,200100,167192290,5250,5250,5250,5250,0
20241118,200000,167192290,5250,5250,5250,5250,0
20241118,195900,167192290,5250,5250,5250,5250,0
20241118,195800,167192290,5250,5250,5250,5250,0
20241118,195700,167192290,5250,5250,5250,5250,0
20241118,195600,167192290,5250,5250,5250,5250,0
20241118,195500,167192290,5250,5250,5250,5250,0
20241118,195400,167192290,5250,5250,5250,5250,0
20241118,195300,167192290,5250,5250,5250,5250,0
20241118,195200,167192290,5250,5250,5250,5250,0
20241118,195100,167192290,5250,5250,5250,5250,0
20241118,195000,167192290,5250,5250,5250,5250,0
20241118,194900,167192290,5250,5250,5250,5250,558
20241118,194800,167192290,5250,5250,5250,5250,0
20241118,194700,167192290,5250,5250,5250,5250,0
20241118,194600,167192290,5250,5250,5250,5250,0
20241118,194500,167192290,5250,5250,5250,5250,0
20241118,194400,167192290,5250,5250,5250,5250,0
20241118,194300,167192290,5250,5250,5250,5250,0
20241118,194200,167192290,5250,5250,5250,5250,0
20241118,194100,167192290,5250,5250,5250,5250,0
20241118,194000,167192290,5250,5250,5250,5250,0
20241118,193900,167192290,5250,5250,5250,5250,0
20241118,193800,167192290,5250,5250,5250,5250,0
20241118,193700,167192290,5250,5250,5250,5250,0
20241118,193600,167192290,5250,5250,5250,5250,0
20241118,193500,167192290,5250,5250,5250,5250,0
20241118,193400,167192290,5250,5250,5250,5250,0
20241118,193300,167192290,5250,5250,5250,5250,0
20241118,193200,167192290,5250,5250,5250,5250,0
20241118,193100,167192290,5250,5250,5250,5250,0
20241118,193000,167192290,5250,5250,5250,5250,0
20241118,192900,167192290,5250,5250,5250,5250,0
20241118,192800,167192290,5250,5250,5250,5250,0
20241118,192700,167192290,5250,5250,5250,5250,0
20241118,192600,167192290,5250,5250,5250,5250,0
20241118,192500,167192290,5250,5250,5250,5250,0
20241118,192400,167192290,5250,5250,5250,5250,0
20241118,192300,167192290,5250,5250,5250,5250,0
20241118,192200,167192290,5250,5250,5250,5250,0
20241118,192100,167192290,5250,5250,5250,5250,0
20241118,192000,167192290,5250,5250,5250,5250,0
20241118,191900,167192290,5250,5250,5250,5250,558
20241118,191800,167192290,5250,5250,5250,5250,0
20241118,191700,167192290,5250,5250,5250,5250,0
20241118,191600,167192290,5250,5250,5250,5250,0
20241118,191500,167192290,5250,5250,5250,5250,0
20241118,191400,167192290,5250,5250,5250,5250,0
20241118,191300,167192290,5250,5250,5250,5250,0
20241118,191200,167192290,5250,5250,5250,5250,0
20241118,191100,167192290,5250,5250,5250,5250,0
20241118,191000,167192290,5250,5250,5250,5250,0
20241118,190900,167192290,5250,5250,5250,5250,0
20241118,190800,167192290,5250,5250,5250,5250,0
20241118,190700,167192290,5250,5250,5250,5250,0
20241118,190600,167192290,5250,5250,5250,5250,0
20241118,190500,167192290,5250,5250,5250,5250,0
20241118,190400,167192290,5250,5250,5250,5250,0
20241118,190300,167192290,5250,5250,5250,5250,0
20241118,190200,167192290,5250,5250,5250,5250,0
20241118,190100,167192290,5250,5250,5250,5250,0
20241118,190000,167192290,5250,5250,5250,5250,0
20241118,185900,167192290,5250,5250,5250,5250,0
20241118,185800,167192290,5250,5250,5250,5250,0
20241118,185700,167192290,5250,5250,5250,5250,0
20241118,185600,167192290,5250,5250,5250,5250,0
20241118,185500,167192290,5250,5250,5250,5250,0
20241118,185400,167192290,5250,5250,5250,5250,0
20241118,185300,167192290,5250,5250,5250,5250,0
20241118,185200,167192290,5250,5250,5250,5250,0
20241118,185100,167192290,5250,5250,5250,5250,0
20241118,185000,167192290,5250,5250,5250,5250,0
20241118,184900,167192290,5250,5250,5250,5250,558
20241118,184800,167192290,5250,5250,5250,5250,0
20241118,184700,167192290,5250,5250,5250,5250,0
20241118,184600,167192290,5250,5250,5250,5250,0
20241118,184500,167192290,5250,5250,5250,5250,0
20241118,184400,167192290,5250,5250,5250,5250,0
20241118,184300,167192290,5250,5250,5250,5250,0
20241118,184200,167192290,5250,5250,5250,5250,0
20241118,184100,167192290,5250,5250,5250,5250,0
20241118,184000,167192290,5250,5250,5250,5250,0
20241118,183900,167192290,5250,5250,5250,5250,0
20241118,183800,167192290,5250,5250,5250,5250,0
20241118,183700,167192290,5250,5250,5250,5250,0
20241118,183600,167192290,5250,5250,5250,5250,0
20241118,183500,167192290,5250,5250,5250,5250,0
20241118,183400,167192290,5250,5250,5250,5250,0
20241118,183300,167192290,5250,5250,5250,5250,0
20241118,183200,167192290,5250,5250,5250,5250,0
20241118,183100,167192290,5250,5250,5250,5250,0
20241118,183000,167192290,5250,5250,5250,5250,0
20241118,182900,167192290,5250,5250,5250,5250,0
20241118,182800,167192290,5250,5250,5250,5250,0
20241118,182700,167192290,5250,5250,5250,5250,0
20241118,182600,167192290,5250,5250,5250,5250,0
20241118,182500,167192290,5250,5250,5250,5250,0
20241118,182400,167192290,5250,5250,5250,5250,0
20241118,182300,167192290,5250,5250,5250,5250,0
20241118,182200,167192290,5250,5250,5250,5250,0
20241118,182100,167192290,5250,5250,5250,5250,0
20241118,182000,167192290,5250,5250,5250,5250,0
20241118,181900,167192290,5250,5250,5250,5250,558
20241118,181800,167192290,5250,5250,5250,5250,0
20241118,181700,167192290,5250,5250,5250,5250,0
20241118,181600,167192290,5250,5250,5250,5250,0
20241118,181500,167192290,5250,5250,5250,5250,0
20241118,181400,167192290,5250,5250,5250,5250,0
20241118,181300,167192290,5250,5250,5250,5250,0
20241118,181200,167192290,5250,5250,5250,5250,0
20241118,181100,167192290,5250,5250,5250,5250,0
20241118,181000,167192290,5250,5250,5250,5250,0
20241118,180900,167192290,5250,5250,5250,5250,0
20241118,180800,167192290,5250,5250,5250,5250,0
20241118,180700,167192290,5250,5250,5250,5250,0
20241118,180600,167192290,5250,5250,5250,5250,0
20241118,180500,167192290,5250,5250,5250,5250,0
20241118,180400,167192290,5250,5250,5250,5250,0
20241118,180300,167192290,5250,5250,5250,5250,0
20241118,180200,167192290,5250,5250,5250,5250,0
20241118,180100,167192290,5250,5250,5250,5250,0
20241118,180000,167192290,5250,5250,5250,5250,0
20241118,175900,167192290,5250,5250,5250,5250,0
20241118,175800,167192290,5250,5250,5250,5250,0
20241118,175700,167192290,5250,5250,5250,5250,0
20241118,175600,167192290,5250,5250,5250,5250,0
20241118,175500,167192290,5250,5250,5250,5250,0
20241118,175400,167192290,5250,5250,5250,5250,0
20241118,175300,167192290,5250,5250,5250,5250,0
20241118,175200,167192290,5250,5250,5250,5250,0
20241118,175100,167192290,5250,5250,5250,5250,0
20241118,175000,167192290,5250,5250,5250,5250,0
20241118,174900,167192290,5250,5250,5250,5250,558
20241118,174800,167192290,5250,5250,5250,5250,0
20241118,174700,167192290,5250,5250,5250,5250,0
20241118,174600,167192290,5250,5250,5250,5250,0
20241118,174500,167192290,5250,5250,5250,5250,0
20241118,174400,167192290,5250,5250,5250,5250,0
20241118,174300,167192290,5250,5250,5250,5250,0
20241118,174200,167192290,5250,5250,5250,5250,0
20241118,174100,167192290,5250,5250,5250,5250,0
20241118,174000,167192290,5250,5250,5250,5250,0
20241118,173900,167192290,5250,5250,5250,5250,0
20241118,173800,167192290,5250,5250,5250,5250,0
20241118,173700,167192290,5250,5250,5250,5250,0
20241118,173600,167192290,5250,5250,5250,5250,0
20241118,173500,167192290,5250,5250,5250,5250,0
20241118,173400,167192290,5250,5250,5250,5250,0
20241118,173300,167192290,5250,5250,5250,5250,0
20241118,173200,167192290,5250,5250,5250,5250,0
20241118,173100,167192290,5250,5250,5250,5250,0
20241118,173000,167192290,5250,5250,5250,5250,0
20241118,172900,167192290,5250,5250,5250,5250,0
20241118,172800,167192290,5250,5250,5250,5250,0
20241118,172700,167192290,5250,5250,5250,5250,0
20241118,172600,167192290,5250,5250,5250,5250,0
20241118,172500,167192290,5250,5250,5250,5250,0
20241118,172400,167192290,5250,5250,5250,5250,0
20241118,172300,167192290,5250,5250,5250,5250,0
20241118,172200,167192290,5250,5250,5250,5250,0
20241118,172100,167192290,5250,5250,5250,5250,0
20241118,172000,167192290,5250,5250,5250,5250,0
20241118,171900,167192290,5250,5250,5250,5250,558
20241118,171800,167192290,5250,5250,5250,5250,0
20241118,171700,167192290,5250,5250,5250,5250,0
20241118,171600,167192290,5250,5250,5250,5250,0
20241118,171500,167192290,5250,5250,5250,5250,0
20241118,171400,167192290,5250,5250,5250,5250,0
20241118,171300,167192290,5250,5250,5250,5250,0
20241118,171200,167192290,5250,5250,5250,5250,0
20241118,171100,167192290,5250,5250,5250,5250,0
20241118,171000,167192290,5250,5250,5250,5250,0
20241118,170900,167192290,5250,5250,5250,5250,0
20241118,170800,167192290,5250,5250,5250,5250,0
20241118,170700,167192290,5250,5250,5250,5250,0
20241118,170600,167192290,5250,5250,5250,5250,0
20241118,170500,167192290,5250,5250,5250,5250,0
20241118,170400,167192290,5250,5250,5250,5250,0
20241118,170300,167192290,5250,5250,5250,5250,0
20241118,170200,167192290,5250,5250,5250,5250,0
20241118,170100,167192290,5250,5250,5250,5250,0
20241118,170000,167192290,5250,5250,5250,5250,0
20241118,165900,167192290,5250,5250,5250,5250,0
20241118,165800,167192290,5250,5250,5250,5250,0
20241118,165700,167192290,5250,5250,5250,5250,0
20241118,165600,167192290,5250,5250,5250,5250,0
20241118,165500,167192290,5250,5250,5250,5250,0
20241118,165400,167192290,5250,5250,5250,5250,0
20241118,165300,167192290,5250,5250,5250,5250,0
20241118,165200,167192290,5250,5250,5250,5250,0
20241118,165100,167192290,5250,5250,5250,5250,0
20241118,165000,167192290,5250,5250,5250,5250,0
20241118,164900,167192290,5250,5250,5250,5250,558
20241118,164800,167192290,5250,5250,5250,5250,0
20241118,164700,167192290,5250,5250,5250,5250,0
20241118,164600,167192290,5250,5250,5250,5250,0
20241118,164500,167192290,5250,5250,5250,5250,0
20241118,164400,167192290,5250,5250,5250,5250,0
20241118,164300,167192290,5250,5250,5250,5250,0
20241118,164200,167192290,5250,5250,5250,5250,0
20241118,164100,167192290,5250,5250,5250,5250,0
20241118,164000,167192290,5250,5250,5250,5250,0
20241118,163900,167192290,5250,5250,5250,5250,0
20241118,163800,167192290,5250,5250,5250,5250,0
20241118,163700,167192290,5250,5250,5250,5250,0
20241118,163600,167192290,5250,5250,5250,5250,0
20241118,163500,167192290,5250,5250,5250,5250,0
20241118,163400,167192290,5250,5250,5250,5250,0
20241118,163300,167192290,5250,5250,5250,5250,0
20241118,163200,167192290,5250,5250,5250,5250,0
20241118,163100,167192290,5250,5250,5250,5250,0
20241118,163000,167192290,5250,5250,5250,5250,0
20241118,162900,167192290,5250,5250,5250,5250,0
20241118,162800,167192290,5250,5250,5250,5250,0
20241118,162700,167192290,5250,5250,5250,5250,0
20241118,162600,167192290,5250,5250,5250,5250,0
20241118,162500,167192290,5250,5250,5250,5250,0
20241118,162400,167192290,5250,5250,5250,5250,0
20241118,162300,167192290,5250,5250,5250,5250,0
20241118,162200,167192290,5250,5250,5250,5250,0
20241118,162100,167192290,5250,5250,5250,5250,0
20241118,162000,167192290,5250,5250,5250,5250,0
20241118,161900,167192290,5250,5250,5250,5250,558
20241118,161800,167192290,5250,5250,5250,5250,0
20241118,161700,167192290,5250,5250,5250,5250,0
20241118,161600,167192290,5250,5250,5250,5250,0
20241118,161500,167192290,5250,5250,5250,5250,0
20241118,161400,167192290,5250,5250,5250,5250,0
20241118,161300,167192290,5250,5250,5250,5250,0
20241118,161200,167192290,5250,5250,5250,5250,0
20241118,161100,167192290,5250,5250,5250,5250,0
20241118,161000,167192290,5250,5250,5250,5250,0
20241118,160900,167192290,5250,5250,5250,5250,0
20241118,160800,167192290,5250,5250,5250,5250,0
20241118,160700,167192290,5250,5250,5250,5250,0
20241118,160600,167192290,5250,5250,5250,5250,0
20241118,160500,167192290,5250,5250,5250,5250,0
20241118,160400,167192290,5250,5250,5250,5250,0
20241118,160300,167192290,5250,5250,5250,5250,0
20241118,160200,167192290,5250,5250,5250,5250,0
20241118,160100,167192290,5250,5250,5250,5250,0
20241118,160000,167192290,5250,5250,5250,5250,0
20241118,155900,167192290,5250,5250,5250,5250,0
20241118,155800,167192290,5250,5250,5250,5250,0
20241118,155700,167192290,5250,5250,5250,5250,0
20241118,155600,167192290,5250,5250,5250,5250,0
20241118,155500,167192290,5250,5250,5250,5250,0
20241118,155400,167192290,5250,5250,5250,5250,0
20241118,155300,167192290,5250,5250,5250,5250,0
20241118,155200,167192290,5250,5250,5250,5250,0
20241118,155100,167192290,5250,5250,5250,5250,0
20241118,155000,167192290,5250,5250,5250,5250,0
20241118,154900,167192290,5250,5250,5250,5250,558
20241118,154800,167192290,5250,5250,5250,5250,0
20241118,154700,167192290,5250,5250,5250,5250,0
20241118,154600,167192290,5250,5250,5250,5250,0
20241118,154500,167192290,5250,5250,5250,5250,0
20241118,154400,167192290,5250,5250,5250,5250,0
20241118,154300,167192290,5250,5250,5250,5250,0
20241118,154200,167192290,5250,5250,5250,5250,0
20241118,154100,167192290,5250,5250,5250,5250,0
20241118,154000,167192290,5250,5250,5250,5250,0
20241118,153900,167192290,5250,5250,5250,5250,0
20241118,153800,167192290,5250,5250,5250,5250,0
20241118,153700,167192290,5250,5250,5250,5250,0
20241118,153600,167192290,5250,5250,5250,5250,0
20241118,153500,167192290,5250,5250,5250,5250,0
20241118,153400,167192290,5250,5250,5250,5250,0
20241118,153300,167192290,5250,5250,5250,5250,0
20241118,153200,167192290,5250,5250,5250,5250,0
20241118,153100,167192290,5250,5250,5250,5250,0
20241118,153000,167192290,5250,5250,5250,5250,558
20241118,152900,164262790,5270,5270,5270,5270,0
20241118,152800,164262790,5270,5270,5270,5270,0
20241118,152700,164262790,5270,5270,5270,5270,0
20241118,152600,164262790,5270,5270,5270,5270,0
20241118,152500,164262790,5270,5270,5270,5270,0
20241118,152400,164262790,5270,5270,5270,5270,0
20241118,152300,164262790,5270,5270,5270,5270,0
20241118,152200,164262790,5270,5270,5270,5270,0
20241118,152100,164262790,5270,5270,5270,5270,0
20241118,152000,164262790,5270,5270,5270,5270,0
20241118,151900,164262790,5270,5130,5270,5130,1209
20241118,151800,157971060,5130,5130,5130,5130,10
20241118,151700,157919760,5130,5130,5130,5130,32
20241118,151600,157755600,5120,5130,5150,5120,285
20241118,151500,156294250,5140,5140,5140,5140,200
20241118,151400,155266250,5120,5130,5130,5120,425
20241118,151300,153087830,5130,5130,5130,5130,0
20241118,151200,153087830,5130,5130,5130,5130,0
20241118,151100,153087830,5130,5130,5130,5130,25
20241118,151000,152959580,5130,5130,5130,5130,2
20241118,150900,152949320,5130,5130,5130,5130,48
20241118,150800,152703080,5140,5140,5140,5140,0
20241118,150700,152703080,5140,5140,5140,5140,0
20241118,150600,152703080,5140,5140,5140,5140,0
20241118,150500,152703080,5140,5140,5140,5140,0
20241118,150400,152703080,5140,5140,5140,5140,0
20241118,150300,152703080,5140,5140,5140,5140,0
20241118,150200,152703080,5140,5140,5140,5140,200
20241118,150100,151675080,5170,5170,5170,5170,0
20241118,150000,151675080,5170,5130,5170,5130,3004
20241118,145900,136229850,5130,5130,5130,5130,0
20241118,145800,136229850,5130,5130,5130,5130,1
20241118,145700,136224720,5130,5120,5130,5120,195
20241118,145600,135225370,5190,5190,5190,5190,0
20241118,145500,135225370,5190,5190,5190,5190,0
20241118,145400,135225370,5190,5190,5190,5190,0
20241118,145300,135225370,5190,5190,5190,5190,3
20241118,145200,135209800,5190,5160,5190,5100,598
20241118,145100,132154310,5180,5180,5180,5180,0
20241118,145000,132154310,5180,5180,5180,5180,0
20241118,144900,132154310,5180,5180,5180,5180,0
20241118,144800,132154310,5180,5180,5180,5180,0
20241118,144700,132154310,5180,5180,5180,5180,0
20241118,144600,132154310,5180,5180,5180,5180,100
20241118,144500,131636310,5180,5180,5180,5180,0
20241118,144400,131636310,5180,5180,5180,5180,0
20241118,144300,131636310,5180,5180,5180,5180,0
20241118,144200,131636310,5180,5180,5180,5180,0
20241118,144100,131636310,5180,5180,5180,5180,0
20241118,144000,131636310,5180,5180,5180,5180,0
20241118,143900,131636310,5180,5170,5190,5160,1267
20241118,143800,125074330,5170,5170,5170,5170,0
20241118,143700,125074330,5170,5170,5170,5170,0
20241118,143600,125074330,5170,5170,5170,5170,0
20241118,143500,125074330,5170,5170,5170,5170,0
20241118,143400,125074330,5170,5170,5170,5170,0
20241118,143300,125074330,5170,5170,5170,5170,0
20241118,143200,125074330,5170,5170,5170,5170,2
20241118,143100,125063990,5170,5170,5170,5170,0
20241118,143000,125063990,5170,5180,5180,5170,10
20241118,142900,125012280,5180,5180,5180,5180,0
20241118,142800,125012280,5180,5180,5180,5180,0
20241118,142700,125012280,5180,5180,5180,5180,0
20241118,142600,125012280,5180,5180,5180,5180,5
20241118,142500,124986380,5180,5180,5180,5180,0
20241118,142400,124986380,5180,5180,5180,5180,0
20241118,142300,124986380,5180,5180,5180,5180,0
20241118,142200,124986380,5180,5180,5180,5140,3
20241118,142100,124970880,5150,5150,5150,5150,0
20241118,142000,124970880,5150,5150,5150,5150,0
20241118,141900,124970880,5150,5150,5150,5150,0
20241118,141800,124970880,5150,5150,5150,5150,0
20241118,141700,124970880,5150,5150,5150,5150,8
20241118,141600,124929680,5150,5150,5150,5150,0
20241118,141500,124929680,5150,5150,5150,5150,1
20241118,141400,124924530,5180,5180,5180,5180,0
20241118,141300,124924530,5180,5180,5180,5180,0
20241118,141200,124924530,5180,5180,5180,5180,0
20241118,141100,124924530,5180,5180,5180,5180,1
20241118,141000,124919350,5150,5160,5160,5150,3
20241118,140900,124903880,5180,5180,5180,5180,0
20241118,140800,124903880,5180,5180,5180,5180,0
20241118,140700,124903880,5180,5170,5180,5170,13
20241118,140600,124836640,5180,5180,5180,5180,0
20241118,140500,124836640,5180,5180,5180,5180,0
20241118,140400,124836640,5180,5180,5180,5180,0
20241118,140300,124836640,5180,5180,5180,5180,0
20241118,140200,124836640,5180,5180,5180,5180,0
20241118,140100,124836640,5180,5180,5180,5180,1
20241118,140000,124831460,5180,5180,5180,5180,3
20241118,135900,124815920,5180,5180,5180,5180,0
20241118,135800,124815920,5180,5180,5180,5180,0
20241118,135700,124815920,5180,5180,5180,5180,2
20241118,135600,124805560,5160,5160,5160,5160,0
20241118,135500,124805560,5160,5160,5160,5160,30
20241118,135400,124650760,5180,5180,5180,5180,30
20241118,135300,124495360,5180,5180,5180,5180,0
20241118,135200,124495360,5180,5170,5180,5170,50
20241118,135100,124236830,5170,5170,5170,5170,3
20241118,135000,124221320,5170,5170,5170,5170,0
20241118,134900,124221320,5170,5170,5170,5170,148
20241118,134800,123456160,5160,5160,5160,5160,0
20241118,134700,123456160,5160,5160,5160,5160,0
20241118,134600,123456160,5160,5170,5170,5160,4
20241118,134500,123435500,5170,5170,5170,5170,0
20241118,134400,123435500,5170,5170,5170,5170,17
20241118,134300,123347610,5170,5170,5170,5170,1
20241118,134200,123342440,5160,5160,5160,5160,1
20241118,134100,123337280,5150,5150,5150,5150,0
20241118,134000,123337280,5150,5150,5150,5150,0
20241118,133900,123337280,5150,5150,5150,5150,0
20241118,133800,123337280,5150,5150,5150,5150,0
20241118,133700,123337280,5150,5150,5150,5150,0
20241118,133600,123337280,5150,5150,5150,5150,0
20241118,133500,123337280,5150,5150,5150,5150,0
20241118,133400,123337280,5150,5150,5150,5150,7
20241118,133300,123301230,5140,5140,5140,5140,0
20241118,133200,123301230,5140,5140,5140,5140,0
20241118,133100,123301230,5140,5140,5140,5140,0
20241118,133000,123301230,5140,5140,5140,5140,2
20241118,132900,123290950,5140,5140,5140,5140,57
20241118,132800,122997970,5140,5140,5140,5140,0
20241118,132700,122997970,5140,5140,5140,5140,0
20241118,132600,122997970,5140,5140,5140,5140,10
20241118,132500,122946570,5140,5140,5140,5140,10
20241118,132400,122895170,5140,5140,5140,5140,99
20241118,132300,122386310,5140,5140,5140,5140,100
20241118,132200,121872310,5140,5140,5140,5140,0
20241118,132100,121872310,5140,5140,5140,5140,0
20241118,132000,121872310,5140,5140,5140,5140,145
20241118,131900,121127010,5150,5150,5150,5150,4
20241118,131800,121106410,5150,5150,5150,5150,34
20241118,131700,120931310,5160,5160,5160,5160,95
20241118,131600,120441110,5160,5160,5160,5160,0
20241118,131500,120441110,5160,5160,5160,5160,0
20241118,131400,120441110,5160,5160,5160,5160,0
20241118,131300,120441110,5160,5160,5160,5160,0
20241118,131200,120441110,5160,5160,5160,5160,105
20241118,131100,119899310,5160,5160,5160,5160,0
20241118,131000,119899310,5160,5150,5160,5150,101
20241118,130900,119379150,5150,5150,5150,5150,0
20241118,130800,119379150,5150,5150,5150,5150,0
20241118,130700,119379150,5150,5150,5150,5150,19
20241118,130600,119281300,5150,5150,5150,5150,0
20241118,130500,119281300,5150,5150,5150,5150,1
20241118,130400,119276150,5150,5150,5150,5150,0
20241118,130300,119276150,5150,5150,5150,5150,0
20241118,130200,119276150,5150,5150,5150,5150,0
20241118,130100,119276150,5150,5150,5150,5150,0
20241118,130000,119276150,5150,5150,5150,5150,100
20241118,125900,118761150,5150,5150,5150,5150,0
20241118,125800,118761150,5150,5150,5150,5150,0
20241118,125700,118761150,5150,5150,5150,5150,0
20241118,125600,118761150,5150,5150,5150,5150,0
20241118,125500,118761150,5150,5150,5150,5150,0
20241118,125400,118761150,5150,5150,5150,5150,0
20241118,125300,118761150,5150,5150,5150,5150,0
20241118,125200,118761150,5150,5150,5150,5150,2
20241118,125100,118750850,5150,5150,5150,5150,0
20241118,125000,118750850,5150,5150,5150,5150,0
20241118,124900,118750850,5150,5150,5150,5150,0
20241118,124800,118750850,5150,5150,5150,5150,0
20241118,124700,118750850,5150,5150,5150,5150,95
20241118,124600,118261600,5150,5150,5150,5150,100
20241118,124500,117746600,5170,5170,5170,5170,0
20241118,124400,117746600,5170,5170,5170,5170,0
20241118,124300,117746600,5170,5170,5170,5170,0
20241118,124200,117746600,5170,5170,5170,5170,0
20241118,124100,117746600,5170,5170,5170,5170,0
20241118,124000,117746600,5170,5170,5170,5170,0
20241118,123900,117746600,5170,5150,5170,5140,501
20241118,123800,115171380,5150,5150,5150,5150,0
20241118,123700,115171380,5150,5160,5160,5150,182
20241118,123600,114233080,5160,5160,5160,5160,0
20241118,123500,114233080,5160,5160,5160,5160,0
20241118,123400,114233080,5160,5160,5160,5160,0
20241118,123300,114233080,5160,5160,5160,5160,0
20241118,123200,114233080,5160,5160,5160,5160,0
20241118,123100,114233080,5160,5160,5160,5160,6
20241118,123000,114202120,5180,5180,5180,5180,5
20241118,122900,114176220,5180,5180,5180,5180,2
20241118,122800,114165860,5160,5160,5160,5160,200
20241118,122700,113133860,5160,5160,5160,5160,0
20241118,122600,113133860,5160,5160,5160,5160,3
20241118,122500,113118380,5160,5160,5160,5160,0
20241118,122400,113118380,5160,5160,5160,5160,0
20241118,122300,113118380,5160,5160,5160,5160,122
20241118,122200,112488860,5160,5160,5160,5160,0
20241118,122100,112488860,5160,5170,5170,5160,280
20241118,122000,111043910,5170,5170,5170,5170,0
20241118,121900,111043910,5170,5170,5170,5170,28
20241118,121800,110899150,5170,5170,5170,5170,10
20241118,121700,110847450,5170,5170,5170,5170,39
20241118,121600,110645820,5170,5180,5180,5170,430
20241118,121500,108419100,5190,5190,5190,5190,551
20241118,121400,105559410,5200,5200,5200,5200,1
20241118,121300,105554210,5220,5220,5220,5220,0
20241118,121200,105554210,5220,5220,5220,5220,2
20241118,121100,105543770,5230,5230,5230,5230,0
20241118,121000,105543770,5230,5230,5230,5230,0
20241118,120900,105543770,5230,5230,5230,5230,0
20241118,120800,105543770,5230,5230,5230,5230,0
20241118,120700,105543770,5230,5230,5230,5230,0
20241118,120600,105543770,5230,5230,5230,5230,0
20241118,120500,105543770,5230,5230,5230,5230,0
20241118,120400,105543770,5230,5230,5230,5230,0
20241118,120300,105543770,5230,5230,5230,5230,0
20241118,120200,105543770,5230,5230,5230,5230,3
20241118,120100,105528080,5190,5220,5250,5190,1200
20241118,120000,99284750,5220,5230,5230,5220,20
20241118,115900,99180260,5220,5220,5220,5220,0
20241118,115800,99180260,5220,5220,5220,5220,0
20241118,115700,99180260,5220,5220,5220,5220,0
20241118,115600,99180260,5220,5220,5220,5220,0
20241118,115500,99180260,5220,5220,5220,5220,1
20241118,115400,99175040,5250,5250,5250,5250,0
20241118,115300,99175040,5250,5250,5250,5250,0
20241118,115200,99175040,5250,5250,5250,5250,12
20241118,115100,99112040,5250,5250,5250,5250,0
20241118,115000,99112040,5250,5220,5250,5220,424
20241118,114900,96898500,5210,5210,5210,5210,0
20241118,114800,96898500,5210,5210,5210,5210,861
20241118,114700,92412690,5220,5220,5220,5220,0
20241118,114600,92412690,5220,5220,5220,5220,201
20241118,114500,91363470,5230,5230,5230,5230,25
20241118,114400,91232720,5240,5240,5240,5240,0
20241118,114300,91232720,5240,5240,5240,5240,50
20241118,114200,90970720,5240,5240,5240,5240,0
20241118,114100,90970720,5240,5240,5240,5240,0
20241118,114000,90970720,5240,5240,5240,5240,0
20241118,113900,90970720,5240,5240,5240,5240,1
20241118,113800,90965480,5240,5240,5240,5240,5
20241118,113700,90939280,5240,5240,5240,5240,0
20241118,113600,90939280,5240,5240,5240,5240,4
20241118,113500,90918320,5240,5240,5240,5240,1
20241118,113400,90913080,5220,5220,5220,5220,0
20241118,113300,90913080,5220,5220,5220,5220,0
20241118,113200,90913080,5220,5220,5220,5220,0
20241118,113100,90913080,5220,5220,5220,5220,0
20241118,113000,90913080,5220,5220,5220,5220,0
20241118,112900,90913080,5220,5230,5230,5220,22
20241118,112800,90798210,5230,5230,5230,5230,27
20241118,112700,90657000,5250,5250,5250,5250,0
20241118,112600,90657000,5250,5250,5250,5250,0
20241118,112500,90657000,5250,5250,5250,5250,0
20241118,112400,90657000,5250,5250,5250,5250,1041
20241118,112300,85191750,5260,5260,5260,5260,0
20241118,112200,85191750,5260,5260,5260,5250,65
20241118,112100,84850380,5260,5250,5260,5250,32
20241118,112000,84682330,5250,5250,5260,5250,72
20241118,111900,84304220,5250,5260,5260,5250,61
20241118,111800,83983750,5260,5260,5260,5260,50
20241118,111700,83720750,5260,5260,5260,5260,4
20241118,111600,83699710,5270,5260,5270,5260,45
20241118,111500,83462790,5270,5270,5270,5270,13
20241118,111400,83394280,5260,5260,5270,5260,61
20241118,111300,83073320,5260,5260,5260,5260,0
20241118,111200,83073320,5260,5260,5260,5260,10
20241118,111100,83020720,5260,5250,5260,5250,14
20241118,111000,82947090,5270,5270,5270,5270,5
20241118,110900,82920740,5270,5260,5270,5260,8
20241118,110800,82878650,5260,5250,5260,5250,320
20241118,110700,81198200,5250,5250,5250,5250,1
20241118,110600,81192950,5250,5250,5250,5250,0
20241118,110500,81192950,5250,5250,5250,5250,0
20241118,110400,81192950,5250,5250,5250,5250,0
20241118,110300,81192950,5250,5250,5250,5250,0
20241118,110200,81192950,5250,5250,5250,5250,0
20241118,110100,81192950,5250,5250,5250,5250,1
20241118,110000,81187700,5190,5230,5230,5190,4000
20241118,105900,60353480,5250,5250,5250,5250,41
20241118,105800,60138230,5250,5250,5250,5250,0
20241118,105700,60138230,5250,5250,5250,5250,0
20241118,105600,60138230,5250,5250,5250,5250,0
20241118,105500,60138230,5250,5250,5250,5250,0
20241118,105400,60138230,5250,5250,5250,5250,1
20241118,105300,60132980,5220,5220,5220,5220,135
20241118,105200,59428280,5250,5250,5250,5250,0
20241118,105100,59428280,5250,5250,5250,5250,0
20241118,105000,59428280,5250,5250,5250,5250,0
20241118,104900,59428280,5250,5250,5250,5250,0
20241118,104800,59428280,5250,5250,5250,5250,191
20241118,104700,58425530,5250,5250,5250,5230,217
20241118,104600,57290580,5230,5230,5230,5230,17
20241118,104500,57201670,5250,5250,5250,5250,0
20241118,104400,57201670,5250,5240,5250,5240,59
20241118,104300,56892500,5240,5240,5240,5240,0
20241118,104200,56892500,5240,5240,5240,5240,1
20241118,104100,56887260,5230,5230,5230,5230,50
20241118,104000,56625760,5250,5240,5250,5240,24
20241118,103900,56499990,5240,5240,5240,5240,0
20241118,103800,56499990,5240,5240,5240,5240,27
20241118,103700,56358510,5240,5240,5240,5240,0
20241118,103600,56358510,5240,5240,5240,5240,0
20241118,103500,56358510,5240,5240,5240,5240,1
20241118,103400,56353270,5230,5230,5230,5230,10
20241118,103300,56300970,5230,5230,5230,5230,0
20241118,103200,56300970,5230,5230,5230,5230,0
20241118,103100,56300970,5230,5230,5230,5230,0
20241118,103000,56300970,5230,5230,5230,5230,0
20241118,102900,56300970,5230,5230,5230,5230,50
20241118,102800,56039470,5250,5250,5250,5250,0
20241118,102700,56039470,5250,5240,5250,5240,316
20241118,102600,54381070,5240,5240,5240,5240,20
20241118,102500,54276270,5240,5240,5250,5240,150
20241118,102400,53490250,5240,5240,5240,5240,0
20241118,102300,53490250,5240,5240,5240,5240,2
20241118,102200,53479770,5240,5220,5240,5220,102
20241118,102100,52947290,5240,5240,5240,5240,0
20241118,102000,52947290,5240,5240,5240,5240,0
20241118,101900,52947290,5240,5240,5240,5240,0
20241118,101800,52947290,5240,5240,5240,5240,0
20241118,101700,52947290,5240,5240,5240,5240,0
20241118,101600,52947290,5240,5240,5240,5240,10
20241118,101500,52894890,5240,5240,5240,5240,0
20241118,101400,52894890,5240,5240,5240,5240,1
20241118,101300,52889650,5250,5250,5250,5250,0
20241118,101200,52889650,5250,5250,5250,5250,1
20241118,101100,52884400,5230,5230,5230,5230,50
20241118,101000,52622900,5230,5230,5230,5230,55
20241118,100900,52335250,5230,5230,5230,5230,26
20241118,100800,52199270,5230,5230,5230,5230,1
20241118,100700,52194040,5250,5250,5250,5250,258
20241118,100600,50839540,5230,5240,5240,5230,22
20241118,100500,50724280,5250,5250,5250,5250,1
20241118,100400,50719030,5210,5210,5210,5210,0
20241118,100300,50719030,5210,5210,5210,5210,0
20241118,100200,50719030,5210,5210,5210,5210,0
20241118,100100,50719030,5210,5210,5210,5210,0
20241118,100000,50719030,5210,5210,5210,5210,0
20241118,095900,50719030,5210,5210,5210,5210,0
20241118,095800,50719030,5210,5210,5210,5210,0
20241118,095700,50719030,5210,5210,5210,5210,0
20241118,095600,50719030,5210,5210,5210,5210,0
20241118,095500,50719030,5210,5210,5210,5210,0
20241118,095400,50719030,5210,5210,5210,5210,0
20241118,095300,50719030,5210,5210,5210,5210,0
20241118,095200,50719030,5210,5210,5210,5210,0
20241118,095100,50719030,5210,5210,5210,5210,0
20241118,095000,50719030,5210,5230,5230,5210,281
20241118,094900,49251890,5280,5280,5280,5280,0
20241118,094800,49251890,5280,5280,5280,5280,1
20241118,094700,49246610,5280,5280,5280,5280,4
20241118,094600,49225490,5280,5280,5280,5280,8
20241118,094500,49183250,5230,5230,5230,5230,0
20241118,094400,49183250,5230,5230,5230,5230,69
20241118,094300,48822380,5230,5230,5230,5230,0
20241118,094200,48822380,5230,5230,5230,5230,0
20241118,094100,48822380,5230,5230,5230,5230,0
20241118,094000,48822380,5230,5230,5230,5230,100
20241118,093900,48299380,5280,5270,5280,5270,800
20241118,093800,44076380,5280,5280,5280,5280,0
20241118,093700,44076380,5280,5280,5280,5280,0
20241118,093600,44076380,5280,5280,5280,5280,0
20241118,093500,44076380,5280,5220,5280,5220,690
20241118,093400,40450360,5220,5220,5220,5220,98
20241118,093300,39938800,5220,5220,5220,5220,57
20241118,093200,39641260,5210,5210,5210,5210,0
20241118,093100,39641260,5210,5210,5210,5210,0
20241118,093000,39641260,5210,5210,5210,5210,181
20241118,092900,38698250,5210,5210,5210,5210,0
20241118,092800,38698250,5210,5200,5210,5200,239
20241118,092700,37454070,5200,5190,5200,5190,3
20241118,092600,37438490,5190,5190,5190,5190,0
20241118,092500,37438490,5190,5190,5190,5190,0
20241118,092400,37438490,5190,5190,5190,5190,2027
20241118,092300,26918360,5190,5190,5190,5190,0
20241118,092200,26918360,5190,5190,5190,5190,0
20241118,092100,26918360,5190,5190,5200,5190,54
20241118,092000,26637720,5200,5200,5200,5200,1
20241118,091900,26632520,5210,5210,5210,5210,1
20241118,091800,26627310,5220,5220,5220,5220,4
20241118,091700,26606430,5220,5220,5220,5220,2
20241118,091600,26595990,5220,5170,5220,5170,99
20241118,091500,26084110,5160,5160,5160,5160,0
20241118,091400,26084110,5160,5170,5170,5160,3
20241118,091300,26068620,5170,5140,5170,5140,7
20241118,091200,26032610,5140,5100,5140,5100,424
20241118,091100,23870170,5000,5150,5150,5000,395
20241118,091000,21885130,5150,5170,5170,5150,17
20241118,090900,21797540,5120,5200,5200,5120,792
20241118,090800,17692670,5230,5230,5230,5230,0
20241118,090700,17692670,5230,5230,5230,5230,15
20241118,090600,17614220,5230,5230,5230,5230,0
20241118,090500,17614220,5230,5230,5270,5220,1053
20241118,090400,12117480,5270,5270,5270,5270,0
20241118,090300,12117480,5270,5270,5270,5220,4
20241118,090200,12096500,5270,5220,5270,5220,160
20241118,090100,11260550,5210,5210,5210,5200,2026
20241118,090000,705280,5210,5280,5280,5210,134