KissMeData/317120/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,210300,531580370,3600,3600,3600,3600,9988
20241118,210200,531580370,3600,3600,3600,3600,0
20241118,210100,531580370,3600,3600,3600,3600,0
20241118,210000,531580370,3600,3600,3600,3600,0
20241118,205900,531580370,3600,3600,3600,3600,0
20241118,205800,531580370,3600,3600,3600,3600,0
20241118,205700,531580370,3600,3600,3600,3600,0
20241118,205600,531580370,3600,3600,3600,3600,0
20241118,205500,531580370,3600,3600,3600,3600,0
20241118,205400,531580370,3600,3600,3600,3600,0
20241118,205300,531580370,3600,3600,3600,3600,0
20241118,205200,531580370,3600,3600,3600,3600,0
20241118,205100,531580370,3600,3600,3600,3600,0
20241118,205000,531580370,3600,3600,3600,3600,0
20241118,204900,531580370,3600,3600,3600,3600,0
20241118,204800,531580370,3600,3600,3600,3600,0
20241118,204700,531580370,3600,3600,3600,3600,0
20241118,204600,531580370,3600,3600,3600,3600,0
20241118,204500,531580370,3600,3600,3600,3600,0
20241118,204400,531580370,3600,3600,3600,3600,0
20241118,204300,531580370,3600,3600,3600,3600,0
20241118,204200,531580370,3600,3600,3600,3600,0
20241118,204100,531580370,3600,3600,3600,3600,0
20241118,204000,531580370,3600,3600,3600,3600,0
20241118,203900,531580370,3600,3600,3600,3600,0
20241118,203800,531580370,3600,3600,3600,3600,0
20241118,203700,531580370,3600,3600,3600,3600,0
20241118,203600,531580370,3600,3600,3600,3600,0
20241118,203500,531580370,3600,3600,3600,3600,0
20241118,203400,531580370,3600,3600,3600,3600,0
20241118,203300,531580370,3600,3600,3600,3600,9988
20241118,203200,531580370,3600,3600,3600,3600,0
20241118,203100,531580370,3600,3600,3600,3600,0
20241118,203000,531580370,3600,3600,3600,3600,0
20241118,202900,531580370,3600,3600,3600,3600,0
20241118,202800,531580370,3600,3600,3600,3600,0
20241118,202700,531580370,3600,3600,3600,3600,0
20241118,202600,531580370,3600,3600,3600,3600,0
20241118,202500,531580370,3600,3600,3600,3600,0
20241118,202400,531580370,3600,3600,3600,3600,0
20241118,202300,531580370,3600,3600,3600,3600,0
20241118,202200,531580370,3600,3600,3600,3600,0
20241118,202100,531580370,3600,3600,3600,3600,0
20241118,202000,531580370,3600,3600,3600,3600,0
20241118,201900,531580370,3600,3600,3600,3600,0
20241118,201800,531580370,3600,3600,3600,3600,0
20241118,201700,531580370,3600,3600,3600,3600,0
20241118,201600,531580370,3600,3600,3600,3600,0
20241118,201500,531580370,3600,3600,3600,3600,0
20241118,201400,531580370,3600,3600,3600,3600,0
20241118,201300,531580370,3600,3600,3600,3600,0
20241118,201200,531580370,3600,3600,3600,3600,0
20241118,201100,531580370,3600,3600,3600,3600,0
20241118,201000,531580370,3600,3600,3600,3600,0
20241118,200900,531580370,3600,3600,3600,3600,0
20241118,200800,531580370,3600,3600,3600,3600,0
20241118,200700,531580370,3600,3600,3600,3600,0
20241118,200600,531580370,3600,3600,3600,3600,0
20241118,200500,531580370,3600,3600,3600,3600,0
20241118,200400,531580370,3600,3600,3600,3600,0
20241118,200300,531580370,3600,3600,3600,3600,9988
20241118,200200,531580370,3600,3600,3600,3600,0
20241118,200100,531580370,3600,3600,3600,3600,0
20241118,200000,531580370,3600,3600,3600,3600,0
20241118,195900,531580370,3600,3600,3600,3600,0
20241118,195800,531580370,3600,3600,3600,3600,0
20241118,195700,531580370,3600,3600,3600,3600,0
20241118,195600,531580370,3600,3600,3600,3600,0
20241118,195500,531580370,3600,3600,3600,3600,0
20241118,195400,531580370,3600,3600,3600,3600,0
20241118,195300,531580370,3600,3600,3600,3600,0
20241118,195200,531580370,3600,3600,3600,3600,0
20241118,195100,531580370,3600,3600,3600,3600,0
20241118,195000,531580370,3600,3600,3600,3600,0
20241118,194900,531580370,3600,3600,3600,3600,0
20241118,194800,531580370,3600,3600,3600,3600,0
20241118,194700,531580370,3600,3600,3600,3600,0
20241118,194600,531580370,3600,3600,3600,3600,0
20241118,194500,531580370,3600,3600,3600,3600,0
20241118,194400,531580370,3600,3600,3600,3600,0
20241118,194300,531580370,3600,3600,3600,3600,0
20241118,194200,531580370,3600,3600,3600,3600,0
20241118,194100,531580370,3600,3600,3600,3600,0
20241118,194000,531580370,3600,3600,3600,3600,0
20241118,193900,531580370,3600,3600,3600,3600,0
20241118,193800,531580370,3600,3600,3600,3600,0
20241118,193700,531580370,3600,3600,3600,3600,0
20241118,193600,531580370,3600,3600,3600,3600,0
20241118,193500,531580370,3600,3600,3600,3600,0
20241118,193400,531580370,3600,3600,3600,3600,0
20241118,193300,531580370,3600,3600,3600,3600,9988
20241118,193200,531580370,3600,3600,3600,3600,0
20241118,193100,531580370,3600,3600,3600,3600,0
20241118,193000,531580370,3600,3600,3600,3600,0
20241118,192900,531580370,3600,3600,3600,3600,0
20241118,192800,531580370,3600,3600,3600,3600,0
20241118,192700,531580370,3600,3600,3600,3600,0
20241118,192600,531580370,3600,3600,3600,3600,0
20241118,192500,531580370,3600,3600,3600,3600,0
20241118,192400,531580370,3600,3600,3600,3600,0
20241118,192300,531580370,3600,3600,3600,3600,0
20241118,192200,531580370,3600,3600,3600,3600,0
20241118,192100,531580370,3600,3600,3600,3600,0
20241118,192000,531580370,3600,3600,3600,3600,0
20241118,191900,531580370,3600,3600,3600,3600,0
20241118,191800,531580370,3600,3600,3600,3600,0
20241118,191700,531580370,3600,3600,3600,3600,0
20241118,191600,531580370,3600,3600,3600,3600,0
20241118,191500,531580370,3600,3600,3600,3600,0
20241118,191400,531580370,3600,3600,3600,3600,0
20241118,191300,531580370,3600,3600,3600,3600,0
20241118,191200,531580370,3600,3600,3600,3600,0
20241118,191100,531580370,3600,3600,3600,3600,0
20241118,191000,531580370,3600,3600,3600,3600,0
20241118,190900,531580370,3600,3600,3600,3600,0
20241118,190800,531580370,3600,3600,3600,3600,0
20241118,190700,531580370,3600,3600,3600,3600,0
20241118,190600,531580370,3600,3600,3600,3600,0
20241118,190500,531580370,3600,3600,3600,3600,0
20241118,190400,531580370,3600,3600,3600,3600,0
20241118,190300,531580370,3600,3600,3600,3600,9988
20241118,190200,531580370,3600,3600,3600,3600,0
20241118,190100,531580370,3600,3600,3600,3600,0
20241118,190000,531580370,3600,3600,3600,3600,0
20241118,185900,531580370,3600,3600,3600,3600,0
20241118,185800,531580370,3600,3600,3600,3600,0
20241118,185700,531580370,3600,3600,3600,3600,0
20241118,185600,531580370,3600,3600,3600,3600,0
20241118,185500,531580370,3600,3600,3600,3600,0
20241118,185400,531580370,3600,3600,3600,3600,0
20241118,185300,531580370,3600,3600,3600,3600,0
20241118,185200,531580370,3600,3600,3600,3600,0
20241118,185100,531580370,3600,3600,3600,3600,0
20241118,185000,531580370,3600,3600,3600,3600,0
20241118,184900,531580370,3600,3600,3600,3600,0
20241118,184800,531580370,3600,3600,3600,3600,0
20241118,184700,531580370,3600,3600,3600,3600,0
20241118,184600,531580370,3600,3600,3600,3600,0
20241118,184500,531580370,3600,3600,3600,3600,0
20241118,184400,531580370,3600,3600,3600,3600,0
20241118,184300,531580370,3600,3600,3600,3600,0
20241118,184200,531580370,3600,3600,3600,3600,0
20241118,184100,531580370,3600,3600,3600,3600,0
20241118,184000,531580370,3600,3600,3600,3600,0
20241118,183900,531580370,3600,3600,3600,3600,0
20241118,183800,531580370,3600,3600,3600,3600,0
20241118,183700,531580370,3600,3600,3600,3600,0
20241118,183600,531580370,3600,3600,3600,3600,0
20241118,183500,531580370,3600,3600,3600,3600,0
20241118,183400,531580370,3600,3600,3600,3600,0
20241118,183300,531580370,3600,3600,3600,3600,9988
20241118,183200,531580370,3600,3600,3600,3600,0
20241118,183100,531580370,3600,3600,3600,3600,0
20241118,183000,531580370,3600,3600,3600,3600,0
20241118,182900,531580370,3600,3600,3600,3600,0
20241118,182800,531580370,3600,3600,3600,3600,0
20241118,182700,531580370,3600,3600,3600,3600,0
20241118,182600,531580370,3600,3600,3600,3600,0
20241118,182500,531580370,3600,3600,3600,3600,0
20241118,182400,531580370,3600,3600,3600,3600,0
20241118,182300,531580370,3600,3600,3600,3600,0
20241118,182200,531580370,3600,3600,3600,3600,0
20241118,182100,531580370,3600,3600,3600,3600,0
20241118,182000,531580370,3600,3600,3600,3600,0
20241118,181900,531580370,3600,3600,3600,3600,0
20241118,181800,531580370,3600,3600,3600,3600,0
20241118,181700,531580370,3600,3600,3600,3600,0
20241118,181600,531580370,3600,3600,3600,3600,0
20241118,181500,531580370,3600,3600,3600,3600,0
20241118,181400,531580370,3600,3600,3600,3600,0
20241118,181300,531580370,3600,3600,3600,3600,0
20241118,181200,531580370,3600,3600,3600,3600,0
20241118,181100,531580370,3600,3600,3600,3600,0
20241118,181000,531580370,3600,3600,3600,3600,0
20241118,180900,531580370,3600,3600,3600,3600,0
20241118,180800,531580370,3600,3600,3600,3600,0
20241118,180700,531580370,3600,3600,3600,3600,0
20241118,180600,531580370,3600,3600,3600,3600,0
20241118,180500,531580370,3600,3600,3600,3600,0
20241118,180400,531580370,3600,3600,3600,3600,0
20241118,180300,531580370,3600,3600,3600,3600,9988
20241118,180200,531580370,3600,3600,3600,3600,0
20241118,180100,531580370,3600,3600,3600,3600,0
20241118,180000,531580370,3600,3600,3600,3600,0
20241118,175900,531580370,3600,3600,3600,3600,0
20241118,175800,531580370,3600,3600,3600,3600,0
20241118,175700,531580370,3600,3600,3600,3600,0
20241118,175600,531580370,3600,3600,3600,3600,0
20241118,175500,531580370,3600,3600,3600,3600,0
20241118,175400,531580370,3600,3600,3600,3600,0
20241118,175300,531580370,3600,3600,3600,3600,0
20241118,175200,531580370,3600,3600,3600,3600,0
20241118,175100,531580370,3600,3600,3600,3600,0
20241118,175000,531580370,3600,3600,3600,3600,0
20241118,174900,531580370,3600,3600,3600,3600,0
20241118,174800,531580370,3600,3600,3600,3600,0
20241118,174700,531580370,3600,3600,3600,3600,0
20241118,174600,531580370,3600,3600,3600,3600,0
20241118,174500,531580370,3600,3600,3600,3600,0
20241118,174400,531580370,3600,3600,3600,3600,0
20241118,174300,531580370,3600,3600,3600,3600,0
20241118,174200,531580370,3600,3600,3600,3600,0
20241118,174100,531580370,3600,3600,3600,3600,0
20241118,174000,531580370,3600,3600,3600,3600,0
20241118,173900,531580370,3600,3600,3600,3600,0
20241118,173800,531580370,3600,3600,3600,3600,0
20241118,173700,531580370,3600,3600,3600,3600,0
20241118,173600,531580370,3600,3600,3600,3600,0
20241118,173500,531580370,3600,3600,3600,3600,0
20241118,173400,531580370,3600,3600,3600,3600,0
20241118,173300,531580370,3600,3600,3600,3600,9988
20241118,173200,531580370,3600,3600,3600,3600,0
20241118,173100,531580370,3600,3600,3600,3600,0
20241118,173000,531580370,3600,3600,3600,3600,0
20241118,172900,531580370,3600,3600,3600,3600,0
20241118,172800,531580370,3600,3600,3600,3600,0
20241118,172700,531580370,3600,3600,3600,3600,0
20241118,172600,531580370,3600,3600,3600,3600,0
20241118,172500,531580370,3600,3600,3600,3600,0
20241118,172400,531580370,3600,3600,3600,3600,0
20241118,172300,531580370,3600,3600,3600,3600,0
20241118,172200,531580370,3600,3600,3600,3600,0
20241118,172100,531580370,3600,3600,3600,3600,0
20241118,172000,531580370,3600,3600,3600,3600,0
20241118,171900,531580370,3600,3600,3600,3600,0
20241118,171800,531580370,3600,3600,3600,3600,0
20241118,171700,531580370,3600,3600,3600,3600,0
20241118,171600,531580370,3600,3600,3600,3600,0
20241118,171500,531580370,3600,3600,3600,3600,0
20241118,171400,531580370,3600,3600,3600,3600,0
20241118,171300,531580370,3600,3600,3600,3600,0
20241118,171200,531580370,3600,3600,3600,3600,0
20241118,171100,531580370,3600,3600,3600,3600,0
20241118,171000,531580370,3600,3600,3600,3600,0
20241118,170900,531580370,3600,3600,3600,3600,0
20241118,170800,531580370,3600,3600,3600,3600,0
20241118,170700,531580370,3600,3600,3600,3600,0
20241118,170600,531580370,3600,3600,3600,3600,0
20241118,170500,531580370,3600,3600,3600,3600,0
20241118,170400,531580370,3600,3600,3600,3600,0
20241118,170300,531580370,3600,3600,3600,3600,9988
20241118,170200,531580370,3600,3600,3600,3600,0
20241118,170100,531580370,3600,3600,3600,3600,0
20241118,170000,531580370,3600,3600,3600,3600,0
20241118,165900,531580370,3600,3600,3600,3600,0
20241118,165800,531580370,3600,3600,3600,3600,0
20241118,165700,531580370,3600,3600,3600,3600,0
20241118,165600,531580370,3600,3600,3600,3600,0
20241118,165500,531580370,3600,3600,3600,3600,0
20241118,165400,531580370,3600,3600,3600,3600,0
20241118,165300,531580370,3600,3600,3600,3600,0
20241118,165200,531580370,3600,3600,3600,3600,0
20241118,165100,531580370,3600,3600,3600,3600,0
20241118,165000,531580370,3600,3600,3600,3600,0
20241118,164900,531580370,3600,3600,3600,3600,0
20241118,164800,531580370,3600,3600,3600,3600,0
20241118,164700,531580370,3600,3600,3600,3600,0
20241118,164600,531580370,3600,3600,3600,3600,0
20241118,164500,531580370,3600,3600,3600,3600,0
20241118,164400,531580370,3600,3600,3600,3600,0
20241118,164300,531580370,3600,3600,3600,3600,0
20241118,164200,531580370,3600,3600,3600,3600,0
20241118,164100,531580370,3600,3600,3600,3600,0
20241118,164000,531580370,3600,3600,3600,3600,0
20241118,163900,531580370,3600,3600,3600,3600,0
20241118,163800,531580370,3600,3600,3600,3600,0
20241118,163700,531580370,3600,3600,3600,3600,0
20241118,163600,531580370,3600,3600,3600,3600,0
20241118,163500,531580370,3600,3600,3600,3600,0
20241118,163400,531580370,3600,3600,3600,3600,0
20241118,163300,531580370,3600,3600,3600,3600,9988
20241118,163200,531580370,3600,3600,3600,3600,0
20241118,163100,531580370,3600,3600,3600,3600,0
20241118,163000,531580370,3600,3600,3600,3600,0
20241118,162900,531580370,3600,3600,3600,3600,0
20241118,162800,531580370,3600,3600,3600,3600,0
20241118,162700,531580370,3600,3600,3600,3600,0
20241118,162600,531580370,3600,3600,3600,3600,0
20241118,162500,531580370,3600,3600,3600,3600,0
20241118,162400,531580370,3600,3600,3600,3600,0
20241118,162300,531580370,3600,3600,3600,3600,0
20241118,162200,531580370,3600,3600,3600,3600,0
20241118,162100,531580370,3600,3600,3600,3600,0
20241118,162000,531580370,3600,3600,3600,3600,0
20241118,161900,531580370,3600,3600,3600,3600,0
20241118,161800,531580370,3600,3600,3600,3600,0
20241118,161700,531580370,3600,3600,3600,3600,0
20241118,161600,531580370,3600,3600,3600,3600,0
20241118,161500,531580370,3600,3600,3600,3600,0
20241118,161400,531580370,3600,3600,3600,3600,0
20241118,161300,531580370,3600,3600,3600,3600,0
20241118,161200,531580370,3600,3600,3600,3600,0
20241118,161100,531580370,3600,3600,3600,3600,0
20241118,161000,531580370,3600,3600,3600,3600,0
20241118,160900,531580370,3600,3600,3600,3600,0
20241118,160800,531580370,3600,3600,3600,3600,0
20241118,160700,531580370,3600,3600,3600,3600,0
20241118,160600,531580370,3600,3600,3600,3600,0
20241118,160500,531580370,3600,3600,3600,3600,0
20241118,160400,531580370,3600,3600,3600,3600,0
20241118,160300,531580370,3600,3600,3600,3600,9988
20241118,160200,531580370,3600,3600,3600,3600,0
20241118,160100,531580370,3600,3600,3600,3600,0
20241118,160000,531580370,3600,3600,3600,3600,0
20241118,155900,531580370,3600,3600,3600,3600,0
20241118,155800,531580370,3600,3600,3600,3600,0
20241118,155700,531580370,3600,3600,3600,3600,0
20241118,155600,531580370,3600,3600,3600,3600,0
20241118,155500,531580370,3600,3600,3600,3600,0
20241118,155400,531580370,3600,3600,3600,3600,0
20241118,155300,531580370,3600,3600,3600,3600,0
20241118,155200,531580370,3600,3600,3600,3600,0
20241118,155100,531580370,3600,3600,3600,3600,0
20241118,155000,531580370,3600,3600,3600,3600,0
20241118,154900,531580370,3600,3600,3600,3600,0
20241118,154800,531580370,3600,3600,3600,3600,0
20241118,154700,531580370,3600,3600,3600,3600,0
20241118,154600,531580370,3600,3600,3600,3600,0
20241118,154500,531580370,3600,3600,3600,3600,0
20241118,154400,531580370,3600,3600,3600,3600,0
20241118,154300,531580370,3600,3600,3600,3600,0
20241118,154200,531580370,3600,3600,3600,3600,0
20241118,154100,531580370,3600,3600,3600,3600,0
20241118,154000,531580370,3600,3600,3600,3600,0
20241118,153900,531580370,3600,3600,3600,3600,0
20241118,153800,531580370,3600,3600,3600,3600,0
20241118,153700,531580370,3600,3600,3600,3600,0
20241118,153600,531580370,3600,3600,3600,3600,0
20241118,153500,531580370,3600,3600,3600,3600,0
20241118,153400,531580370,3600,3600,3600,3600,0
20241118,153300,531580370,3600,3600,3600,3600,9988
20241118,153200,531580370,3600,3600,3600,3600,0
20241118,153100,531580370,3600,3600,3600,3600,0
20241118,153000,531580370,3600,3600,3600,3600,9988
20241118,152900,495623570,3555,3555,3555,3555,0
20241118,152800,495623570,3555,3555,3555,3555,0
20241118,152700,495623570,3555,3555,3555,3555,0
20241118,152600,495623570,3555,3555,3555,3555,0
20241118,152500,495623570,3555,3555,3555,3555,0
20241118,152400,495623570,3555,3555,3555,3555,0
20241118,152300,495623570,3555,3555,3555,3555,0
20241118,152200,495623570,3555,3555,3555,3555,0
20241118,152100,495623570,3555,3555,3555,3555,0
20241118,152000,495623570,3555,3555,3555,3555,0
20241118,151900,495623570,3555,3490,3555,3490,3927
20241118,151800,481831800,3490,3485,3490,3470,401
20241118,151700,480434835,3490,3485,3490,3485,361
20241118,151600,479176745,3490,3485,3490,3485,230
20241118,151500,478374720,3490,3490,3490,3490,237
20241118,151400,477547590,3490,3490,3490,3490,128
20241118,151300,477100870,3490,3480,3490,3480,703
20241118,151200,474650930,3480,3465,3485,3465,403
20241118,151100,473249685,3485,3475,3485,3475,121
20241118,151000,472829045,3475,3465,3475,3450,290
20241118,150900,471827450,3475,3475,3475,3475,8
20241118,150800,471799650,3475,3485,3490,3470,247
20241118,150700,470939330,3490,3470,3490,3470,14
20241118,150600,470890730,3455,3465,3495,3455,1932
20241118,150500,464186085,3455,3455,3455,3455,101
20241118,150400,463837130,3455,3465,3465,3455,51
20241118,150300,463660425,3465,3465,3465,3465,67
20241118,150200,463428270,3450,3450,3450,3450,0
20241118,150100,463428270,3450,3465,3470,3445,663
20241118,150000,461131485,3460,3455,3460,3455,134
20241118,145900,460668350,3445,3440,3450,3440,551
20241118,145800,458768990,3440,3435,3440,3430,321
20241118,145700,457667220,3430,3430,3440,3430,238
20241118,145600,456849020,3430,3430,3430,3430,10
20241118,145500,456814720,3440,3440,3440,3440,349
20241118,145400,455614160,3440,3440,3440,3440,107
20241118,145300,455246080,3440,3440,3440,3440,172
20241118,145200,454654400,3440,3440,3440,3440,66
20241118,145100,454427360,3440,3440,3440,3440,200
20241118,145000,453739360,3430,3440,3440,3430,1068
20241118,144900,450074270,3445,3440,3445,3440,17
20241118,144800,450015780,3445,3445,3445,3445,10
20241118,144700,449981330,3445,3445,3445,3445,13
20241118,144600,449936545,3445,3445,3445,3445,22
20241118,144500,449860755,3435,3435,3435,3435,799
20241118,144400,447116190,3445,3445,3445,3445,1
20241118,144300,447112745,3450,3450,3450,3450,321
20241118,144200,446005295,3450,3450,3450,3450,434
20241118,144100,444507995,3440,3440,3440,3440,60
20241118,144000,444301595,3430,3430,3430,3430,0
20241118,143900,444301595,3430,3430,3430,3430,0
20241118,143800,444301595,3430,3430,3430,3430,0
20241118,143700,444301595,3430,3450,3450,3430,556
20241118,143600,442386600,3455,3435,3455,3425,1140
20241118,143500,438474285,3430,3430,3430,3430,0
20241118,143400,438474285,3430,3430,3430,3430,0
20241118,143300,438474285,3430,3455,3455,3430,223
20241118,143200,437709370,3430,3440,3440,3430,500
20241118,143100,435993120,3455,3455,3455,3455,313
20241118,143000,434911705,3455,3450,3455,3450,198
20241118,142900,434228115,3455,3450,3455,3450,51
20241118,142800,434052160,3455,3455,3455,3455,0
20241118,142700,434052160,3455,3455,3455,3455,0
20241118,142600,434052160,3455,3455,3455,3455,1
20241118,142500,434048705,3455,3445,3455,3445,217
20241118,142400,433299500,3445,3445,3445,3445,24
20241118,142300,433216820,3450,3430,3450,3430,2178
20241118,142200,425727120,3445,3445,3445,3445,30
20241118,142100,425623770,3440,3440,3440,3440,25
20241118,142000,425537770,3440,3450,3450,3440,146
20241118,141900,425035520,3430,3430,3430,3430,3
20241118,141800,425025230,3430,3440,3440,3430,179
20241118,141700,424410215,3440,3450,3460,3440,59
20241118,141600,424206245,3460,3450,3460,3450,400
20241118,141500,422824175,3450,3445,3450,3445,148
20241118,141400,422313820,3450,3450,3450,3450,10
20241118,141300,422279320,3460,3440,3460,3440,101
20241118,141200,421930165,3440,3440,3440,3440,0
20241118,141100,421930165,3440,3440,3440,3440,486
20241118,141000,420258325,3440,3465,3465,3440,21
20241118,140900,420185795,3465,3445,3465,3445,948
20241118,140800,416912865,3445,3445,3445,3435,91
20241118,140700,416599870,3445,3430,3445,3430,205
20241118,140600,415896660,3430,3450,3450,3430,878
20241118,140500,412874620,3450,3450,3450,3450,717
20241118,140400,410400970,3450,3435,3455,3425,600
20241118,140300,408334485,3425,3445,3445,3425,2838
20241118,140200,398573370,3430,3455,3455,3430,5543
20241118,140100,379490740,3455,3495,3495,3455,4403
20241118,140000,364239245,3455,3560,3590,3435,20210
20241118,135900,293708390,3565,3565,3570,3545,6988
20241118,135800,268795900,3585,3585,3585,3585,0
20241118,135700,268795900,3585,3465,3585,3450,8195
20241118,135600,239728295,3470,3470,3470,3470,0
20241118,135500,239728295,3470,3445,3470,3445,748
20241118,135400,237143710,3430,3430,3430,3430,246
20241118,135300,236299930,3430,3430,3430,3430,50
20241118,135200,236128430,3430,3430,3430,3430,0
20241118,135100,236128430,3430,3430,3430,3430,100
20241118,135000,235785430,3425,3425,3425,3425,200
20241118,134900,235100430,3425,3445,3445,3425,268
20241118,134800,234180755,3430,3445,3445,3430,303
20241118,134700,233138420,3440,3440,3440,3440,232
20241118,134600,232340340,3440,3440,3440,3440,322
20241118,134500,231232660,3425,3425,3425,3425,100
20241118,134400,230890160,3430,3440,3440,3430,380
20241118,134300,229585760,3445,3435,3445,3435,35
20241118,134200,229465435,3425,3425,3425,3425,100
20241118,134100,229122935,3425,3425,3425,3425,100
20241118,134000,228780435,3420,3430,3430,3420,200
20241118,133900,228095500,3460,3415,3460,3415,2718
20241118,133800,218734480,3430,3415,3430,3415,715
20241118,133700,216289275,3415,3405,3415,3405,335
20241118,133600,215145260,3400,3400,3400,3400,0
20241118,133500,215145260,3400,3400,3400,3400,0
20241118,133400,215145260,3400,3400,3400,3400,0
20241118,133300,215145260,3400,3400,3400,3400,50
20241118,133200,214975260,3400,3415,3415,3400,203
20241118,133100,214284080,3410,3410,3410,3410,269
20241118,133000,213366790,3405,3405,3405,3405,0
20241118,132900,213366790,3405,3405,3405,3405,30
20241118,132800,213264640,3410,3410,3410,3410,10
20241118,132700,213230540,3410,3410,3410,3410,0
20241118,132600,213230540,3410,3410,3410,3410,2
20241118,132500,213223720,3405,3405,3405,3405,100
20241118,132400,212883220,3405,3405,3405,3405,0
20241118,132300,212883220,3405,3405,3405,3405,0
20241118,132200,212883220,3405,3405,3405,3405,3
20241118,132100,212873005,3405,3405,3405,3405,148
20241118,132000,212369065,3410,3410,3410,3410,15
20241118,131900,212317915,3415,3420,3420,3415,61
20241118,131800,212109350,3425,3425,3425,3425,50
20241118,131700,211938100,3425,3425,3425,3425,0
20241118,131600,211938100,3425,3425,3425,3425,52
20241118,131500,211760000,3425,3425,3425,3425,2
20241118,131400,211753150,3425,3405,3425,3405,664
20241118,131300,209486530,3400,3400,3400,3400,50
20241118,131200,209316530,3400,3400,3400,3400,98
20241118,131100,208983330,3405,3405,3405,3405,244
20241118,131000,208152510,3385,3395,3395,3385,1021
20241118,130900,204696410,3390,3400,3405,3390,165
20241118,130800,204135395,3385,3385,3385,3385,203
20241118,130700,203448240,3385,3385,3385,3385,5
20241118,130600,203431315,3380,3385,3385,3380,161
20241118,130500,202887125,3385,3385,3385,3385,1
20241118,130400,202883740,3390,3395,3420,3390,663
20241118,130300,200629755,3425,3420,3425,3420,1285
20241118,130200,196234935,3420,3400,3420,3400,716
20241118,130100,193797220,3390,3390,3390,3390,0
20241118,130000,193797220,3390,3390,3390,3390,0
20241118,125900,193797220,3390,3390,3390,3390,3
20241118,125800,193787050,3390,3405,3405,3390,10
20241118,125700,193753085,3405,3370,3405,3370,564
20241118,125600,191833065,3400,3400,3400,3400,500
20241118,125500,190133065,3400,3400,3400,3400,0
20241118,125400,190133065,3400,3400,3400,3400,2
20241118,125300,190126265,3400,3400,3400,3400,129
20241118,125200,189687665,3365,3390,3405,3365,1197
20241118,125100,185641755,3405,3410,3410,3405,952
20241118,125000,182397010,3405,3405,3405,3405,0
20241118,124900,182397010,3405,3420,3420,3405,1089
20241118,124800,178674605,3420,3360,3425,3360,4438
20241118,124700,163617625,3345,3345,3345,3345,0
20241118,124600,163617625,3345,3345,3345,3345,0
20241118,124500,163617625,3345,3345,3345,3345,0
20241118,124400,163617625,3345,3350,3350,3345,603
20241118,124300,161597690,3360,3360,3360,3360,0
20241118,124200,161597690,3360,3350,3360,3350,1117
20241118,124100,157849410,3340,3330,3340,3325,408
20241118,124000,156490595,3330,3330,3330,3330,80
20241118,123900,156224195,3350,3350,3350,3350,1
20241118,123800,156220845,3330,3330,3330,3330,300
20241118,123700,155221845,3350,3355,3355,3350,30
20241118,123600,155121295,3355,3340,3355,3340,408
20241118,123500,153758270,3340,3335,3340,3330,707
20241118,123400,151400430,3335,3330,3335,3330,907
20241118,123300,148378610,3330,3330,3330,3330,0
20241118,123200,148378610,3330,3320,3330,3320,1001
20241118,123100,145055280,3320,3325,3325,3320,200
20241118,123000,144391275,3325,3335,3335,3325,128
20241118,122900,143965600,3330,3340,3340,3330,408
20241118,122800,142606530,3345,3345,3345,3345,1
20241118,122700,142603185,3330,3330,3330,3330,949
20241118,122600,139443015,3345,3330,3345,3330,13
20241118,122500,139399710,3345,3340,3345,3340,601
20241118,122400,137392365,3340,3340,3340,3340,1
20241118,122300,137389025,3330,3330,3330,3330,18
20241118,122200,137329085,3320,3320,3320,3320,0
20241118,122100,137329085,3320,3330,3330,3320,1000
20241118,122000,134003045,3350,3350,3350,3350,4
20241118,121900,133989645,3355,3355,3355,3335,482
20241118,121800,132382115,3355,3325,3355,3325,2762
20241118,121700,123172700,3330,3330,3330,3330,1
20241118,121600,123169370,3330,3330,3330,3330,10
20241118,121500,123136070,3330,3330,3330,3330,5
20241118,121400,123119420,3330,3330,3330,3330,1
20241118,121300,123116090,3330,3330,3330,3330,0
20241118,121200,123116090,3330,3330,3330,3330,0
20241118,121100,123116090,3330,3330,3330,3330,0
20241118,121000,123116090,3330,3330,3330,3330,24
20241118,120900,123036170,3330,3325,3330,3320,591
20241118,120800,121071005,3310,3310,3310,3310,0
20241118,120700,121071005,3310,3310,3310,3310,4
20241118,120600,121057765,3325,3325,3325,3325,0
20241118,120500,121057765,3325,3325,3325,3315,305
20241118,120400,120043680,3325,3310,3325,3310,710
20241118,120300,117685960,3300,3310,3310,3300,1060
20241118,120200,114186685,3310,3310,3310,3310,63
20241118,120100,113978155,3320,3320,3320,3320,15
20241118,120000,113928355,3310,3315,3315,3310,225
20241118,115900,113183105,3320,3320,3320,3320,100
20241118,115800,112851105,3320,3320,3320,3320,0
20241118,115700,112851105,3320,3315,3320,3315,119
20241118,115600,112456050,3320,3320,3320,3320,1
20241118,115500,112452730,3320,3320,3320,3320,2
20241118,115400,112446090,3320,3320,3320,3320,19
20241118,115300,112383010,3315,3315,3315,3315,8
20241118,115200,112356490,3325,3325,3325,3325,0
20241118,115100,112356490,3325,3325,3325,3325,0
20241118,115000,112356490,3325,3325,3325,3325,0
20241118,114900,112356490,3325,3325,3325,3325,0
20241118,114800,112356490,3325,3325,3325,3325,150
20241118,114700,111857740,3310,3310,3310,3310,0
20241118,114600,111857740,3310,3310,3310,3310,0
20241118,114500,111857740,3310,3310,3310,3310,0
20241118,114400,111857740,3310,3310,3310,3310,0
20241118,114300,111857740,3310,3310,3310,3310,0
20241118,114200,111857740,3310,3310,3310,3310,0
20241118,114100,111857740,3310,3310,3310,3310,50
20241118,114000,111692240,3310,3310,3310,3310,200
20241118,113900,111030240,3310,3315,3315,3310,200
20241118,113800,110368045,3330,3330,3330,3330,0
20241118,113700,110368045,3330,3330,3330,3330,0
20241118,113600,110368045,3330,3330,3330,3330,0
20241118,113500,110368045,3330,3330,3330,3330,0
20241118,113400,110368045,3330,3330,3330,3330,0
20241118,113300,110368045,3330,3330,3330,3330,125
20241118,113200,109951795,3330,3330,3330,3330,0
20241118,113100,109951795,3330,3330,3330,3330,0
20241118,113000,109951795,3330,3325,3330,3325,275
20241118,112900,109036300,3330,3330,3330,3330,0
20241118,112800,109036300,3330,3330,3330,3330,0
20241118,112700,109036300,3330,3330,3330,3330,0
20241118,112600,109036300,3330,3330,3330,3330,0
20241118,112500,109036300,3330,3330,3330,3330,0
20241118,112400,109036300,3330,3330,3330,3330,0
20241118,112300,109036300,3330,3330,3330,3330,0
20241118,112200,109036300,3330,3330,3330,3330,0
20241118,112100,109036300,3330,3330,3330,3330,0
20241118,112000,109036300,3330,3330,3330,3330,0
20241118,111900,109036300,3330,3330,3330,3330,0
20241118,111800,109036300,3330,3330,3330,3330,23
20241118,111700,108959710,3315,3315,3315,3315,302
20241118,111600,107958580,3320,3340,3340,3320,3761
20241118,111500,95459775,3360,3360,3360,3360,0
20241118,111400,95459775,3360,3360,3360,3360,25
20241118,111300,95375775,3360,3355,3360,3355,369
20241118,111200,94135975,3360,3360,3360,3360,0
20241118,111100,94135975,3360,3360,3360,3360,0
20241118,111000,94135975,3360,3360,3360,3360,0
20241118,110900,94135975,3360,3360,3360,3360,10
20241118,110800,94102375,3355,3340,3355,3340,619
20241118,110700,92027115,3335,3335,3335,3335,0
20241118,110600,92027115,3335,3335,3335,3335,0
20241118,110500,92027115,3335,3335,3335,3335,130
20241118,110400,91593565,3335,3335,3335,3335,0
20241118,110300,91593565,3335,3335,3335,3335,5
20241118,110200,91576890,3330,3330,3330,3330,130
20241118,110100,91143990,3325,3325,3325,3325,0
20241118,110000,91143990,3325,3325,3325,3325,0
20241118,105900,91143990,3325,3325,3325,3325,197
20241118,105800,90488965,3325,3320,3325,3320,327
20241118,105700,89401695,3325,3325,3325,3325,0
20241118,105600,89401695,3325,3325,3325,3325,0
20241118,105500,89401695,3325,3325,3325,3325,0
20241118,105400,89401695,3325,3325,3325,3325,0
20241118,105300,89401695,3325,3325,3325,3325,0
20241118,105200,89401695,3325,3325,3325,3325,0
20241118,105100,89401695,3325,3325,3325,3325,119
20241118,105000,89006020,3325,3315,3325,3315,441
20241118,104900,87540975,3320,3320,3320,3320,0
20241118,104800,87540975,3320,3320,3320,3320,0
20241118,104700,87540975,3320,3320,3320,3320,0
20241118,104600,87540975,3320,3315,3320,3315,500
20241118,104500,85882065,3315,3315,3315,3315,4
20241118,104400,85868805,3315,3315,3315,3315,0
20241118,104300,85868805,3315,3315,3315,3315,10
20241118,104200,85835655,3315,3310,3315,3310,50
20241118,104100,85669910,3300,3300,3300,3300,0
20241118,104000,85669910,3300,3300,3300,3300,974
20241118,103900,82455710,3300,3300,3300,3300,163
20241118,103800,81917810,3300,3300,3300,3300,303
20241118,103700,80917910,3300,3300,3300,3300,100
20241118,103600,80587910,3300,3300,3300,3300,195
20241118,103500,79944410,3300,3315,3315,3300,362
20241118,103400,78749195,3340,3340,3340,3340,0
20241118,103300,78749195,3340,3340,3340,3340,0
20241118,103200,78749195,3340,3320,3340,3320,50
20241118,103100,78582920,3300,3320,3320,3300,631
20241118,103000,76494480,3315,3315,3315,3315,0
20241118,102900,76494480,3315,3315,3315,3315,0
20241118,102800,76494480,3315,3315,3315,3315,0
20241118,102700,76494480,3315,3315,3315,3315,9
20241118,102600,76464645,3315,3315,3315,3315,2
20241118,102500,76458015,3300,3300,3300,3300,0
20241118,102400,76458015,3300,3300,3300,3300,5
20241118,102300,76441515,3310,3310,3310,3310,22
20241118,102200,76368695,3310,3310,3310,3310,1
20241118,102100,76365385,3300,3300,3300,3300,0
20241118,102000,76365385,3300,3300,3300,3300,199
20241118,101900,75708685,3305,3305,3305,3305,7
20241118,101800,75685550,3315,3315,3315,3315,0
20241118,101700,75685550,3315,3315,3315,3315,0
20241118,101600,75685550,3315,3315,3315,3315,0
20241118,101500,75685550,3315,3315,3315,3315,2
20241118,101400,75678920,3305,3305,3305,3305,1
20241118,101300,75675615,3315,3315,3315,3315,0
20241118,101200,75675615,3315,3315,3315,3315,1
20241118,101100,75672300,3325,3325,3325,3325,3
20241118,101000,75662325,3325,3325,3325,3325,0
20241118,100900,75662325,3325,3325,3325,3325,0
20241118,100800,75662325,3325,3325,3325,3325,10
20241118,100700,75629075,3325,3325,3325,3325,0
20241118,100600,75629075,3325,3325,3325,3325,0
20241118,100500,75629075,3325,3325,3325,3325,1
20241118,100400,75625750,3305,3310,3310,3305,183
20241118,100300,75020930,3355,3310,3355,3310,10
20241118,100200,74987605,3300,3305,3305,3300,420
20241118,100100,73600755,3300,3310,3310,3300,100
20241118,100000,73270640,3315,3315,3315,3315,5
20241118,095900,73254065,3315,3315,3315,3315,686
20241118,095800,70979975,3315,3320,3320,3315,200
20241118,095700,70316850,3345,3345,3345,3345,1
20241118,095600,70313505,3345,3345,3345,3345,7
20241118,095500,70290090,3350,3350,3350,3350,0
20241118,095400,70290090,3350,3350,3350,3350,0
20241118,095300,70290090,3350,3350,3350,3350,0
20241118,095200,70290090,3350,3350,3350,3350,100
20241118,095100,69955090,3355,3355,3355,3355,0
20241118,095000,69955090,3355,3355,3355,3355,102
20241118,094900,69612880,3320,3320,3320,3320,0
20241118,094800,69612880,3320,3355,3355,3320,523
20241118,094700,67876460,3355,3355,3355,3355,8
20241118,094600,67849620,3355,3355,3355,3355,1
20241118,094500,67846265,3365,3365,3365,3365,0
20241118,094400,67846265,3365,3365,3365,3365,0
20241118,094300,67846265,3365,3365,3365,3365,0
20241118,094200,67846265,3365,3365,3365,3365,1
20241118,094100,67842900,3325,3325,3325,3325,331
20241118,094000,66742325,3330,3335,3335,3330,200
20241118,093900,66075665,3365,3365,3365,3365,0
20241118,093800,66075665,3365,3365,3365,3365,0
20241118,093700,66075665,3365,3365,3365,3365,0
20241118,093600,66075665,3365,3365,3365,3365,0
20241118,093500,66075665,3365,3365,3365,3365,3
20241118,093400,66065570,3340,3340,3340,3340,0
20241118,093300,66065570,3340,3375,3375,3340,720
20241118,093200,63654785,3375,3360,3375,3360,12
20241118,093100,63614450,3375,3375,3375,3375,0
20241118,093000,63614450,3375,3375,3375,3375,1
20241118,092900,63611075,3375,3370,3380,3370,120
20241118,092800,63205635,3355,3355,3355,3355,70
20241118,092700,62970785,3370,3355,3370,3355,291
20241118,092600,61992985,3355,3355,3355,3355,60
20241118,092500,61791685,3355,3355,3355,3355,641
20241118,092400,59641130,3360,3360,3360,3360,50
20241118,092300,59473130,3355,3355,3355,3355,149
20241118,092200,58973235,3380,3380,3380,3380,0
20241118,092100,58973235,3380,3385,3385,3355,338
20241118,092000,57838170,3385,3360,3385,3360,52
20241118,091900,57663375,3390,3390,3390,3390,3
20241118,091800,57653205,3390,3380,3395,3380,190
20241118,091700,57010170,3365,3365,3365,3365,85
20241118,091600,56724145,3395,3395,3395,3395,7
20241118,091500,56700380,3390,3380,3390,3380,1026
20241118,091400,53222890,3390,3390,3390,3390,0
20241118,091300,53222890,3390,3355,3390,3355,2463
20241118,091200,44930580,3360,3365,3365,3355,309
20241118,091100,43891945,3360,3365,3365,3360,308
20241118,091000,42855965,3365,3395,3395,3365,78
20241118,090900,42591845,3395,3395,3395,3390,458
20241118,090800,41036980,3395,3375,3410,3335,1902
20241118,090700,34602665,3370,3360,3370,3335,765
20241118,090600,32029145,3350,3325,3350,3325,1985
20241118,090500,25404735,3320,3315,3320,3300,1642
20241118,090400,19957200,3315,3310,3315,3310,341
20241118,090300,18828340,3305,3305,3305,3305,2895
20241118,090200,9260365,3305,3265,3305,3265,104
20241118,090100,8916805,3300,3305,3305,3300,264
20241118,090000,8045290,3305,3260,3305,3260,1466