KissMeData/311390/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,210200,184908120,7370,7370,7370,7370,8
20241118,210100,184908120,7370,7370,7370,7370,0
20241118,210000,184908120,7370,7370,7370,7370,0
20241118,205900,184908120,7370,7370,7370,7370,0
20241118,205800,184908120,7370,7370,7370,7370,0
20241118,205700,184908120,7370,7370,7370,7370,0
20241118,205600,184908120,7370,7370,7370,7370,0
20241118,205500,184908120,7370,7370,7370,7370,0
20241118,205400,184908120,7370,7370,7370,7370,0
20241118,205300,184908120,7370,7370,7370,7370,0
20241118,205200,184908120,7370,7370,7370,7370,0
20241118,205100,184908120,7370,7370,7370,7370,0
20241118,205000,184908120,7370,7370,7370,7370,0
20241118,204900,184908120,7370,7370,7370,7370,0
20241118,204800,184908120,7370,7370,7370,7370,0
20241118,204700,184908120,7370,7370,7370,7370,0
20241118,204600,184908120,7370,7370,7370,7370,0
20241118,204500,184908120,7370,7370,7370,7370,0
20241118,204400,184908120,7370,7370,7370,7370,0
20241118,204300,184908120,7370,7370,7370,7370,0
20241118,204200,184908120,7370,7370,7370,7370,0
20241118,204100,184908120,7370,7370,7370,7370,0
20241118,204000,184908120,7370,7370,7370,7370,0
20241118,203900,184908120,7370,7370,7370,7370,0
20241118,203800,184908120,7370,7370,7370,7370,0
20241118,203700,184908120,7370,7370,7370,7370,0
20241118,203600,184908120,7370,7370,7370,7370,0
20241118,203500,184908120,7370,7370,7370,7370,0
20241118,203400,184908120,7370,7370,7370,7370,0
20241118,203300,184908120,7370,7370,7370,7370,0
20241118,203200,184908120,7370,7370,7370,7370,8
20241118,203100,184908120,7370,7370,7370,7370,0
20241118,203000,184908120,7370,7370,7370,7370,0
20241118,202900,184908120,7370,7370,7370,7370,0
20241118,202800,184908120,7370,7370,7370,7370,0
20241118,202700,184908120,7370,7370,7370,7370,0
20241118,202600,184908120,7370,7370,7370,7370,0
20241118,202500,184908120,7370,7370,7370,7370,0
20241118,202400,184908120,7370,7370,7370,7370,0
20241118,202300,184908120,7370,7370,7370,7370,0
20241118,202200,184908120,7370,7370,7370,7370,0
20241118,202100,184908120,7370,7370,7370,7370,0
20241118,202000,184908120,7370,7370,7370,7370,0
20241118,201900,184908120,7370,7370,7370,7370,0
20241118,201800,184908120,7370,7370,7370,7370,0
20241118,201700,184908120,7370,7370,7370,7370,0
20241118,201600,184908120,7370,7370,7370,7370,0
20241118,201500,184908120,7370,7370,7370,7370,0
20241118,201400,184908120,7370,7370,7370,7370,0
20241118,201300,184908120,7370,7370,7370,7370,0
20241118,201200,184908120,7370,7370,7370,7370,0
20241118,201100,184908120,7370,7370,7370,7370,0
20241118,201000,184908120,7370,7370,7370,7370,0
20241118,200900,184908120,7370,7370,7370,7370,0
20241118,200800,184908120,7370,7370,7370,7370,0
20241118,200700,184908120,7370,7370,7370,7370,0
20241118,200600,184908120,7370,7370,7370,7370,0
20241118,200500,184908120,7370,7370,7370,7370,0
20241118,200400,184908120,7370,7370,7370,7370,0
20241118,200300,184908120,7370,7370,7370,7370,0
20241118,200200,184908120,7370,7370,7370,7370,8
20241118,200100,184908120,7370,7370,7370,7370,0
20241118,200000,184908120,7370,7370,7370,7370,0
20241118,195900,184908120,7370,7370,7370,7370,0
20241118,195800,184908120,7370,7370,7370,7370,0
20241118,195700,184908120,7370,7370,7370,7370,0
20241118,195600,184908120,7370,7370,7370,7370,0
20241118,195500,184908120,7370,7370,7370,7370,0
20241118,195400,184908120,7370,7370,7370,7370,0
20241118,195300,184908120,7370,7370,7370,7370,0
20241118,195200,184908120,7370,7370,7370,7370,0
20241118,195100,184908120,7370,7370,7370,7370,0
20241118,195000,184908120,7370,7370,7370,7370,0
20241118,194900,184908120,7370,7370,7370,7370,0
20241118,194800,184908120,7370,7370,7370,7370,0
20241118,194700,184908120,7370,7370,7370,7370,0
20241118,194600,184908120,7370,7370,7370,7370,0
20241118,194500,184908120,7370,7370,7370,7370,0
20241118,194400,184908120,7370,7370,7370,7370,0
20241118,194300,184908120,7370,7370,7370,7370,0
20241118,194200,184908120,7370,7370,7370,7370,0
20241118,194100,184908120,7370,7370,7370,7370,0
20241118,194000,184908120,7370,7370,7370,7370,0
20241118,193900,184908120,7370,7370,7370,7370,0
20241118,193800,184908120,7370,7370,7370,7370,0
20241118,193700,184908120,7370,7370,7370,7370,0
20241118,193600,184908120,7370,7370,7370,7370,0
20241118,193500,184908120,7370,7370,7370,7370,0
20241118,193400,184908120,7370,7370,7370,7370,0
20241118,193300,184908120,7370,7370,7370,7370,0
20241118,193200,184908120,7370,7370,7370,7370,8
20241118,193100,184908120,7370,7370,7370,7370,0
20241118,193000,184908120,7370,7370,7370,7370,0
20241118,192900,184908120,7370,7370,7370,7370,0
20241118,192800,184908120,7370,7370,7370,7370,0
20241118,192700,184908120,7370,7370,7370,7370,0
20241118,192600,184908120,7370,7370,7370,7370,0
20241118,192500,184908120,7370,7370,7370,7370,0
20241118,192400,184908120,7370,7370,7370,7370,0
20241118,192300,184908120,7370,7370,7370,7370,0
20241118,192200,184908120,7370,7370,7370,7370,0
20241118,192100,184908120,7370,7370,7370,7370,0
20241118,192000,184908120,7370,7370,7370,7370,0
20241118,191900,184908120,7370,7370,7370,7370,0
20241118,191800,184908120,7370,7370,7370,7370,0
20241118,191700,184908120,7370,7370,7370,7370,0
20241118,191600,184908120,7370,7370,7370,7370,0
20241118,191500,184908120,7370,7370,7370,7370,0
20241118,191400,184908120,7370,7370,7370,7370,0
20241118,191300,184908120,7370,7370,7370,7370,0
20241118,191200,184908120,7370,7370,7370,7370,0
20241118,191100,184908120,7370,7370,7370,7370,0
20241118,191000,184908120,7370,7370,7370,7370,0
20241118,190900,184908120,7370,7370,7370,7370,0
20241118,190800,184908120,7370,7370,7370,7370,0
20241118,190700,184908120,7370,7370,7370,7370,0
20241118,190600,184908120,7370,7370,7370,7370,0
20241118,190500,184908120,7370,7370,7370,7370,0
20241118,190400,184908120,7370,7370,7370,7370,0
20241118,190300,184908120,7370,7370,7370,7370,0
20241118,190200,184908120,7370,7370,7370,7370,8
20241118,190100,184908120,7370,7370,7370,7370,0
20241118,190000,184908120,7370,7370,7370,7370,0
20241118,185900,184908120,7370,7370,7370,7370,0
20241118,185800,184908120,7370,7370,7370,7370,0
20241118,185700,184908120,7370,7370,7370,7370,0
20241118,185600,184908120,7370,7370,7370,7370,0
20241118,185500,184908120,7370,7370,7370,7370,0
20241118,185400,184908120,7370,7370,7370,7370,0
20241118,185300,184908120,7370,7370,7370,7370,0
20241118,185200,184908120,7370,7370,7370,7370,0
20241118,185100,184908120,7370,7370,7370,7370,0
20241118,185000,184908120,7370,7370,7370,7370,0
20241118,184900,184908120,7370,7370,7370,7370,0
20241118,184800,184908120,7370,7370,7370,7370,0
20241118,184700,184908120,7370,7370,7370,7370,0
20241118,184600,184908120,7370,7370,7370,7370,0
20241118,184500,184908120,7370,7370,7370,7370,0
20241118,184400,184908120,7370,7370,7370,7370,0
20241118,184300,184908120,7370,7370,7370,7370,0
20241118,184200,184908120,7370,7370,7370,7370,0
20241118,184100,184908120,7370,7370,7370,7370,0
20241118,184000,184908120,7370,7370,7370,7370,0
20241118,183900,184908120,7370,7370,7370,7370,0
20241118,183800,184908120,7370,7370,7370,7370,0
20241118,183700,184908120,7370,7370,7370,7370,0
20241118,183600,184908120,7370,7370,7370,7370,0
20241118,183500,184908120,7370,7370,7370,7370,0
20241118,183400,184908120,7370,7370,7370,7370,0
20241118,183300,184908120,7370,7370,7370,7370,0
20241118,183200,184908120,7370,7370,7370,7370,8
20241118,183100,184908120,7370,7370,7370,7370,0
20241118,183000,184908120,7370,7370,7370,7370,0
20241118,182900,184908120,7370,7370,7370,7370,0
20241118,182800,184908120,7370,7370,7370,7370,0
20241118,182700,184908120,7370,7370,7370,7370,0
20241118,182600,184908120,7370,7370,7370,7370,0
20241118,182500,184908120,7370,7370,7370,7370,0
20241118,182400,184908120,7370,7370,7370,7370,0
20241118,182300,184908120,7370,7370,7370,7370,0
20241118,182200,184908120,7370,7370,7370,7370,0
20241118,182100,184908120,7370,7370,7370,7370,0
20241118,182000,184908120,7370,7370,7370,7370,0
20241118,181900,184908120,7370,7370,7370,7370,0
20241118,181800,184908120,7370,7370,7370,7370,0
20241118,181700,184908120,7370,7370,7370,7370,0
20241118,181600,184908120,7370,7370,7370,7370,0
20241118,181500,184908120,7370,7370,7370,7370,0
20241118,181400,184908120,7370,7370,7370,7370,0
20241118,181300,184908120,7370,7370,7370,7370,0
20241118,181200,184908120,7370,7370,7370,7370,0
20241118,181100,184908120,7370,7370,7370,7370,0
20241118,181000,184908120,7370,7370,7370,7370,0
20241118,180900,184908120,7370,7370,7370,7370,0
20241118,180800,184908120,7370,7370,7370,7370,0
20241118,180700,184908120,7370,7370,7370,7370,0
20241118,180600,184908120,7370,7370,7370,7370,0
20241118,180500,184908120,7370,7370,7370,7370,0
20241118,180400,184908120,7370,7370,7370,7370,0
20241118,180300,184908120,7370,7370,7370,7370,0
20241118,180200,184908120,7370,7370,7370,7370,8
20241118,180100,184908120,7370,7370,7370,7370,0
20241118,180000,184908120,7370,7370,7370,7370,0
20241118,175900,184908120,7370,7370,7370,7370,0
20241118,175800,184908120,7370,7370,7370,7370,0
20241118,175700,184908120,7370,7370,7370,7370,0
20241118,175600,184908120,7370,7370,7370,7370,0
20241118,175500,184908120,7370,7370,7370,7370,0
20241118,175400,184908120,7370,7370,7370,7370,0
20241118,175300,184908120,7370,7370,7370,7370,0
20241118,175200,184908120,7370,7370,7370,7370,0
20241118,175100,184908120,7370,7370,7370,7370,0
20241118,175000,184908120,7370,7370,7370,7370,0
20241118,174900,184908120,7370,7370,7370,7370,0
20241118,174800,184908120,7370,7370,7370,7370,0
20241118,174700,184908120,7370,7370,7370,7370,0
20241118,174600,184908120,7370,7370,7370,7370,0
20241118,174500,184908120,7370,7370,7370,7370,0
20241118,174400,184908120,7370,7370,7370,7370,0
20241118,174300,184908120,7370,7370,7370,7370,0
20241118,174200,184908120,7370,7370,7370,7370,0
20241118,174100,184908120,7370,7370,7370,7370,0
20241118,174000,184908120,7370,7370,7370,7370,0
20241118,173900,184908120,7370,7370,7370,7370,0
20241118,173800,184908120,7370,7370,7370,7370,0
20241118,173700,184908120,7370,7370,7370,7370,0
20241118,173600,184908120,7370,7370,7370,7370,0
20241118,173500,184908120,7370,7370,7370,7370,0
20241118,173400,184908120,7370,7370,7370,7370,0
20241118,173300,184908120,7370,7370,7370,7370,0
20241118,173200,184908120,7370,7370,7370,7370,8
20241118,173100,184908120,7370,7370,7370,7370,0
20241118,173000,184908120,7370,7370,7370,7370,0
20241118,172900,184908120,7370,7370,7370,7370,0
20241118,172800,184908120,7370,7370,7370,7370,0
20241118,172700,184908120,7370,7370,7370,7370,0
20241118,172600,184908120,7370,7370,7370,7370,0
20241118,172500,184908120,7370,7370,7370,7370,0
20241118,172400,184908120,7370,7370,7370,7370,0
20241118,172300,184908120,7370,7370,7370,7370,0
20241118,172200,184908120,7370,7370,7370,7370,0
20241118,172100,184908120,7370,7370,7370,7370,0
20241118,172000,184908120,7370,7370,7370,7370,0
20241118,171900,184908120,7370,7370,7370,7370,0
20241118,171800,184908120,7370,7370,7370,7370,0
20241118,171700,184908120,7370,7370,7370,7370,0
20241118,171600,184908120,7370,7370,7370,7370,0
20241118,171500,184908120,7370,7370,7370,7370,0
20241118,171400,184908120,7370,7370,7370,7370,0
20241118,171300,184908120,7370,7370,7370,7370,0
20241118,171200,184908120,7370,7370,7370,7370,0
20241118,171100,184908120,7370,7370,7370,7370,0
20241118,171000,184908120,7370,7370,7370,7370,0
20241118,170900,184908120,7370,7370,7370,7370,0
20241118,170800,184908120,7370,7370,7370,7370,0
20241118,170700,184908120,7370,7370,7370,7370,0
20241118,170600,184908120,7370,7370,7370,7370,0
20241118,170500,184908120,7370,7370,7370,7370,0
20241118,170400,184908120,7370,7370,7370,7370,0
20241118,170300,184908120,7370,7370,7370,7370,0
20241118,170200,184908120,7370,7370,7370,7370,8
20241118,170100,184908120,7370,7370,7370,7370,0
20241118,170000,184908120,7370,7370,7370,7370,0
20241118,165900,184908120,7370,7370,7370,7370,0
20241118,165800,184908120,7370,7370,7370,7370,0
20241118,165700,184908120,7370,7370,7370,7370,0
20241118,165600,184908120,7370,7370,7370,7370,0
20241118,165500,184908120,7370,7370,7370,7370,0
20241118,165400,184908120,7370,7370,7370,7370,0
20241118,165300,184908120,7370,7370,7370,7370,0
20241118,165200,184908120,7370,7370,7370,7370,0
20241118,165100,184908120,7370,7370,7370,7370,0
20241118,165000,184908120,7370,7370,7370,7370,0
20241118,164900,184908120,7370,7370,7370,7370,0
20241118,164800,184908120,7370,7370,7370,7370,0
20241118,164700,184908120,7370,7370,7370,7370,0
20241118,164600,184908120,7370,7370,7370,7370,0
20241118,164500,184908120,7370,7370,7370,7370,0
20241118,164400,184908120,7370,7370,7370,7370,0
20241118,164300,184908120,7370,7370,7370,7370,0
20241118,164200,184908120,7370,7370,7370,7370,0
20241118,164100,184908120,7370,7370,7370,7370,0
20241118,164000,184908120,7370,7370,7370,7370,0
20241118,163900,184908120,7370,7370,7370,7370,0
20241118,163800,184908120,7370,7370,7370,7370,0
20241118,163700,184908120,7370,7370,7370,7370,0
20241118,163600,184908120,7370,7370,7370,7370,0
20241118,163500,184908120,7370,7370,7370,7370,0
20241118,163400,184908120,7370,7370,7370,7370,0
20241118,163300,184908120,7370,7370,7370,7370,0
20241118,163200,184908120,7370,7370,7370,7370,8
20241118,163100,184908120,7370,7370,7370,7370,0
20241118,163000,184908120,7370,7370,7370,7370,0
20241118,162900,184908120,7370,7370,7370,7370,0
20241118,162800,184908120,7370,7370,7370,7370,0
20241118,162700,184908120,7370,7370,7370,7370,0
20241118,162600,184908120,7370,7370,7370,7370,0
20241118,162500,184908120,7370,7370,7370,7370,0
20241118,162400,184908120,7370,7370,7370,7370,0
20241118,162300,184908120,7370,7370,7370,7370,0
20241118,162200,184908120,7370,7370,7370,7370,0
20241118,162100,184908120,7370,7370,7370,7370,0
20241118,162000,184908120,7370,7370,7370,7370,0
20241118,161900,184908120,7370,7370,7370,7370,0
20241118,161800,184908120,7370,7370,7370,7370,0
20241118,161700,184908120,7370,7370,7370,7370,0
20241118,161600,184908120,7370,7370,7370,7370,0
20241118,161500,184908120,7370,7370,7370,7370,0
20241118,161400,184908120,7370,7370,7370,7370,0
20241118,161300,184908120,7370,7370,7370,7370,0
20241118,161200,184908120,7370,7370,7370,7370,0
20241118,161100,184908120,7370,7370,7370,7370,0
20241118,161000,184908120,7370,7370,7370,7370,0
20241118,160900,184908120,7370,7370,7370,7370,0
20241118,160800,184908120,7370,7370,7370,7370,0
20241118,160700,184908120,7370,7370,7370,7370,0
20241118,160600,184908120,7370,7370,7370,7370,0
20241118,160500,184908120,7370,7370,7370,7370,0
20241118,160400,184908120,7370,7370,7370,7370,0
20241118,160300,184908120,7370,7370,7370,7370,0
20241118,160200,184908120,7370,7370,7370,7370,8
20241118,160100,184908120,7370,7370,7370,7370,0
20241118,160000,184908120,7370,7370,7370,7370,0
20241118,155900,184908120,7370,7370,7370,7370,0
20241118,155800,184908120,7370,7370,7370,7370,0
20241118,155700,184908120,7370,7370,7370,7370,0
20241118,155600,184908120,7370,7370,7370,7370,0
20241118,155500,184908120,7370,7370,7370,7370,0
20241118,155400,184908120,7370,7370,7370,7370,0
20241118,155300,184908120,7370,7370,7370,7370,0
20241118,155200,184908120,7370,7370,7370,7370,0
20241118,155100,184908120,7370,7370,7370,7370,0
20241118,155000,184908120,7370,7370,7370,7370,0
20241118,154900,184908120,7370,7370,7370,7370,0
20241118,154800,184908120,7370,7370,7370,7370,0
20241118,154700,184908120,7370,7370,7370,7370,0
20241118,154600,184908120,7370,7370,7370,7370,0
20241118,154500,184908120,7370,7370,7370,7370,0
20241118,154400,184908120,7370,7370,7370,7370,0
20241118,154300,184908120,7370,7370,7370,7370,0
20241118,154200,184908120,7370,7370,7370,7370,0
20241118,154100,184908120,7370,7370,7370,7370,0
20241118,154000,184908120,7370,7370,7370,7370,0
20241118,153900,184908120,7370,7370,7370,7370,0
20241118,153800,184908120,7370,7370,7370,7370,0
20241118,153700,184908120,7370,7370,7370,7370,0
20241118,153600,184908120,7370,7370,7370,7370,0
20241118,153500,184908120,7370,7370,7370,7370,0
20241118,153400,184908120,7370,7370,7370,7370,0
20241118,153300,184908120,7370,7370,7370,7370,0
20241118,153200,184908120,7370,7370,7370,7370,8
20241118,153100,184908120,7370,7370,7370,7370,0
20241118,153000,184908120,7370,7370,7370,7370,8
20241118,152900,184849160,7370,7370,7370,7370,0
20241118,152800,184849160,7370,7370,7370,7370,0
20241118,152700,184849160,7370,7370,7370,7370,0
20241118,152600,184849160,7370,7370,7370,7370,0
20241118,152500,184849160,7370,7370,7370,7370,0
20241118,152400,184849160,7370,7370,7370,7370,0
20241118,152300,184849160,7370,7370,7370,7370,0
20241118,152200,184849160,7370,7370,7370,7370,0
20241118,152100,184849160,7370,7370,7370,7370,0
20241118,152000,184849160,7370,7370,7370,7370,0
20241118,151900,184849160,7370,7370,7370,7370,0
20241118,151800,184849160,7370,7370,7370,7370,0
20241118,151700,184849160,7370,7370,7370,7370,0
20241118,151600,184849160,7370,7370,7370,7370,0
20241118,151500,184849160,7370,7370,7370,7370,0
20241118,151400,184849160,7370,7370,7370,7370,0
20241118,151300,184849160,7370,7370,7370,7370,0
20241118,151200,184849160,7370,7370,7370,7370,0
20241118,151100,184849160,7370,7370,7370,7370,0
20241118,151000,184849160,7370,7370,7370,7370,0
20241118,150900,184849160,7370,7370,7370,7370,0
20241118,150800,184849160,7370,7370,7370,7370,0
20241118,150700,184849160,7370,7370,7370,7370,0
20241118,150600,184849160,7370,7370,7370,7370,0
20241118,150500,184849160,7370,7370,7370,7370,0
20241118,150400,184849160,7370,7370,7370,7370,0
20241118,150300,184849160,7370,7370,7370,7370,0
20241118,150200,184849160,7370,7370,7370,7370,0
20241118,150100,184849160,7370,7370,7370,7370,0
20241118,150000,184849160,7370,7370,7370,7370,0
20241118,145900,184849160,7370,7370,7370,7370,0
20241118,145800,184849160,7370,7370,7370,7370,0
20241118,145700,184849160,7370,7350,7370,7350,16
20241118,145600,184731440,7370,7370,7370,7370,0
20241118,145500,184731440,7370,7360,7370,7360,20
20241118,145400,184584140,7350,7350,7350,7350,18
20241118,145300,184451840,7350,7350,7350,7350,10
20241118,145200,184378340,7350,7350,7350,7350,20
20241118,145100,184231340,7350,7350,7350,7350,0
20241118,145000,184231340,7350,7350,7350,7350,0
20241118,144900,184231340,7350,7350,7350,7350,0
20241118,144800,184231340,7350,7350,7350,7350,0
20241118,144700,184231340,7350,7350,7350,7350,0
20241118,144600,184231340,7350,7350,7350,7350,0
20241118,144500,184231340,7350,7350,7350,7350,0
20241118,144400,184231340,7350,7350,7350,7350,40
20241118,144300,183937340,7370,7370,7370,7370,0
20241118,144200,183937340,7370,7370,7370,7370,0
20241118,144100,183937340,7370,7370,7370,7370,0
20241118,144000,183937340,7370,7360,7370,7360,760
20241118,143900,178336210,7360,7360,7360,7360,600
20241118,143800,173920210,7360,7360,7360,7360,0
20241118,143700,173920210,7360,7360,7360,7360,0
20241118,143600,173920210,7360,7360,7360,7360,0
20241118,143500,173920210,7360,7360,7360,7360,0
20241118,143400,173920210,7360,7360,7360,7360,0
20241118,143300,173920210,7360,7360,7360,7360,0
20241118,143200,173920210,7360,7360,7360,7360,40
20241118,143100,173625810,7360,7360,7360,7360,0
20241118,143000,173625810,7360,7360,7360,7360,0
20241118,142900,173625810,7360,7360,7360,7360,0
20241118,142800,173625810,7360,7360,7360,7360,0
20241118,142700,173625810,7360,7360,7360,7360,0
20241118,142600,173625810,7360,7360,7360,7360,0
20241118,142500,173625810,7360,7360,7360,7360,0
20241118,142400,173625810,7360,7360,7360,7360,0
20241118,142300,173625810,7360,7360,7360,7360,0
20241118,142200,173625810,7360,7360,7360,7360,0
20241118,142100,173625810,7360,7360,7360,7360,0
20241118,142000,173625810,7360,7360,7360,7360,0
20241118,141900,173625810,7360,7360,7360,7360,0
20241118,141800,173625810,7360,7360,7360,7360,0
20241118,141700,173625810,7360,7360,7360,7360,0
20241118,141600,173625810,7360,7360,7360,7360,0
20241118,141500,173625810,7360,7360,7360,7360,0
20241118,141400,173625810,7360,7360,7360,7360,0
20241118,141300,173625810,7360,7360,7360,7360,0
20241118,141200,173625810,7360,7360,7360,7360,0
20241118,141100,173625810,7360,7360,7360,7360,0
20241118,141000,173625810,7360,7360,7360,7360,12
20241118,140900,173537490,7360,7360,7360,7360,0
20241118,140800,173537490,7360,7360,7360,7360,0
20241118,140700,173537490,7360,7360,7360,7360,0
20241118,140600,173537490,7360,7360,7360,7360,0
20241118,140500,173537490,7360,7360,7360,7360,60
20241118,140400,173095890,7360,7360,7360,7360,1
20241118,140300,173088530,7360,7360,7360,7360,0
20241118,140200,173088530,7360,7360,7360,7360,0
20241118,140100,173088530,7360,7360,7360,7360,0
20241118,140000,173088530,7360,7360,7360,7360,0
20241118,135900,173088530,7360,7360,7360,7360,0
20241118,135800,173088530,7360,7360,7360,7360,0
20241118,135700,173088530,7360,7360,7360,7360,0
20241118,135600,173088530,7360,7360,7360,7360,0
20241118,135500,173088530,7360,7360,7360,7360,0
20241118,135400,173088530,7360,7360,7360,7360,0
20241118,135300,173088530,7360,7360,7360,7360,5
20241118,135200,173051730,7350,7350,7350,7350,3500
20241118,135100,147326730,7370,7370,7370,7370,0
20241118,135000,147326730,7370,7370,7370,7370,0
20241118,134900,147326730,7370,7370,7370,7370,0
20241118,134800,147326730,7370,7370,7370,7370,0
20241118,134700,147326730,7370,7370,7370,7370,0
20241118,134600,147326730,7370,7370,7370,7370,0
20241118,134500,147326730,7370,7370,7370,7370,0
20241118,134400,147326730,7370,7370,7370,7370,0
20241118,134300,147326730,7370,7370,7370,7370,0
20241118,134200,147326730,7370,7370,7370,7370,0
20241118,134100,147326730,7370,7370,7370,7370,0
20241118,134000,147326730,7370,7370,7370,7370,0
20241118,133900,147326730,7370,7370,7370,7370,0
20241118,133800,147326730,7370,7370,7370,7370,0
20241118,133700,147326730,7370,7370,7370,7370,0
20241118,133600,147326730,7370,7370,7370,7370,0
20241118,133500,147326730,7370,7360,7370,7360,985
20241118,133400,140076010,7360,7360,7360,7360,0
20241118,133300,140076010,7360,7360,7360,7360,0
20241118,133200,140076010,7360,7360,7360,7360,0
20241118,133100,140076010,7360,7360,7360,7360,0
20241118,133000,140076010,7360,7360,7360,7360,0
20241118,132900,140076010,7360,7360,7360,7360,0
20241118,132800,140076010,7360,7360,7360,7360,0
20241118,132700,140076010,7360,7360,7360,7360,0
20241118,132600,140076010,7360,7360,7360,7360,0
20241118,132500,140076010,7360,7360,7360,7360,0
20241118,132400,140076010,7360,7360,7360,7360,0
20241118,132300,140076010,7360,7360,7360,7360,0
20241118,132200,140076010,7360,7360,7360,7360,0
20241118,132100,140076010,7360,7360,7360,7360,0
20241118,132000,140076010,7360,7360,7360,7360,0
20241118,131900,140076010,7360,7360,7360,7360,0
20241118,131800,140076010,7360,7360,7360,7360,0
20241118,131700,140076010,7360,7360,7360,7360,0
20241118,131600,140076010,7360,7360,7360,7360,0
20241118,131500,140076010,7360,7360,7360,7360,0
20241118,131400,140076010,7360,7360,7360,7360,2
20241118,131300,140061290,7360,7360,7360,7360,0
20241118,131200,140061290,7360,7360,7360,7360,0
20241118,131100,140061290,7360,7360,7360,7360,0
20241118,131000,140061290,7360,7360,7360,7360,0
20241118,130900,140061290,7360,7360,7360,7360,0
20241118,130800,140061290,7360,7360,7360,7360,0
20241118,130700,140061290,7360,7360,7360,7360,0
20241118,130600,140061290,7360,7360,7360,7360,0
20241118,130500,140061290,7360,7360,7360,7360,0
20241118,130400,140061290,7360,7360,7360,7360,0
20241118,130300,140061290,7360,7360,7360,7360,0
20241118,130200,140061290,7360,7360,7360,7360,0
20241118,130100,140061290,7360,7360,7360,7360,0
20241118,130000,140061290,7360,7360,7360,7360,0
20241118,125900,140061290,7360,7360,7360,7360,120
20241118,125800,139178090,7360,7360,7360,7360,0
20241118,125700,139178090,7360,7360,7360,7360,0
20241118,125600,139178090,7360,7360,7360,7360,0
20241118,125500,139178090,7360,7360,7360,7360,0
20241118,125400,139178090,7360,7360,7360,7360,0
20241118,125300,139178090,7360,7360,7360,7360,0
20241118,125200,139178090,7360,7360,7360,7360,0
20241118,125100,139178090,7360,7360,7360,7360,0
20241118,125000,139178090,7360,7360,7360,7360,0
20241118,124900,139178090,7360,7360,7360,7360,0
20241118,124800,139178090,7360,7360,7360,7360,0
20241118,124700,139178090,7360,7360,7360,7360,0
20241118,124600,139178090,7360,7360,7360,7360,0
20241118,124500,139178090,7360,7360,7360,7360,6
20241118,124400,139133930,7360,7360,7360,7360,0
20241118,124300,139133930,7360,7360,7360,7360,0
20241118,124200,139133930,7360,7360,7360,7360,0
20241118,124100,139133930,7360,7360,7360,7360,0
20241118,124000,139133930,7360,7360,7360,7360,0
20241118,123900,139133930,7360,7360,7360,7360,0
20241118,123800,139133930,7360,7360,7360,7360,0
20241118,123700,139133930,7360,7360,7360,7360,0
20241118,123600,139133930,7360,7360,7360,7360,0
20241118,123500,139133930,7360,7360,7360,7360,0
20241118,123400,139133930,7360,7360,7360,7360,0
20241118,123300,139133930,7360,7360,7360,7360,0
20241118,123200,139133930,7360,7360,7360,7360,0
20241118,123100,139133930,7360,7360,7360,7360,0
20241118,123000,139133930,7360,7360,7360,7360,0
20241118,122900,139133930,7360,7360,7360,7360,0
20241118,122800,139133930,7360,7360,7360,7360,0
20241118,122700,139133930,7360,7360,7360,7360,1
20241118,122600,139126570,7360,7360,7360,7360,0
20241118,122500,139126570,7360,7360,7360,7360,0
20241118,122400,139126570,7360,7360,7360,7360,0
20241118,122300,139126570,7360,7360,7360,7360,0
20241118,122200,139126570,7360,7360,7360,7360,0
20241118,122100,139126570,7360,7360,7360,7360,150
20241118,122000,138022570,7350,7350,7350,7350,0
20241118,121900,138022570,7350,7350,7350,7350,0
20241118,121800,138022570,7350,7350,7350,7350,0
20241118,121700,138022570,7350,7350,7350,7350,0
20241118,121600,138022570,7350,7350,7350,7350,0
20241118,121500,138022570,7350,7350,7350,7350,0
20241118,121400,138022570,7350,7350,7350,7350,0
20241118,121300,138022570,7350,7350,7350,7350,0
20241118,121200,138022570,7350,7350,7350,7350,0
20241118,121100,138022570,7350,7350,7350,7350,0
20241118,121000,138022570,7350,7350,7350,7350,0
20241118,120900,138022570,7350,7350,7350,7350,0
20241118,120800,138022570,7350,7350,7350,7350,0
20241118,120700,138022570,7350,7350,7350,7350,0
20241118,120600,138022570,7350,7350,7350,7350,0
20241118,120500,138022570,7350,7350,7350,7350,0
20241118,120400,138022570,7350,7350,7350,7350,558
20241118,120300,133921270,7350,7350,7350,7350,442
20241118,120200,130672570,7350,7350,7350,7350,0
20241118,120100,130672570,7350,7350,7350,7350,0
20241118,120000,130672570,7350,7350,7350,7350,0
20241118,115900,130672570,7350,7350,7350,7350,0
20241118,115800,130672570,7350,7350,7350,7350,0
20241118,115700,130672570,7350,7350,7350,7350,0
20241118,115600,130672570,7350,7350,7350,7350,2487
20241118,115500,112393120,7350,7350,7350,7350,1
20241118,115400,112385770,7350,7350,7350,7350,0
20241118,115300,112385770,7350,7350,7350,7350,10
20241118,115200,112312270,7350,7350,7350,7350,0
20241118,115100,112312270,7350,7350,7350,7350,0
20241118,115000,112312270,7350,7350,7350,7350,0
20241118,114900,112312270,7350,7350,7350,7350,0
20241118,114800,112312270,7350,7350,7350,7350,100
20241118,114700,111577270,7350,7350,7350,7350,0
20241118,114600,111577270,7350,7350,7350,7350,0
20241118,114500,111577270,7350,7350,7350,7350,0
20241118,114400,111577270,7350,7350,7350,7350,0
20241118,114300,111577270,7350,7350,7350,7350,0
20241118,114200,111577270,7350,7350,7350,7350,0
20241118,114100,111577270,7350,7350,7350,7350,0
20241118,114000,111577270,7350,7350,7350,7350,0
20241118,113900,111577270,7350,7360,7360,7350,97
20241118,113800,110863650,7360,7360,7360,7360,0
20241118,113700,110863650,7360,7360,7360,7360,0
20241118,113600,110863650,7360,7360,7360,7360,0
20241118,113500,110863650,7360,7360,7360,7360,0
20241118,113400,110863650,7360,7360,7360,7360,0
20241118,113300,110863650,7360,7360,7360,7360,0
20241118,113200,110863650,7360,7360,7360,7360,2513
20241118,113100,92367970,7360,7360,7360,7360,0
20241118,113000,92367970,7360,7360,7360,7360,9
20241118,112900,92301730,7370,7370,7370,7370,0
20241118,112800,92301730,7370,7370,7370,7370,0
20241118,112700,92301730,7370,7370,7370,7370,0
20241118,112600,92301730,7370,7370,7370,7370,0
20241118,112500,92301730,7370,7370,7370,7370,0
20241118,112400,92301730,7370,7370,7370,7370,0
20241118,112300,92301730,7370,7370,7370,7370,0
20241118,112200,92301730,7370,7370,7370,7370,0
20241118,112100,92301730,7370,7370,7370,7370,0
20241118,112000,92301730,7370,7370,7370,7370,0
20241118,111900,92301730,7370,7370,7370,7370,0
20241118,111800,92301730,7370,7370,7370,7370,0
20241118,111700,92301730,7370,7370,7370,7370,10
20241118,111600,92228030,7370,7370,7370,7370,1
20241118,111500,92220660,7370,7370,7370,7370,67
20241118,111400,91726870,7370,7370,7370,7370,0
20241118,111300,91726870,7370,7370,7370,7370,0
20241118,111200,91726870,7370,7370,7370,7370,0
20241118,111100,91726870,7370,7370,7370,7370,0
20241118,111000,91726870,7370,7370,7370,7370,1
20241118,110900,91719500,7370,7370,7370,7370,79
20241118,110800,91137270,7360,7360,7360,7360,0
20241118,110700,91137270,7360,7360,7360,7360,0
20241118,110600,91137270,7360,7360,7360,7360,0
20241118,110500,91137270,7360,7360,7360,7360,100
20241118,110400,90401270,7360,7360,7360,7360,0
20241118,110300,90401270,7360,7360,7360,7360,0
20241118,110200,90401270,7360,7360,7360,7360,0
20241118,110100,90401270,7360,7360,7360,7360,300
20241118,110000,88193270,7360,7360,7360,7360,0
20241118,105900,88193270,7360,7350,7360,7350,250
20241118,105800,86354470,7350,7350,7350,7350,50
20241118,105700,85986970,7340,7340,7340,7340,0
20241118,105600,85986970,7340,7340,7340,7340,0
20241118,105500,85986970,7340,7340,7340,7340,100
20241118,105400,85252970,7330,7330,7330,7330,0
20241118,105300,85252970,7330,7330,7330,7330,0
20241118,105200,85252970,7330,7330,7330,7330,0
20241118,105100,85252970,7330,7330,7330,7330,0
20241118,105000,85252970,7330,7330,7330,7330,0
20241118,104900,85252970,7330,7330,7330,7330,0
20241118,104800,85252970,7330,7330,7330,7330,0
20241118,104700,85252970,7330,7330,7330,7330,0
20241118,104600,85252970,7330,7330,7330,7330,0
20241118,104500,85252970,7330,7330,7330,7330,0
20241118,104400,85252970,7330,7330,7330,7330,0
20241118,104300,85252970,7330,7340,7340,7330,1438
20241118,104200,74707660,7350,7350,7350,7350,0
20241118,104100,74707660,7350,7350,7350,7350,0
20241118,104000,74707660,7350,7350,7350,7350,0
20241118,103900,74707660,7350,7350,7350,7350,68
20241118,103800,74207860,7340,7340,7340,7340,0
20241118,103700,74207860,7340,7340,7340,7340,0
20241118,103600,74207860,7340,7340,7340,7340,0
20241118,103500,74207860,7340,7340,7340,7340,0
20241118,103400,74207860,7340,7340,7340,7340,0
20241118,103300,74207860,7340,7340,7340,7340,0
20241118,103200,74207860,7340,7340,7340,7340,0
20241118,103100,74207860,7340,7340,7340,7340,0
20241118,103000,74207860,7340,7340,7340,7340,0
20241118,102900,74207860,7340,7340,7340,7340,0
20241118,102800,74207860,7340,7340,7340,7340,71
20241118,102700,73686720,7330,7340,7340,7330,591
20241118,102600,69349400,7340,7340,7340,7340,0
20241118,102500,69349400,7340,7340,7340,7340,0
20241118,102400,69349400,7340,7340,7340,7340,0
20241118,102300,69349400,7340,7340,7340,7340,0
20241118,102200,69349400,7340,7340,7340,7340,0
20241118,102100,69349400,7340,7340,7340,7340,0
20241118,102000,69349400,7340,7340,7340,7340,109
20241118,101900,68549340,7360,7360,7360,7360,0
20241118,101800,68549340,7360,7360,7360,7360,0
20241118,101700,68549340,7360,7360,7360,7360,0
20241118,101600,68549340,7360,7360,7360,7360,0
20241118,101500,68549340,7360,7360,7360,7360,0
20241118,101400,68549340,7360,7360,7360,7360,0
20241118,101300,68549340,7360,7360,7360,7360,0
20241118,101200,68549340,7360,7360,7360,7360,0
20241118,101100,68549340,7360,7360,7360,7360,0
20241118,101000,68549340,7360,7360,7360,7360,0
20241118,100900,68549340,7360,7360,7360,7360,0
20241118,100800,68549340,7360,7360,7360,7360,0
20241118,100700,68549340,7360,7360,7360,7360,1
20241118,100600,68541980,7340,7340,7340,7340,668
20241118,100500,63638860,7360,7360,7360,7360,0
20241118,100400,63638860,7360,7360,7360,7360,0
20241118,100300,63638860,7360,7360,7360,7360,0
20241118,100200,63638860,7360,7360,7360,7360,0
20241118,100100,63638860,7360,7360,7360,7360,0
20241118,100000,63638860,7360,7360,7360,7360,0
20241118,095900,63638860,7360,7360,7360,7360,0
20241118,095800,63638860,7360,7360,7360,7360,0
20241118,095700,63638860,7360,7360,7360,7360,0
20241118,095600,63638860,7360,7360,7360,7360,0
20241118,095500,63638860,7360,7360,7360,7360,0
20241118,095400,63638860,7360,7360,7360,7360,0
20241118,095300,63638860,7360,7360,7360,7360,0
20241118,095200,63638860,7360,7360,7360,7360,0
20241118,095100,63638860,7360,7360,7360,7360,0
20241118,095000,63638860,7360,7360,7360,7360,0
20241118,094900,63638860,7360,7360,7360,7360,0
20241118,094800,63638860,7360,7360,7360,7360,0
20241118,094700,63638860,7360,7360,7360,7360,2
20241118,094600,63624140,7360,7360,7360,7360,51
20241118,094500,63248780,7340,7340,7340,7340,0
20241118,094400,63248780,7340,7340,7340,7340,0
20241118,094300,63248780,7340,7340,7340,7340,0
20241118,094200,63248780,7340,7340,7340,7340,0
20241118,094100,63248780,7340,7340,7340,7340,100
20241118,094000,62514780,7340,7340,7340,7340,0
20241118,093900,62514780,7340,7340,7340,7340,0
20241118,093800,62514780,7340,7340,7340,7340,0
20241118,093700,62514780,7340,7340,7340,7340,592
20241118,093600,58169500,7370,7370,7370,7370,0
20241118,093500,58169500,7370,7370,7370,7370,0
20241118,093400,58169500,7370,7370,7370,7370,0
20241118,093300,58169500,7370,7370,7370,7370,0
20241118,093200,58169500,7370,7370,7370,7370,0
20241118,093100,58169500,7370,7360,7370,7360,2
20241118,093000,58154770,7330,7370,7370,7330,2
20241118,092900,58140070,7330,7340,7340,7330,600
20241118,092800,53736490,7340,7340,7340,7340,0
20241118,092700,53736490,7340,7340,7340,7340,0
20241118,092600,53736490,7340,7340,7340,7340,0
20241118,092500,53736490,7340,7340,7340,7340,56
20241118,092400,53325450,7340,7340,7340,7340,0
20241118,092300,53325450,7340,7340,7340,7340,0
20241118,092200,53325450,7340,7340,7340,7340,0
20241118,092100,53325450,7340,7350,7350,7340,3000
20241118,092000,31304800,7380,7380,7380,7380,0
20241118,091900,31304800,7380,7380,7380,7380,0
20241118,091800,31304800,7380,7380,7380,7380,0
20241118,091700,31304800,7380,7380,7380,7380,72
20241118,091600,30773440,7380,7380,7380,7380,1000
20241118,091500,23393440,7380,7370,7380,7370,10
20241118,091400,23319690,7380,7380,7380,7380,0
20241118,091300,23319690,7380,7380,7380,7380,0
20241118,091200,23319690,7380,7380,7380,7380,149
20241118,091100,22220070,7380,7380,7380,7380,0
20241118,091000,22220070,7380,7340,7380,7340,21
20241118,090900,22065890,7340,7350,7350,7340,489
20241118,090800,18473330,7340,7340,7340,7340,999
20241118,090700,11140670,7370,7370,7370,7370,49
20241118,090600,10779540,7370,7370,7370,7370,1307
20241118,090500,1146950,7390,7390,7390,7390,0
20241118,090400,1146950,7390,7390,7390,7390,0
20241118,090300,1146950,7390,7390,7390,7390,5
20241118,090200,1110000,7400,7400,7400,7400,135
20241118,090100,111000,7400,7400,7400,7400,0
20241118,090000,111000,7400,7400,7400,7400,15