KissMeData/264900/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,205000,137638060,8070,8070,8070,8070,253
20241118,204900,137638060,8070,8070,8070,8070,0
20241118,204800,137638060,8070,8070,8070,8070,0
20241118,204700,137638060,8070,8070,8070,8070,0
20241118,204600,137638060,8070,8070,8070,8070,0
20241118,204500,137638060,8070,8070,8070,8070,0
20241118,204400,137638060,8070,8070,8070,8070,0
20241118,204300,137638060,8070,8070,8070,8070,0
20241118,204200,137638060,8070,8070,8070,8070,0
20241118,204100,137638060,8070,8070,8070,8070,0
20241118,204000,137638060,8070,8070,8070,8070,0
20241118,203900,137638060,8070,8070,8070,8070,0
20241118,203800,137638060,8070,8070,8070,8070,0
20241118,203700,137638060,8070,8070,8070,8070,0
20241118,203600,137638060,8070,8070,8070,8070,0
20241118,203500,137638060,8070,8070,8070,8070,0
20241118,203400,137638060,8070,8070,8070,8070,0
20241118,203300,137638060,8070,8070,8070,8070,0
20241118,203200,137638060,8070,8070,8070,8070,0
20241118,203100,137638060,8070,8070,8070,8070,0
20241118,203000,137638060,8070,8070,8070,8070,0
20241118,202900,137638060,8070,8070,8070,8070,0
20241118,202800,137638060,8070,8070,8070,8070,0
20241118,202700,137638060,8070,8070,8070,8070,0
20241118,202600,137638060,8070,8070,8070,8070,0
20241118,202500,137638060,8070,8070,8070,8070,0
20241118,202400,137638060,8070,8070,8070,8070,0
20241118,202300,137638060,8070,8070,8070,8070,0
20241118,202200,137638060,8070,8070,8070,8070,0
20241118,202100,137638060,8070,8070,8070,8070,0
20241118,202000,137638060,8070,8070,8070,8070,253
20241118,201900,137638060,8070,8070,8070,8070,0
20241118,201800,137638060,8070,8070,8070,8070,0
20241118,201700,137638060,8070,8070,8070,8070,0
20241118,201600,137638060,8070,8070,8070,8070,0
20241118,201500,137638060,8070,8070,8070,8070,0
20241118,201400,137638060,8070,8070,8070,8070,0
20241118,201300,137638060,8070,8070,8070,8070,0
20241118,201200,137638060,8070,8070,8070,8070,0
20241118,201100,137638060,8070,8070,8070,8070,0
20241118,201000,137638060,8070,8070,8070,8070,0
20241118,200900,137638060,8070,8070,8070,8070,0
20241118,200800,137638060,8070,8070,8070,8070,0
20241118,200700,137638060,8070,8070,8070,8070,0
20241118,200600,137638060,8070,8070,8070,8070,0
20241118,200500,137638060,8070,8070,8070,8070,0
20241118,200400,137638060,8070,8070,8070,8070,0
20241118,200300,137638060,8070,8070,8070,8070,0
20241118,200200,137638060,8070,8070,8070,8070,0
20241118,200100,137638060,8070,8070,8070,8070,0
20241118,200000,137638060,8070,8070,8070,8070,0
20241118,195900,137638060,8070,8070,8070,8070,0
20241118,195800,137638060,8070,8070,8070,8070,0
20241118,195700,137638060,8070,8070,8070,8070,0
20241118,195600,137638060,8070,8070,8070,8070,0
20241118,195500,137638060,8070,8070,8070,8070,0
20241118,195400,137638060,8070,8070,8070,8070,0
20241118,195300,137638060,8070,8070,8070,8070,0
20241118,195200,137638060,8070,8070,8070,8070,0
20241118,195100,137638060,8070,8070,8070,8070,0
20241118,195000,137638060,8070,8070,8070,8070,253
20241118,194900,137638060,8070,8070,8070,8070,0
20241118,194800,137638060,8070,8070,8070,8070,0
20241118,194700,137638060,8070,8070,8070,8070,0
20241118,194600,137638060,8070,8070,8070,8070,0
20241118,194500,137638060,8070,8070,8070,8070,0
20241118,194400,137638060,8070,8070,8070,8070,0
20241118,194300,137638060,8070,8070,8070,8070,0
20241118,194200,137638060,8070,8070,8070,8070,0
20241118,194100,137638060,8070,8070,8070,8070,0
20241118,194000,137638060,8070,8070,8070,8070,0
20241118,193900,137638060,8070,8070,8070,8070,0
20241118,193800,137638060,8070,8070,8070,8070,0
20241118,193700,137638060,8070,8070,8070,8070,0
20241118,193600,137638060,8070,8070,8070,8070,0
20241118,193500,137638060,8070,8070,8070,8070,0
20241118,193400,137638060,8070,8070,8070,8070,0
20241118,193300,137638060,8070,8070,8070,8070,0
20241118,193200,137638060,8070,8070,8070,8070,0
20241118,193100,137638060,8070,8070,8070,8070,0
20241118,193000,137638060,8070,8070,8070,8070,0
20241118,192900,137638060,8070,8070,8070,8070,0
20241118,192800,137638060,8070,8070,8070,8070,0
20241118,192700,137638060,8070,8070,8070,8070,0
20241118,192600,137638060,8070,8070,8070,8070,0
20241118,192500,137638060,8070,8070,8070,8070,0
20241118,192400,137638060,8070,8070,8070,8070,0
20241118,192300,137638060,8070,8070,8070,8070,0
20241118,192200,137638060,8070,8070,8070,8070,0
20241118,192100,137638060,8070,8070,8070,8070,0
20241118,192000,137638060,8070,8070,8070,8070,253
20241118,191900,137638060,8070,8070,8070,8070,0
20241118,191800,137638060,8070,8070,8070,8070,0
20241118,191700,137638060,8070,8070,8070,8070,0
20241118,191600,137638060,8070,8070,8070,8070,0
20241118,191500,137638060,8070,8070,8070,8070,0
20241118,191400,137638060,8070,8070,8070,8070,0
20241118,191300,137638060,8070,8070,8070,8070,0
20241118,191200,137638060,8070,8070,8070,8070,0
20241118,191100,137638060,8070,8070,8070,8070,0
20241118,191000,137638060,8070,8070,8070,8070,0
20241118,190900,137638060,8070,8070,8070,8070,0
20241118,190800,137638060,8070,8070,8070,8070,0
20241118,190700,137638060,8070,8070,8070,8070,0
20241118,190600,137638060,8070,8070,8070,8070,0
20241118,190500,137638060,8070,8070,8070,8070,0
20241118,190400,137638060,8070,8070,8070,8070,0
20241118,190300,137638060,8070,8070,8070,8070,0
20241118,190200,137638060,8070,8070,8070,8070,0
20241118,190100,137638060,8070,8070,8070,8070,0
20241118,190000,137638060,8070,8070,8070,8070,0
20241118,185900,137638060,8070,8070,8070,8070,0
20241118,185800,137638060,8070,8070,8070,8070,0
20241118,185700,137638060,8070,8070,8070,8070,0
20241118,185600,137638060,8070,8070,8070,8070,0
20241118,185500,137638060,8070,8070,8070,8070,0
20241118,185400,137638060,8070,8070,8070,8070,0
20241118,185300,137638060,8070,8070,8070,8070,0
20241118,185200,137638060,8070,8070,8070,8070,0
20241118,185100,137638060,8070,8070,8070,8070,0
20241118,185000,137638060,8070,8070,8070,8070,253
20241118,184900,137638060,8070,8070,8070,8070,0
20241118,184800,137638060,8070,8070,8070,8070,0
20241118,184700,137638060,8070,8070,8070,8070,0
20241118,184600,137638060,8070,8070,8070,8070,0
20241118,184500,137638060,8070,8070,8070,8070,0
20241118,184400,137638060,8070,8070,8070,8070,0
20241118,184300,137638060,8070,8070,8070,8070,0
20241118,184200,137638060,8070,8070,8070,8070,0
20241118,184100,137638060,8070,8070,8070,8070,0
20241118,184000,137638060,8070,8070,8070,8070,0
20241118,183900,137638060,8070,8070,8070,8070,0
20241118,183800,137638060,8070,8070,8070,8070,0
20241118,183700,137638060,8070,8070,8070,8070,0
20241118,183600,137638060,8070,8070,8070,8070,0
20241118,183500,137638060,8070,8070,8070,8070,0
20241118,183400,137638060,8070,8070,8070,8070,0
20241118,183300,137638060,8070,8070,8070,8070,0
20241118,183200,137638060,8070,8070,8070,8070,0
20241118,183100,137638060,8070,8070,8070,8070,0
20241118,183000,137638060,8070,8070,8070,8070,0
20241118,182900,137638060,8070,8070,8070,8070,0
20241118,182800,137638060,8070,8070,8070,8070,0
20241118,182700,137638060,8070,8070,8070,8070,0
20241118,182600,137638060,8070,8070,8070,8070,0
20241118,182500,137638060,8070,8070,8070,8070,0
20241118,182400,137638060,8070,8070,8070,8070,0
20241118,182300,137638060,8070,8070,8070,8070,0
20241118,182200,137638060,8070,8070,8070,8070,0
20241118,182100,137638060,8070,8070,8070,8070,0
20241118,182000,137638060,8070,8070,8070,8070,253
20241118,181900,137638060,8070,8070,8070,8070,0
20241118,181800,137638060,8070,8070,8070,8070,0
20241118,181700,137638060,8070,8070,8070,8070,0
20241118,181600,137638060,8070,8070,8070,8070,0
20241118,181500,137638060,8070,8070,8070,8070,0
20241118,181400,137638060,8070,8070,8070,8070,0
20241118,181300,137638060,8070,8070,8070,8070,0
20241118,181200,137638060,8070,8070,8070,8070,0
20241118,181100,137638060,8070,8070,8070,8070,0
20241118,181000,137638060,8070,8070,8070,8070,0
20241118,180900,137638060,8070,8070,8070,8070,0
20241118,180800,137638060,8070,8070,8070,8070,0
20241118,180700,137638060,8070,8070,8070,8070,0
20241118,180600,137638060,8070,8070,8070,8070,0
20241118,180500,137638060,8070,8070,8070,8070,0
20241118,180400,137638060,8070,8070,8070,8070,0
20241118,180300,137638060,8070,8070,8070,8070,0
20241118,180200,137638060,8070,8070,8070,8070,0
20241118,180100,137638060,8070,8070,8070,8070,0
20241118,180000,137638060,8070,8070,8070,8070,0
20241118,175900,137638060,8070,8070,8070,8070,0
20241118,175800,137638060,8070,8070,8070,8070,0
20241118,175700,137638060,8070,8070,8070,8070,0
20241118,175600,137638060,8070,8070,8070,8070,0
20241118,175500,137638060,8070,8070,8070,8070,0
20241118,175400,137638060,8070,8070,8070,8070,0
20241118,175300,137638060,8070,8070,8070,8070,0
20241118,175200,137638060,8070,8070,8070,8070,0
20241118,175100,137638060,8070,8070,8070,8070,0
20241118,175000,137638060,8070,8070,8070,8070,253
20241118,174900,137638060,8070,8070,8070,8070,0
20241118,174800,137638060,8070,8070,8070,8070,0
20241118,174700,137638060,8070,8070,8070,8070,0
20241118,174600,137638060,8070,8070,8070,8070,0
20241118,174500,137638060,8070,8070,8070,8070,0
20241118,174400,137638060,8070,8070,8070,8070,0
20241118,174300,137638060,8070,8070,8070,8070,0
20241118,174200,137638060,8070,8070,8070,8070,0
20241118,174100,137638060,8070,8070,8070,8070,0
20241118,174000,137638060,8070,8070,8070,8070,0
20241118,173900,137638060,8070,8070,8070,8070,0
20241118,173800,137638060,8070,8070,8070,8070,0
20241118,173700,137638060,8070,8070,8070,8070,0
20241118,173600,137638060,8070,8070,8070,8070,0
20241118,173500,137638060,8070,8070,8070,8070,0
20241118,173400,137638060,8070,8070,8070,8070,0
20241118,173300,137638060,8070,8070,8070,8070,0
20241118,173200,137638060,8070,8070,8070,8070,0
20241118,173100,137638060,8070,8070,8070,8070,0
20241118,173000,137638060,8070,8070,8070,8070,0
20241118,172900,137638060,8070,8070,8070,8070,0
20241118,172800,137638060,8070,8070,8070,8070,0
20241118,172700,137638060,8070,8070,8070,8070,0
20241118,172600,137638060,8070,8070,8070,8070,0
20241118,172500,137638060,8070,8070,8070,8070,0
20241118,172400,137638060,8070,8070,8070,8070,0
20241118,172300,137638060,8070,8070,8070,8070,0
20241118,172200,137638060,8070,8070,8070,8070,0
20241118,172100,137638060,8070,8070,8070,8070,0
20241118,172000,137638060,8070,8070,8070,8070,253
20241118,171900,137638060,8070,8070,8070,8070,0
20241118,171800,137638060,8070,8070,8070,8070,0
20241118,171700,137638060,8070,8070,8070,8070,0
20241118,171600,137638060,8070,8070,8070,8070,0
20241118,171500,137638060,8070,8070,8070,8070,0
20241118,171400,137638060,8070,8070,8070,8070,0
20241118,171300,137638060,8070,8070,8070,8070,0
20241118,171200,137638060,8070,8070,8070,8070,0
20241118,171100,137638060,8070,8070,8070,8070,0
20241118,171000,137638060,8070,8070,8070,8070,0
20241118,170900,137638060,8070,8070,8070,8070,0
20241118,170800,137638060,8070,8070,8070,8070,0
20241118,170700,137638060,8070,8070,8070,8070,0
20241118,170600,137638060,8070,8070,8070,8070,0
20241118,170500,137638060,8070,8070,8070,8070,0
20241118,170400,137638060,8070,8070,8070,8070,0
20241118,170300,137638060,8070,8070,8070,8070,0
20241118,170200,137638060,8070,8070,8070,8070,0
20241118,170100,137638060,8070,8070,8070,8070,0
20241118,170000,137638060,8070,8070,8070,8070,0
20241118,165900,137638060,8070,8070,8070,8070,0
20241118,165800,137638060,8070,8070,8070,8070,0
20241118,165700,137638060,8070,8070,8070,8070,0
20241118,165600,137638060,8070,8070,8070,8070,0
20241118,165500,137638060,8070,8070,8070,8070,0
20241118,165400,137638060,8070,8070,8070,8070,0
20241118,165300,137638060,8070,8070,8070,8070,0
20241118,165200,137638060,8070,8070,8070,8070,0
20241118,165100,137638060,8070,8070,8070,8070,0
20241118,165000,137638060,8070,8070,8070,8070,253
20241118,164900,137638060,8070,8070,8070,8070,0
20241118,164800,137638060,8070,8070,8070,8070,0
20241118,164700,137638060,8070,8070,8070,8070,0
20241118,164600,137638060,8070,8070,8070,8070,0
20241118,164500,137638060,8070,8070,8070,8070,0
20241118,164400,137638060,8070,8070,8070,8070,0
20241118,164300,137638060,8070,8070,8070,8070,0
20241118,164200,137638060,8070,8070,8070,8070,0
20241118,164100,137638060,8070,8070,8070,8070,0
20241118,164000,137638060,8070,8070,8070,8070,0
20241118,163900,137638060,8070,8070,8070,8070,0
20241118,163800,137638060,8070,8070,8070,8070,0
20241118,163700,137638060,8070,8070,8070,8070,0
20241118,163600,137638060,8070,8070,8070,8070,0
20241118,163500,137638060,8070,8070,8070,8070,0
20241118,163400,137638060,8070,8070,8070,8070,0
20241118,163300,137638060,8070,8070,8070,8070,0
20241118,163200,137638060,8070,8070,8070,8070,0
20241118,163100,137638060,8070,8070,8070,8070,0
20241118,163000,137638060,8070,8070,8070,8070,0
20241118,162900,137638060,8070,8070,8070,8070,0
20241118,162800,137638060,8070,8070,8070,8070,0
20241118,162700,137638060,8070,8070,8070,8070,0
20241118,162600,137638060,8070,8070,8070,8070,0
20241118,162500,137638060,8070,8070,8070,8070,0
20241118,162400,137638060,8070,8070,8070,8070,0
20241118,162300,137638060,8070,8070,8070,8070,0
20241118,162200,137638060,8070,8070,8070,8070,0
20241118,162100,137638060,8070,8070,8070,8070,0
20241118,162000,137638060,8070,8070,8070,8070,253
20241118,161900,137638060,8070,8070,8070,8070,0
20241118,161800,137638060,8070,8070,8070,8070,0
20241118,161700,137638060,8070,8070,8070,8070,0
20241118,161600,137638060,8070,8070,8070,8070,0
20241118,161500,137638060,8070,8070,8070,8070,0
20241118,161400,137638060,8070,8070,8070,8070,0
20241118,161300,137638060,8070,8070,8070,8070,0
20241118,161200,137638060,8070,8070,8070,8070,0
20241118,161100,137638060,8070,8070,8070,8070,0
20241118,161000,137638060,8070,8070,8070,8070,0
20241118,160900,137638060,8070,8070,8070,8070,0
20241118,160800,137638060,8070,8070,8070,8070,0
20241118,160700,137638060,8070,8070,8070,8070,0
20241118,160600,137638060,8070,8070,8070,8070,0
20241118,160500,137638060,8070,8070,8070,8070,0
20241118,160400,137638060,8070,8070,8070,8070,0
20241118,160300,137638060,8070,8070,8070,8070,0
20241118,160200,137638060,8070,8070,8070,8070,0
20241118,160100,137638060,8070,8070,8070,8070,0
20241118,160000,137638060,8070,8070,8070,8070,0
20241118,155900,137638060,8070,8070,8070,8070,0
20241118,155800,137638060,8070,8070,8070,8070,0
20241118,155700,137638060,8070,8070,8070,8070,0
20241118,155600,137638060,8070,8070,8070,8070,0
20241118,155500,137638060,8070,8070,8070,8070,0
20241118,155400,137638060,8070,8070,8070,8070,0
20241118,155300,137638060,8070,8070,8070,8070,0
20241118,155200,137638060,8070,8070,8070,8070,0
20241118,155100,137638060,8070,8070,8070,8070,0
20241118,155000,137638060,8070,8070,8070,8070,253
20241118,154900,137638060,8070,8070,8070,8070,0
20241118,154800,137638060,8070,8070,8070,8070,0
20241118,154700,137638060,8070,8070,8070,8070,0
20241118,154600,137638060,8070,8070,8070,8070,0
20241118,154500,137638060,8070,8070,8070,8070,0
20241118,154400,137638060,8070,8070,8070,8070,0
20241118,154300,137638060,8070,8070,8070,8070,0
20241118,154200,137638060,8070,8070,8070,8070,0
20241118,154100,137638060,8070,8070,8070,8070,0
20241118,154000,137638060,8070,8070,8070,8070,0
20241118,153900,137638060,8070,8070,8070,8070,0
20241118,153800,137638060,8070,8070,8070,8070,0
20241118,153700,137638060,8070,8070,8070,8070,0
20241118,153600,137638060,8070,8070,8070,8070,0
20241118,153500,137638060,8070,8070,8070,8070,0
20241118,153400,137638060,8070,8070,8070,8070,0
20241118,153300,137638060,8070,8070,8070,8070,0
20241118,153200,137638060,8070,8070,8070,8070,0
20241118,153100,137638060,8070,8070,8070,8070,0
20241118,153000,137638060,8070,8070,8070,8070,253
20241118,152900,135596350,8070,8070,8070,8070,0
20241118,152800,135596350,8070,8070,8070,8070,0
20241118,152700,135596350,8070,8070,8070,8070,0
20241118,152600,135596350,8070,8070,8070,8070,0
20241118,152500,135596350,8070,8070,8070,8070,0
20241118,152400,135596350,8070,8070,8070,8070,0
20241118,152300,135596350,8070,8070,8070,8070,0
20241118,152200,135596350,8070,8070,8070,8070,0
20241118,152100,135596350,8070,8070,8070,8070,0
20241118,152000,135596350,8070,8070,8070,8070,0
20241118,151900,135596350,8070,8090,8090,8070,117
20241118,151800,134649840,8100,8070,8100,8070,705
20241118,151700,128947240,8090,8090,8090,8090,5
20241118,151600,128906790,8090,8090,8090,8090,8
20241118,151500,128842070,8080,8080,8080,8080,0
20241118,151400,128842070,8080,8080,8080,8080,53
20241118,151300,128413830,8060,8060,8060,8060,110
20241118,151200,127527230,8090,8090,8090,8090,24
20241118,151100,127333070,8030,8040,8040,8030,4
20241118,151000,127300940,8090,8090,8090,8090,9
20241118,150900,127228130,8030,8090,8090,8030,53
20241118,150800,126802180,8080,8080,8080,8080,0
20241118,150700,126802180,8080,8080,8080,8080,0
20241118,150600,126802180,8080,8080,8080,8080,0
20241118,150500,126802180,8080,8080,8080,8080,8
20241118,150400,126737540,8090,8080,8090,8080,13
20241118,150300,126632490,8090,8080,8090,8080,14
20241118,150200,126519290,8080,8080,8080,8080,1
20241118,150100,126511210,8090,8080,8090,8080,148
20241118,150000,125315170,8090,8090,8090,8090,2
20241118,145900,125298990,8080,8080,8080,8080,3
20241118,145800,125274750,8090,8090,8090,8090,2
20241118,145700,125258570,8090,8090,8090,8090,0
20241118,145600,125258570,8090,8090,8090,8090,9
20241118,145500,125185760,8090,8090,8090,8090,2
20241118,145400,125169580,8090,8090,8090,8090,70
20241118,145300,124603280,8090,8090,8090,8090,5
20241118,145200,124562830,8080,8080,8080,8080,0
20241118,145100,124562830,8080,8080,8080,8080,1
20241118,145000,124554750,8070,8080,8080,8070,4
20241118,144900,124522460,8090,8100,8100,8090,8
20241118,144800,124457720,8100,8100,8100,8100,0
20241118,144700,124457720,8100,8100,8100,8100,4
20241118,144600,124425320,8080,8080,8080,8080,3
20241118,144500,124401080,8080,8080,8080,8080,0
20241118,144400,124401080,8080,8080,8080,8080,2
20241118,144300,124384920,8100,8090,8100,8090,14
20241118,144200,124271560,8070,8070,8070,8070,0
20241118,144100,124271560,8070,8070,8070,8070,36
20241118,144000,123981040,8070,8070,8070,8070,3
20241118,143900,123956830,8070,8070,8070,8070,0
20241118,143800,123956830,8070,8070,8070,8070,6
20241118,143700,123908410,8070,8070,8070,8070,0
20241118,143600,123908410,8070,8070,8070,8070,9
20241118,143500,123835780,8070,8070,8070,8070,0
20241118,143400,123835780,8070,8070,8070,8070,0
20241118,143300,123835780,8070,8070,8070,8070,3
20241118,143200,123811570,8070,8070,8070,8070,0
20241118,143100,123811570,8070,8040,8070,8030,1049
20241118,143000,115381140,8030,8030,8030,8030,3
20241118,142900,115357050,8040,8030,8040,8030,7
20241118,142800,115300790,8030,8030,8030,8030,6
20241118,142700,115252610,8040,8040,8040,8030,8
20241118,142600,115188310,8030,8040,8040,8030,3
20241118,142500,115164200,8050,8050,8050,8050,4
20241118,142400,115132000,8050,8060,8060,8050,2
20241118,142300,115115890,8060,8050,8060,8050,4
20241118,142200,115083660,8040,8040,8040,8040,3
20241118,142100,115059540,8050,8040,8050,8040,5
20241118,142000,115019310,8050,8050,8050,8050,2
20241118,141900,115003210,8040,8040,8040,8040,7
20241118,141800,114946930,8030,8030,8040,8030,6
20241118,141700,114898740,8030,8030,8030,8030,3
20241118,141600,114874650,8040,8040,8040,8040,2
20241118,141500,114858570,8050,8040,8050,8040,5
20241118,141400,114818350,8040,8040,8040,8040,4
20241118,141300,114786190,8040,8040,8040,8040,2
20241118,141200,114770110,8040,8040,8040,8040,4
20241118,141100,114737950,8050,8050,8050,8050,1
20241118,141000,114729900,8070,8070,8070,8070,2
20241118,140900,114713760,8060,8060,8060,8060,5
20241118,140800,114673460,8050,8050,8050,8050,0
20241118,140700,114673460,8050,8050,8050,8050,0
20241118,140600,114673460,8050,8040,8050,8040,5
20241118,140500,114633240,8040,8040,8040,8040,2
20241118,140400,114617160,8050,8040,8050,8040,78
20241118,140300,113989290,8040,8040,8040,8040,3
20241118,140200,113965170,8050,8050,8050,8040,12
20241118,140100,113868600,8040,8040,8040,8040,4
20241118,140000,113836440,8040,8050,8050,8040,23
20241118,135900,113651330,8050,8050,8050,8050,2
20241118,135800,113635230,8060,8060,8060,8060,2
20241118,135700,113619110,8100,8100,8100,8100,0
20241118,135600,113619110,8100,8100,8100,8100,3
20241118,135500,113594810,8070,8060,8070,8060,9
20241118,135400,113522230,8060,8060,8060,8060,3
20241118,135300,113498050,8060,8060,8060,8060,3
20241118,135200,113473870,8060,8060,8060,8060,2
20241118,135100,113457750,8060,8060,8060,8060,6
20241118,135000,113409390,8060,8060,8060,8060,5
20241118,134900,113369090,8070,8060,8070,8060,7
20241118,134800,113312620,8060,8060,8060,8060,3
20241118,134700,113288440,8070,8070,8070,8070,0
20241118,134600,113288440,8070,8070,8070,8070,2
20241118,134500,113272300,8080,8080,8080,8080,3
20241118,134400,113248060,8100,8100,8100,8100,0
20241118,134300,113248060,8100,8030,8100,8030,3259
20241118,134200,87040020,8030,8030,8040,8030,462
20241118,134100,83330100,8030,8030,8030,8030,3
20241118,134000,83306010,8030,8040,8040,8030,10
20241118,133900,83225640,8030,8030,8030,8030,2
20241118,133800,83209580,8030,8030,8030,8030,3
20241118,133700,83185490,8030,8040,8050,8030,166
20241118,133600,81851170,8040,8040,8040,8040,3
20241118,133500,81827050,8050,8050,8050,8040,19
20241118,133400,81674230,8050,8040,8050,8040,7
20241118,133300,81617910,8040,8040,8040,8040,3
20241118,133200,81593790,8030,8030,8030,8030,3
20241118,133100,81569700,8030,8030,8040,8030,7
20241118,133000,81513480,8030,8030,8030,8030,0
20241118,132900,81513480,8030,8050,8050,8030,8
20241118,132800,81449120,8040,8040,8040,8040,6
20241118,132700,81400880,8040,8040,8040,8040,0
20241118,132600,81400880,8040,8040,8040,8030,5
20241118,132500,81360700,8050,8040,8050,8040,49
20241118,132400,80966280,8030,8020,8030,8020,469
20241118,132300,77200230,8030,8020,8030,8020,7
20241118,132200,77144050,8030,8020,8030,8020,53
20241118,132100,76718560,8020,8010,8020,8010,5
20241118,132000,76678490,8010,8010,8010,8010,33
20241118,131900,76414160,8020,8010,8020,8010,511
20241118,131800,72315970,8020,8020,8020,8020,2
20241118,131700,72299930,8020,8020,8020,8000,193
20241118,131600,70752950,8030,8030,8030,8030,52
20241118,131500,70335390,8040,8040,8050,8040,7
20241118,131400,70279070,8040,8030,8040,8030,27
20241118,131300,70062250,8040,8030,8040,8030,21
20241118,131200,69893610,8040,8040,8040,8040,4
20241118,131100,69861450,8030,8030,8040,8030,29
20241118,131000,69628520,8030,8030,8030,8030,2
20241118,130900,69612460,8030,8040,8040,8030,173
20241118,130800,68223250,8050,8050,8050,8050,5
20241118,130700,68183000,8040,8040,8040,8040,0
20241118,130600,68183000,8040,8030,8040,8030,9
20241118,130500,68110670,8040,8040,8040,8040,2
20241118,130400,68094590,8040,8050,8050,8040,98
20241118,130300,67306650,8060,8060,8060,8060,0
20241118,130200,67306650,8060,8080,8080,8060,8
20241118,130100,67242120,8060,8050,8060,8050,4
20241118,130000,67209910,8050,8060,8060,8050,8
20241118,125900,67145490,8060,8060,8060,8060,12
20241118,125800,67048770,8050,8050,8050,8050,0
20241118,125700,67048770,8050,8050,8050,8050,3
20241118,125600,67024620,8050,8060,8080,8050,5
20241118,125500,66984330,8080,8080,8080,8080,0
20241118,125400,66984330,8080,8080,8080,8080,4
20241118,125300,66952010,8040,8060,8060,8040,274
20241118,125200,64747500,8060,8060,8060,8060,10
20241118,125100,64666900,8080,8070,8080,8060,4
20241118,125000,64634620,8080,8080,8080,8080,5
20241118,124900,64594220,8070,8080,8080,8070,5
20241118,124800,64553860,8050,8060,8060,8050,42
20241118,124700,64215750,8050,8070,8070,8050,42
20241118,124600,63877420,8070,8070,8070,8070,0
20241118,124500,63877420,8070,8070,8070,8070,11
20241118,124400,63788650,8070,8070,8070,8070,12
20241118,124300,63691810,8070,8070,8070,8070,0
20241118,124200,63691810,8070,8070,8070,8070,2
20241118,124100,63675670,8070,8070,8070,8070,5
20241118,124000,63635320,8060,8060,8060,8060,0
20241118,123900,63635320,8060,8060,8060,8060,30
20241118,123800,63393520,8060,8060,8060,8060,20
20241118,123700,63232320,8060,8060,8060,8060,4
20241118,123600,63200080,8060,8060,8060,8060,0
20241118,123500,63200080,8060,8060,8060,8060,0
20241118,123400,63200080,8060,8060,8060,8060,5
20241118,123300,63159780,8070,8070,8070,8070,9
20241118,123200,63087150,8080,8080,8080,8080,4
20241118,123100,63054830,8080,8080,8080,8080,0
20241118,123000,63054830,8080,8080,8080,8080,0
20241118,122900,63054830,8080,8080,8080,8080,0
20241118,122800,63054830,8080,8080,8080,8080,0
20241118,122700,63054830,8080,8070,8080,8050,46
20241118,122600,62684320,8050,8050,8050,8050,1
20241118,122500,62676270,8050,8050,8050,8050,0
20241118,122400,62676270,8050,8060,8060,8050,41
20241118,122300,62346190,8050,8070,8070,8050,41
20241118,122200,62016030,8050,8050,8050,8050,0
20241118,122100,62016030,8050,8070,8070,8050,41
20241118,122000,61685880,8080,8080,8080,8080,6
20241118,121900,61637400,8080,8080,8080,8080,0
20241118,121800,61637400,8080,8080,8080,8080,1
20241118,121700,61629320,8080,8080,8080,8080,1
20241118,121600,61621240,8050,8050,8050,8050,0
20241118,121500,61621240,8050,8090,8090,8050,800
20241118,121400,55171180,8100,8100,8100,8100,0
20241118,121300,55171180,8100,8100,8100,8100,6
20241118,121200,55122580,8100,8100,8100,8100,0
20241118,121100,55122580,8100,8100,8100,8100,4
20241118,121000,55090180,8100,8100,8100,8100,5
20241118,120900,55049680,8100,8100,8100,8100,0
20241118,120800,55049680,8100,8100,8100,8100,1
20241118,120700,55041580,8100,8100,8100,8100,0
20241118,120600,55041580,8100,8110,8110,8100,8
20241118,120500,54976710,8110,8110,8110,8110,2
20241118,120400,54960490,8120,8120,8120,8120,4
20241118,120300,54928010,8130,8130,8130,8130,0
20241118,120200,54928010,8130,8130,8130,8130,30
20241118,120100,54684110,8090,8120,8120,8090,24
20241118,120000,54489830,8130,8130,8130,8130,0
20241118,115900,54489830,8130,8130,8130,8130,11
20241118,115800,54400400,8120,8120,8120,8120,0
20241118,115700,54400400,8120,8120,8120,8120,1
20241118,115600,54392280,8110,8110,8110,8110,0
20241118,115500,54392280,8110,8110,8110,8110,1
20241118,115400,54384170,8120,8120,8120,8120,26
20241118,115300,54173050,8130,8130,8130,8130,12
20241118,115200,54075490,8130,8130,8130,8130,0
20241118,115100,54075490,8130,8130,8130,8130,1
20241118,115000,54067360,8130,8130,8130,8130,0
20241118,114900,54067360,8130,8130,8130,8130,0
20241118,114800,54067360,8130,8120,8130,8120,3
20241118,114700,54042980,8130,8130,8130,8130,0
20241118,114600,54042980,8130,8120,8130,8120,7
20241118,114500,53986090,8110,8110,8110,8110,0
20241118,114400,53986090,8110,8120,8120,8110,5
20241118,114300,53945530,8090,8090,8090,8090,0
20241118,114200,53945530,8090,8090,8090,8090,0
20241118,114100,53945530,8090,8090,8090,8090,0
20241118,114000,53945530,8090,8130,8130,8090,155
20241118,113900,52691310,8130,8130,8130,8130,5
20241118,113800,52650660,8100,8120,8120,8100,9
20241118,113700,52577700,8120,8130,8130,8120,5
20241118,113600,52537080,8130,8120,8130,8120,3
20241118,113500,52512700,8110,8110,8110,8110,0
20241118,113400,52512700,8110,8110,8110,8110,4
20241118,113300,52480260,8120,8130,8130,8120,2
20241118,113200,52464010,8120,8130,8130,8120,8
20241118,113100,52399000,8130,8130,8130,8130,0
20241118,113000,52399000,8130,8130,8130,8130,2
20241118,112900,52382740,8120,8120,8120,8120,2
20241118,112800,52366500,8130,8130,8130,8130,2
20241118,112700,52350240,8130,8130,8130,8130,0
20241118,112600,52350240,8130,8130,8130,8130,5
20241118,112500,52309590,8120,8130,8130,8120,5
20241118,112400,52268950,8120,8120,8120,8120,0
20241118,112300,52268950,8120,8120,8120,8120,0
20241118,112200,52268950,8120,8130,8130,8120,2
20241118,112100,52252700,8120,8120,8120,8120,0
20241118,112000,52252700,8120,8120,8120,8120,0
20241118,111900,52252700,8120,8130,8130,8120,6
20241118,111800,52203930,8130,8130,8130,8130,0
20241118,111700,52203930,8130,8130,8130,8130,4
20241118,111600,52171410,8130,8130,8130,8130,0
20241118,111500,52171410,8130,8130,8130,8130,2
20241118,111400,52155150,8130,8130,8130,8130,0
20241118,111300,52155150,8130,8130,8130,8130,6
20241118,111200,52106370,8130,8130,8130,8130,5
20241118,111100,52065720,8090,8090,8090,8090,0
20241118,111000,52065720,8090,8090,8090,8090,0
20241118,110900,52065720,8090,8090,8090,8090,0
20241118,110800,52065720,8090,8110,8110,8090,10
20241118,110700,51984770,8120,8120,8120,8120,0
20241118,110600,51984770,8120,8130,8130,8120,5
20241118,110500,51944130,8120,8120,8120,8120,1
20241118,110400,51936010,8080,8080,8080,8080,0
20241118,110300,51936010,8080,8110,8110,8080,76
20241118,110200,51321060,8120,8120,8120,8120,6
20241118,110100,51272340,8110,8110,8110,8110,0
20241118,110000,51272340,8110,8110,8110,8110,14
20241118,105900,51158800,8120,8130,8130,8120,7
20241118,105800,51101910,8120,8120,8120,8120,0
20241118,105700,51101910,8120,8130,8130,8120,15
20241118,105600,50980070,8120,8120,8120,8120,0
20241118,105500,50980070,8120,8120,8120,8120,0
20241118,105400,50980070,8120,8120,8120,8120,50
20241118,105300,50574070,8120,8120,8120,8120,2
20241118,105200,50557830,8130,8120,8130,8120,13
20241118,105100,50452170,8130,8130,8130,8130,12
20241118,105000,50354610,8130,8130,8130,8130,1
20241118,104900,50346480,8120,8120,8120,8120,0
20241118,104800,50346480,8120,8120,8120,8120,0
20241118,104700,50346480,8120,8120,8120,8120,0
20241118,104600,50346480,8120,8120,8120,8120,1
20241118,104500,50338360,8120,8120,8120,8120,9
20241118,104400,50265280,8120,8120,8120,8120,2
20241118,104300,50249040,8120,8120,8120,8120,2
20241118,104200,50232800,8130,8130,8130,8130,0
20241118,104100,50232800,8130,8130,8130,8130,3
20241118,104000,50208410,8130,8140,8140,8130,221
20241118,103900,48411640,8140,8130,8140,8130,93
20241118,103800,47655540,8130,8130,8130,8130,5
20241118,103700,47614890,8130,8130,8130,8130,2
20241118,103600,47598630,8120,8120,8120,8120,70
20241118,103500,47030230,8120,8120,8120,8120,2
20241118,103400,47013990,8120,8120,8120,8120,24
20241118,103300,46819110,8120,8120,8120,8110,76
20241118,103200,46202720,8120,8120,8120,8120,1
20241118,103100,46194600,8130,8130,8130,8130,5
20241118,103000,46153950,8130,8130,8130,8130,6
20241118,102900,46105170,8140,8140,8140,8140,0
20241118,102800,46105170,8140,8140,8140,8140,0
20241118,102700,46105170,8140,8140,8140,8140,0
20241118,102600,46105170,8140,8130,8140,8130,7
20241118,102500,46048230,8140,8140,8140,8140,1
20241118,102400,46040090,8140,8140,8140,8140,8
20241118,102300,45974970,8140,8140,8140,8140,80
20241118,102200,45323770,8140,8140,8140,8140,1
20241118,102100,45315630,8140,8140,8140,8140,3
20241118,102000,45291210,8140,8140,8140,8140,0
20241118,101900,45291210,8140,8140,8140,8140,2
20241118,101800,45274930,8140,8140,8140,8140,5
20241118,101700,45234230,8110,8110,8110,8110,0
20241118,101600,45234230,8110,8110,8110,8110,0
20241118,101500,45234230,8110,8110,8110,8110,0
20241118,101400,45234230,8110,8110,8110,8110,0
20241118,101300,45234230,8110,8110,8110,8110,163
20241118,101200,43912300,8110,8110,8110,8110,4
20241118,101100,43879860,8110,8110,8110,8110,43
20241118,101000,43531130,8080,8130,8130,8080,26
20241118,100900,43320710,8160,8160,8160,8160,5
20241118,100800,43279910,8150,8140,8150,8130,1143
20241118,100700,33964580,8140,8140,8140,8140,0
20241118,100600,33964580,8140,8140,8140,8140,6
20241118,100500,33915740,8110,8110,8110,8110,0
20241118,100400,33915740,8110,8140,8140,8110,236
20241118,100300,32001220,8130,8130,8130,8130,0
20241118,100200,32001220,8130,8130,8130,8130,0
20241118,100100,32001220,8130,8130,8130,8130,4
20241118,100000,31968700,8140,8140,8140,8140,4
20241118,095900,31936140,8150,8150,8150,8150,0
20241118,095800,31936140,8150,8150,8150,8150,0
20241118,095700,31936140,8150,8130,8150,8130,35
20241118,095600,31651130,8130,8140,8140,8130,9
20241118,095500,31577910,8140,8140,8140,8140,4
20241118,095400,31545350,8120,8120,8120,8120,1
20241118,095300,31537230,8140,8140,8140,8140,0
20241118,095200,31537230,8140,8140,8140,8140,1
20241118,095100,31529090,8140,8140,8140,8140,1
20241118,095000,31520950,8140,8140,8140,8120,17
20241118,094900,31382680,8140,8140,8140,8140,3
20241118,094800,31358260,8110,8120,8130,8110,21
20241118,094700,31187770,8110,8110,8110,8110,0
20241118,094600,31187770,8110,8110,8110,8110,1
20241118,094500,31179660,8110,8110,8110,8110,0
20241118,094400,31179660,8110,8120,8120,8110,18
20241118,094300,31033630,8120,8120,8150,8120,625
20241118,094200,25958570,8120,8060,8120,8060,815
20241118,094100,19378260,8060,8060,8060,8060,3
20241118,094000,19354080,8060,8060,8060,8060,2
20241118,093900,19337960,8050,8050,8050,8050,0
20241118,093800,19337960,8050,8050,8050,8050,0
20241118,093700,19337960,8050,8050,8050,8050,10
20241118,093600,19257460,8060,8060,8060,8060,0
20241118,093500,19257460,8060,8060,8060,8060,0
20241118,093400,19257460,8060,8030,8060,8030,12
20241118,093300,19161070,8060,8060,8060,8060,0
20241118,093200,19161070,8060,8060,8060,8060,2
20241118,093100,19144950,8060,8060,8060,8060,39
20241118,093000,18830610,8030,8030,8030,8030,0
20241118,092900,18830610,8030,8030,8030,8030,0
20241118,092800,18830610,8030,8060,8060,8030,11
20241118,092700,18742160,8050,8050,8050,8050,0
20241118,092600,18742160,8050,8050,8050,8050,1
20241118,092500,18734110,8060,8060,8060,8060,0
20241118,092400,18734110,8060,8060,8060,8060,1
20241118,092300,18726050,8060,8050,8060,8050,2
20241118,092200,18709940,8040,8050,8050,8040,16
20241118,092100,18581150,7990,8040,8050,7990,1228
20241118,092000,8752350,8050,8050,8050,8050,2
20241118,091900,8736250,8050,8050,8050,8050,44
20241118,091800,8382050,8050,8040,8050,8040,5
20241118,091700,8341810,8030,8030,8030,8030,63
20241118,091600,7835920,8020,8020,8020,8020,1
20241118,091500,7827900,8030,8030,8030,8030,0
20241118,091400,7827900,8030,8030,8030,8030,0
20241118,091300,7827900,8030,8030,8030,8030,0
20241118,091200,7827900,8030,8000,8030,8000,335
20241118,091100,5145850,8010,8010,8010,8010,0
20241118,091000,5145850,8010,8010,8010,8010,0
20241118,090900,5145850,8010,8010,8010,8010,3
20241118,090800,5121820,8010,8000,8010,8000,49
20241118,090700,4729710,8000,8000,8010,8000,256
20241118,090600,2681420,8000,8000,8000,8000,0
20241118,090500,2681420,8000,8000,8000,8000,140
20241118,090400,1561420,8000,8000,8000,8000,0
20241118,090300,1561420,8000,8000,8000,8000,23
20241118,090200,1377420,7940,7940,7940,7940,0
20241118,090100,1377420,7940,7940,7940,7940,0
20241118,090000,1377420,7940,7910,7940,7910,174