KissMeData/323410/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,210500,11022043550,20800,20800,20800,20800,73187
20241118,210400,11022043550,20800,20800,20800,20800,0
20241118,210300,11022043550,20800,20800,20800,20800,0
20241118,210200,11022043550,20800,20800,20800,20800,0
20241118,210100,11022043550,20800,20800,20800,20800,0
20241118,210000,11022043550,20800,20800,20800,20800,0
20241118,205900,11022043550,20800,20800,20800,20800,0
20241118,205800,11022043550,20800,20800,20800,20800,0
20241118,205700,11022043550,20800,20800,20800,20800,0
20241118,205600,11022043550,20800,20800,20800,20800,0
20241118,205500,11022043550,20800,20800,20800,20800,0
20241118,205400,11022043550,20800,20800,20800,20800,0
20241118,205300,11022043550,20800,20800,20800,20800,0
20241118,205200,11022043550,20800,20800,20800,20800,0
20241118,205100,11022043550,20800,20800,20800,20800,0
20241118,205000,11022043550,20800,20800,20800,20800,0
20241118,204900,11022043550,20800,20800,20800,20800,0
20241118,204800,11022043550,20800,20800,20800,20800,0
20241118,204700,11022043550,20800,20800,20800,20800,0
20241118,204600,11022043550,20800,20800,20800,20800,0
20241118,204500,11022043550,20800,20800,20800,20800,0
20241118,204400,11022043550,20800,20800,20800,20800,0
20241118,204300,11022043550,20800,20800,20800,20800,0
20241118,204200,11022043550,20800,20800,20800,20800,0
20241118,204100,11022043550,20800,20800,20800,20800,0
20241118,204000,11022043550,20800,20800,20800,20800,0
20241118,203900,11022043550,20800,20800,20800,20800,0
20241118,203800,11022043550,20800,20800,20800,20800,0
20241118,203700,11022043550,20800,20800,20800,20800,0
20241118,203600,11022043550,20800,20800,20800,20800,0
20241118,203500,11022043550,20800,20800,20800,20800,73187
20241118,203400,11022043550,20800,20800,20800,20800,0
20241118,203300,11022043550,20800,20800,20800,20800,0
20241118,203200,11022043550,20800,20800,20800,20800,0
20241118,203100,11022043550,20800,20800,20800,20800,0
20241118,203000,11022043550,20800,20800,20800,20800,0
20241118,202900,11022043550,20800,20800,20800,20800,0
20241118,202800,11022043550,20800,20800,20800,20800,0
20241118,202700,11022043550,20800,20800,20800,20800,0
20241118,202600,11022043550,20800,20800,20800,20800,0
20241118,202500,11022043550,20800,20800,20800,20800,0
20241118,202400,11022043550,20800,20800,20800,20800,0
20241118,202300,11022043550,20800,20800,20800,20800,0
20241118,202200,11022043550,20800,20800,20800,20800,0
20241118,202100,11022043550,20800,20800,20800,20800,0
20241118,202000,11022043550,20800,20800,20800,20800,0
20241118,201900,11022043550,20800,20800,20800,20800,0
20241118,201800,11022043550,20800,20800,20800,20800,0
20241118,201700,11022043550,20800,20800,20800,20800,0
20241118,201600,11022043550,20800,20800,20800,20800,0
20241118,201500,11022043550,20800,20800,20800,20800,0
20241118,201400,11022043550,20800,20800,20800,20800,0
20241118,201300,11022043550,20800,20800,20800,20800,0
20241118,201200,11022043550,20800,20800,20800,20800,0
20241118,201100,11022043550,20800,20800,20800,20800,0
20241118,201000,11022043550,20800,20800,20800,20800,0
20241118,200900,11022043550,20800,20800,20800,20800,0
20241118,200800,11022043550,20800,20800,20800,20800,0
20241118,200700,11022043550,20800,20800,20800,20800,0
20241118,200600,11022043550,20800,20800,20800,20800,0
20241118,200500,11022043550,20800,20800,20800,20800,73187
20241118,200400,11022043550,20800,20800,20800,20800,0
20241118,200300,11022043550,20800,20800,20800,20800,0
20241118,200200,11022043550,20800,20800,20800,20800,0
20241118,200100,11022043550,20800,20800,20800,20800,0
20241118,200000,11022043550,20800,20800,20800,20800,0
20241118,195900,11022043550,20800,20800,20800,20800,0
20241118,195800,11022043550,20800,20800,20800,20800,0
20241118,195700,11022043550,20800,20800,20800,20800,0
20241118,195600,11022043550,20800,20800,20800,20800,0
20241118,195500,11022043550,20800,20800,20800,20800,0
20241118,195400,11022043550,20800,20800,20800,20800,0
20241118,195300,11022043550,20800,20800,20800,20800,0
20241118,195200,11022043550,20800,20800,20800,20800,0
20241118,195100,11022043550,20800,20800,20800,20800,0
20241118,195000,11022043550,20800,20800,20800,20800,0
20241118,194900,11022043550,20800,20800,20800,20800,0
20241118,194800,11022043550,20800,20800,20800,20800,0
20241118,194700,11022043550,20800,20800,20800,20800,0
20241118,194600,11022043550,20800,20800,20800,20800,0
20241118,194500,11022043550,20800,20800,20800,20800,0
20241118,194400,11022043550,20800,20800,20800,20800,0
20241118,194300,11022043550,20800,20800,20800,20800,0
20241118,194200,11022043550,20800,20800,20800,20800,0
20241118,194100,11022043550,20800,20800,20800,20800,0
20241118,194000,11022043550,20800,20800,20800,20800,0
20241118,193900,11022043550,20800,20800,20800,20800,0
20241118,193800,11022043550,20800,20800,20800,20800,0
20241118,193700,11022043550,20800,20800,20800,20800,0
20241118,193600,11022043550,20800,20800,20800,20800,0
20241118,193500,11022043550,20800,20800,20800,20800,73187
20241118,193400,11022043550,20800,20800,20800,20800,0
20241118,193300,11022043550,20800,20800,20800,20800,0
20241118,193200,11022043550,20800,20800,20800,20800,0
20241118,193100,11022043550,20800,20800,20800,20800,0
20241118,193000,11022043550,20800,20800,20800,20800,0
20241118,192900,11022043550,20800,20800,20800,20800,0
20241118,192800,11022043550,20800,20800,20800,20800,0
20241118,192700,11022043550,20800,20800,20800,20800,0
20241118,192600,11022043550,20800,20800,20800,20800,0
20241118,192500,11022043550,20800,20800,20800,20800,0
20241118,192400,11022043550,20800,20800,20800,20800,0
20241118,192300,11022043550,20800,20800,20800,20800,0
20241118,192200,11022043550,20800,20800,20800,20800,0
20241118,192100,11022043550,20800,20800,20800,20800,0
20241118,192000,11022043550,20800,20800,20800,20800,0
20241118,191900,11022043550,20800,20800,20800,20800,0
20241118,191800,11022043550,20800,20800,20800,20800,0
20241118,191700,11022043550,20800,20800,20800,20800,0
20241118,191600,11022043550,20800,20800,20800,20800,0
20241118,191500,11022043550,20800,20800,20800,20800,0
20241118,191400,11022043550,20800,20800,20800,20800,0
20241118,191300,11022043550,20800,20800,20800,20800,0
20241118,191200,11022043550,20800,20800,20800,20800,0
20241118,191100,11022043550,20800,20800,20800,20800,0
20241118,191000,11022043550,20800,20800,20800,20800,0
20241118,190900,11022043550,20800,20800,20800,20800,0
20241118,190800,11022043550,20800,20800,20800,20800,0
20241118,190700,11022043550,20800,20800,20800,20800,0
20241118,190600,11022043550,20800,20800,20800,20800,0
20241118,190500,11022043550,20800,20800,20800,20800,73187
20241118,190400,11022043550,20800,20800,20800,20800,0
20241118,190300,11022043550,20800,20800,20800,20800,0
20241118,190200,11022043550,20800,20800,20800,20800,0
20241118,190100,11022043550,20800,20800,20800,20800,0
20241118,190000,11022043550,20800,20800,20800,20800,0
20241118,185900,11022043550,20800,20800,20800,20800,0
20241118,185800,11022043550,20800,20800,20800,20800,0
20241118,185700,11022043550,20800,20800,20800,20800,0
20241118,185600,11022043550,20800,20800,20800,20800,0
20241118,185500,11022043550,20800,20800,20800,20800,0
20241118,185400,11022043550,20800,20800,20800,20800,0
20241118,185300,11022043550,20800,20800,20800,20800,0
20241118,185200,11022043550,20800,20800,20800,20800,0
20241118,185100,11022043550,20800,20800,20800,20800,0
20241118,185000,11022043550,20800,20800,20800,20800,0
20241118,184900,11022043550,20800,20800,20800,20800,0
20241118,184800,11022043550,20800,20800,20800,20800,0
20241118,184700,11022043550,20800,20800,20800,20800,0
20241118,184600,11022043550,20800,20800,20800,20800,0
20241118,184500,11022043550,20800,20800,20800,20800,0
20241118,184400,11022043550,20800,20800,20800,20800,0
20241118,184300,11022043550,20800,20800,20800,20800,0
20241118,184200,11022043550,20800,20800,20800,20800,0
20241118,184100,11022043550,20800,20800,20800,20800,0
20241118,184000,11022043550,20800,20800,20800,20800,0
20241118,183900,11022043550,20800,20800,20800,20800,0
20241118,183800,11022043550,20800,20800,20800,20800,0
20241118,183700,11022043550,20800,20800,20800,20800,0
20241118,183600,11022043550,20800,20800,20800,20800,0
20241118,183500,11022043550,20800,20800,20800,20800,73187
20241118,183400,11022043550,20800,20800,20800,20800,0
20241118,183300,11022043550,20800,20800,20800,20800,0
20241118,183200,11022043550,20800,20800,20800,20800,0
20241118,183100,11022043550,20800,20800,20800,20800,0
20241118,183000,11022043550,20800,20800,20800,20800,0
20241118,182900,11022043550,20800,20800,20800,20800,0
20241118,182800,11022043550,20800,20800,20800,20800,0
20241118,182700,11022043550,20800,20800,20800,20800,0
20241118,182600,11022043550,20800,20800,20800,20800,0
20241118,182500,11022043550,20800,20800,20800,20800,0
20241118,182400,11022043550,20800,20800,20800,20800,0
20241118,182300,11022043550,20800,20800,20800,20800,0
20241118,182200,11022043550,20800,20800,20800,20800,0
20241118,182100,11022043550,20800,20800,20800,20800,0
20241118,182000,11022043550,20800,20800,20800,20800,0
20241118,181900,11022043550,20800,20800,20800,20800,0
20241118,181800,11022043550,20800,20800,20800,20800,0
20241118,181700,11022043550,20800,20800,20800,20800,0
20241118,181600,11022043550,20800,20800,20800,20800,0
20241118,181500,11022043550,20800,20800,20800,20800,0
20241118,181400,11022043550,20800,20800,20800,20800,0
20241118,181300,11022043550,20800,20800,20800,20800,0
20241118,181200,11022043550,20800,20800,20800,20800,0
20241118,181100,11022043550,20800,20800,20800,20800,0
20241118,181000,11022043550,20800,20800,20800,20800,0
20241118,180900,11022043550,20800,20800,20800,20800,0
20241118,180800,11022043550,20800,20800,20800,20800,0
20241118,180700,11022043550,20800,20800,20800,20800,0
20241118,180600,11022043550,20800,20800,20800,20800,0
20241118,180500,11022043550,20800,20800,20800,20800,73187
20241118,180400,11022043550,20800,20800,20800,20800,0
20241118,180300,11022043550,20800,20800,20800,20800,0
20241118,180200,11022043550,20800,20800,20800,20800,0
20241118,180100,11022043550,20800,20800,20800,20800,0
20241118,180000,11022043550,20800,20800,20800,20800,0
20241118,175900,11022043550,20800,20800,20800,20800,0
20241118,175800,11022043550,20800,20800,20800,20800,0
20241118,175700,11022043550,20800,20800,20800,20800,0
20241118,175600,11022043550,20800,20800,20800,20800,0
20241118,175500,11022043550,20800,20800,20800,20800,0
20241118,175400,11022043550,20800,20800,20800,20800,0
20241118,175300,11022043550,20800,20800,20800,20800,0
20241118,175200,11022043550,20800,20800,20800,20800,0
20241118,175100,11022043550,20800,20800,20800,20800,0
20241118,175000,11022043550,20800,20800,20800,20800,0
20241118,174900,11022043550,20800,20800,20800,20800,0
20241118,174800,11022043550,20800,20800,20800,20800,0
20241118,174700,11022043550,20800,20800,20800,20800,0
20241118,174600,11022043550,20800,20800,20800,20800,0
20241118,174500,11022043550,20800,20800,20800,20800,0
20241118,174400,11022043550,20800,20800,20800,20800,0
20241118,174300,11022043550,20800,20800,20800,20800,0
20241118,174200,11022043550,20800,20800,20800,20800,0
20241118,174100,11022043550,20800,20800,20800,20800,0
20241118,174000,11022043550,20800,20800,20800,20800,0
20241118,173900,11022043550,20800,20800,20800,20800,0
20241118,173800,11022043550,20800,20800,20800,20800,0
20241118,173700,11022043550,20800,20800,20800,20800,0
20241118,173600,11022043550,20800,20800,20800,20800,0
20241118,173500,11022043550,20800,20800,20800,20800,73187
20241118,173400,11022043550,20800,20800,20800,20800,0
20241118,173300,11022043550,20800,20800,20800,20800,0
20241118,173200,11022043550,20800,20800,20800,20800,0
20241118,173100,11022043550,20800,20800,20800,20800,0
20241118,173000,11022043550,20800,20800,20800,20800,0
20241118,172900,11022043550,20800,20800,20800,20800,0
20241118,172800,11022043550,20800,20800,20800,20800,0
20241118,172700,11022043550,20800,20800,20800,20800,0
20241118,172600,11022043550,20800,20800,20800,20800,0
20241118,172500,11022043550,20800,20800,20800,20800,0
20241118,172400,11022043550,20800,20800,20800,20800,0
20241118,172300,11022043550,20800,20800,20800,20800,0
20241118,172200,11022043550,20800,20800,20800,20800,0
20241118,172100,11022043550,20800,20800,20800,20800,0
20241118,172000,11022043550,20800,20800,20800,20800,0
20241118,171900,11022043550,20800,20800,20800,20800,0
20241118,171800,11022043550,20800,20800,20800,20800,0
20241118,171700,11022043550,20800,20800,20800,20800,0
20241118,171600,11022043550,20800,20800,20800,20800,0
20241118,171500,11022043550,20800,20800,20800,20800,0
20241118,171400,11022043550,20800,20800,20800,20800,0
20241118,171300,11022043550,20800,20800,20800,20800,0
20241118,171200,11022043550,20800,20800,20800,20800,0
20241118,171100,11022043550,20800,20800,20800,20800,0
20241118,171000,11022043550,20800,20800,20800,20800,0
20241118,170900,11022043550,20800,20800,20800,20800,0
20241118,170800,11022043550,20800,20800,20800,20800,0
20241118,170700,11022043550,20800,20800,20800,20800,0
20241118,170600,11022043550,20800,20800,20800,20800,0
20241118,170500,11022043550,20800,20800,20800,20800,73187
20241118,170400,11022043550,20800,20800,20800,20800,0
20241118,170300,11022043550,20800,20800,20800,20800,0
20241118,170200,11022043550,20800,20800,20800,20800,0
20241118,170100,11022043550,20800,20800,20800,20800,0
20241118,170000,11022043550,20800,20800,20800,20800,0
20241118,165900,11022043550,20800,20800,20800,20800,0
20241118,165800,11022043550,20800,20800,20800,20800,0
20241118,165700,11022043550,20800,20800,20800,20800,0
20241118,165600,11022043550,20800,20800,20800,20800,0
20241118,165500,11022043550,20800,20800,20800,20800,0
20241118,165400,11022043550,20800,20800,20800,20800,0
20241118,165300,11022043550,20800,20800,20800,20800,0
20241118,165200,11022043550,20800,20800,20800,20800,0
20241118,165100,11022043550,20800,20800,20800,20800,0
20241118,165000,11022043550,20800,20800,20800,20800,0
20241118,164900,11022043550,20800,20800,20800,20800,0
20241118,164800,11022043550,20800,20800,20800,20800,0
20241118,164700,11022043550,20800,20800,20800,20800,0
20241118,164600,11022043550,20800,20800,20800,20800,0
20241118,164500,11022043550,20800,20800,20800,20800,0
20241118,164400,11022043550,20800,20800,20800,20800,0
20241118,164300,11022043550,20800,20800,20800,20800,0
20241118,164200,11022043550,20800,20800,20800,20800,0
20241118,164100,11022043550,20800,20800,20800,20800,0
20241118,164000,11022043550,20800,20800,20800,20800,0
20241118,163900,11022043550,20800,20800,20800,20800,0
20241118,163800,11022043550,20800,20800,20800,20800,0
20241118,163700,11022043550,20800,20800,20800,20800,0
20241118,163600,11022043550,20800,20800,20800,20800,0
20241118,163500,11022043550,20800,20800,20800,20800,73187
20241118,163400,11022043550,20800,20800,20800,20800,0
20241118,163300,11022043550,20800,20800,20800,20800,0
20241118,163200,11022043550,20800,20800,20800,20800,0
20241118,163100,11022043550,20800,20800,20800,20800,0
20241118,163000,11022043550,20800,20800,20800,20800,0
20241118,162900,11022043550,20800,20800,20800,20800,0
20241118,162800,11022043550,20800,20800,20800,20800,0
20241118,162700,11022043550,20800,20800,20800,20800,0
20241118,162600,11022043550,20800,20800,20800,20800,0
20241118,162500,11022043550,20800,20800,20800,20800,0
20241118,162400,11022043550,20800,20800,20800,20800,0
20241118,162300,11022043550,20800,20800,20800,20800,0
20241118,162200,11022043550,20800,20800,20800,20800,0
20241118,162100,11022043550,20800,20800,20800,20800,0
20241118,162000,11022043550,20800,20800,20800,20800,0
20241118,161900,11022043550,20800,20800,20800,20800,0
20241118,161800,11022043550,20800,20800,20800,20800,0
20241118,161700,11022043550,20800,20800,20800,20800,0
20241118,161600,11022043550,20800,20800,20800,20800,0
20241118,161500,11022043550,20800,20800,20800,20800,0
20241118,161400,11022043550,20800,20800,20800,20800,0
20241118,161300,11022043550,20800,20800,20800,20800,0
20241118,161200,11022043550,20800,20800,20800,20800,0
20241118,161100,11022043550,20800,20800,20800,20800,0
20241118,161000,11022043550,20800,20800,20800,20800,0
20241118,160900,11022043550,20800,20800,20800,20800,0
20241118,160800,11022043550,20800,20800,20800,20800,0
20241118,160700,11022043550,20800,20800,20800,20800,0
20241118,160600,11022043550,20800,20800,20800,20800,0
20241118,160500,11022043550,20800,20800,20800,20800,73187
20241118,160400,11022043550,20800,20800,20800,20800,0
20241118,160300,11022043550,20800,20800,20800,20800,0
20241118,160200,11022043550,20800,20800,20800,20800,0
20241118,160100,11022043550,20800,20800,20800,20800,0
20241118,160000,11022043550,20800,20800,20800,20800,0
20241118,155900,11022043550,20800,20800,20800,20800,0
20241118,155800,11022043550,20800,20800,20800,20800,0
20241118,155700,11022043550,20800,20800,20800,20800,0
20241118,155600,11022043550,20800,20800,20800,20800,0
20241118,155500,11022043550,20800,20800,20800,20800,0
20241118,155400,11022043550,20800,20800,20800,20800,0
20241118,155300,11022043550,20800,20800,20800,20800,0
20241118,155200,11022043550,20800,20800,20800,20800,0
20241118,155100,11022043550,20800,20800,20800,20800,0
20241118,155000,11022043550,20800,20800,20800,20800,0
20241118,154900,11022043550,20800,20800,20800,20800,0
20241118,154800,11022043550,20800,20800,20800,20800,0
20241118,154700,11022043550,20800,20800,20800,20800,0
20241118,154600,11022043550,20800,20800,20800,20800,0
20241118,154500,11022043550,20800,20800,20800,20800,0
20241118,154400,11022043550,20800,20800,20800,20800,0
20241118,154300,11022043550,20800,20800,20800,20800,0
20241118,154200,11022043550,20800,20800,20800,20800,0
20241118,154100,11022043550,20800,20800,20800,20800,0
20241118,154000,11022043550,20800,20800,20800,20800,0
20241118,153900,11022043550,20800,20800,20800,20800,0
20241118,153800,11022043550,20800,20800,20800,20800,0
20241118,153700,11022043550,20800,20800,20800,20800,0
20241118,153600,11022043550,20800,20800,20800,20800,0
20241118,153500,11022043550,20800,20800,20800,20800,73187
20241118,153400,11022043550,20800,20800,20800,20800,0
20241118,153300,11022043550,20800,20800,20800,20800,0
20241118,153200,11022043550,20800,20800,20800,20800,0
20241118,153100,11022043550,20800,20800,20800,20800,0
20241118,153000,11022043550,20800,20800,20800,20800,73187
20241118,152900,9499753950,20700,20700,20700,20700,0
20241118,152800,9499753950,20700,20700,20700,20700,0
20241118,152700,9499753950,20700,20700,20700,20700,0
20241118,152600,9499753950,20700,20700,20700,20700,0
20241118,152500,9499753950,20700,20700,20700,20700,0
20241118,152400,9499753950,20700,20700,20700,20700,0
20241118,152300,9499753950,20700,20700,20700,20700,0
20241118,152200,9499753950,20700,20700,20700,20700,0
20241118,152100,9499753950,20700,20700,20700,20700,0
20241118,152000,9499753950,20700,20700,20700,20700,0
20241118,151900,9499753950,20700,20650,20700,20650,962
20241118,151800,9479857550,20650,20700,20700,20650,374
20241118,151700,9472116450,20650,20700,20700,20650,1552
20241118,151600,9440019000,20700,20650,20700,20650,520
20241118,151500,9429255350,20700,20650,20700,20600,6757
20241118,151400,9289514850,20650,20600,20650,20600,774
20241118,151300,9273546100,20600,20600,20650,20600,482
20241118,151200,9263600900,20650,20600,20650,20600,150
20241118,151100,9260503650,20650,20650,20650,20600,79
20241118,151000,9258872650,20650,20650,20650,20600,332
20241118,150900,9252017850,20650,20650,20650,20600,118
20241118,150800,9249582850,20650,20600,20650,20600,699
20241118,150700,9235178100,20600,20600,20650,20600,237
20241118,150600,9230285300,20600,20600,20600,20600,119
20241118,150500,9227833900,20600,20650,20650,20600,3122
20241118,150400,9163386450,20650,20600,20650,20600,221
20241118,150300,9158823300,20600,20600,20600,20600,141
20241118,150200,9155918700,20600,20650,20650,20600,1928
20241118,150100,9116134250,20600,20600,20650,20600,123
20241118,150000,9113596400,20600,20600,20650,20600,122
20241118,145900,9111079600,20650,20600,20650,20600,149
20241118,145800,9108004700,20650,20600,20650,20600,88
20241118,145700,9106188200,20650,20600,20650,20600,153
20241118,145600,9103030050,20600,20650,20650,20600,54
20241118,145500,9101916050,20650,20600,20650,20600,542
20241118,145400,9090731200,20600,20600,20650,20600,1493
20241118,145300,9059904750,20600,20600,20650,20600,772
20241118,145200,9044001050,20600,20600,20600,20600,572
20241118,145100,9032217850,20600,20600,20650,20600,1079
20241118,145000,9009990350,20600,20600,20650,20600,148
20241118,144900,9006941000,20600,20600,20600,20600,607
20241118,144800,8994436800,20600,20600,20650,20600,339
20241118,144700,8987453000,20650,20600,20650,20600,520
20241118,144600,8976734900,20600,20600,20650,20600,337
20241118,144500,8969792150,20650,20600,20650,20600,109
20241118,144400,8967543150,20600,20650,20650,20600,580
20241118,144300,8955566400,20650,20600,20650,20600,52
20241118,144200,8954494800,20600,20600,20650,20600,33
20241118,144100,8953814850,20650,20650,20650,20600,26
20241118,144000,8953278100,20650,20600,20650,20600,94
20241118,143900,8951341250,20600,20650,20650,20600,122
20241118,143800,8948822700,20650,20650,20650,20600,42
20241118,143700,8947956600,20600,20650,20650,20600,95
20241118,143600,8945998750,20650,20600,20650,20600,57
20241118,143500,8944823750,20600,20650,20650,20600,69
20241118,143400,8943399450,20650,20600,20650,20600,64
20241118,143300,8942079950,20600,20650,20650,20600,24
20241118,143200,8941584500,20650,20600,20650,20600,15
20241118,143100,8941274900,20600,20600,20650,20600,31
20241118,143000,8940636150,20600,20600,20650,20600,24
20241118,142900,8940141350,20600,20600,20600,20600,4
20241118,142800,8940058950,20600,20650,20650,20600,728
20241118,142700,8925052850,20600,20600,20650,20600,139
20241118,142600,8922189350,20600,20600,20650,20600,228
20241118,142500,8917489700,20600,20600,20650,20600,2038
20241118,142400,8875506450,20600,20600,20650,20600,11
20241118,142300,8875279700,20650,20600,20650,20600,254
20241118,142200,8870035900,20600,20600,20650,20600,33
20241118,142100,8869355900,20600,20600,20650,20600,18
20241118,142000,8868984700,20600,20650,20650,20600,39
20241118,141900,8868179950,20650,20600,20650,20600,25
20241118,141800,8867664800,20650,20600,20650,20600,12
20241118,141700,8867417150,20600,20650,20650,20600,4691
20241118,141600,8770782250,20600,20650,20650,20600,80
20241118,141500,8769133700,20650,20600,20650,20600,27
20241118,141400,8768577450,20600,20650,20650,20600,18
20241118,141300,8768206250,20650,20600,20650,20600,541
20241118,141200,8757041700,20600,20650,20650,20600,121
20241118,141100,8754548300,20600,20600,20600,20600,1083
20241118,141000,8732238500,20600,20600,20600,20600,4
20241118,140900,8732156100,20650,20700,20700,20650,9680
20241118,140800,8531882750,20700,20700,20750,20700,152
20241118,140700,8528736200,20700,20700,20750,20700,1018
20241118,140600,8507663100,20700,20750,20750,20700,1424
20241118,140500,8478166250,20700,20700,20750,20700,76
20241118,140400,8476592600,20700,20700,20750,20700,125
20241118,140300,8474004450,20700,20700,20750,20700,62
20241118,140200,8472719950,20750,20750,20750,20700,22
20241118,140100,8472263700,20750,20700,20750,20700,115
20241118,140000,8469877650,20750,20750,20750,20700,2530
20241118,135900,8417491250,20750,20750,20750,20700,1346
20241118,135800,8389562350,20700,20750,20750,20700,226
20241118,135700,8384883650,20700,20750,20750,20700,79
20241118,135600,8383244550,20700,20750,20750,20700,54
20241118,135500,8382125850,20750,20750,20750,20700,76
20241118,135400,8380549000,20750,20750,20750,20700,71
20241118,135300,8379078400,20750,20750,20750,20700,3379
20241118,135200,8308964300,20750,20650,20750,20650,1450
20241118,135100,8278949450,20700,20700,20700,20650,1108
20241118,135000,8256014800,20700,20700,20700,20650,163
20241118,134900,8252647250,20700,20700,20700,20650,155
20241118,134800,8249439100,20700,20700,20700,20650,282
20241118,134700,8243605850,20650,20700,20700,20650,281
20241118,134600,8237796800,20700,20650,20700,20650,110
20241118,134500,8235524900,20700,20650,20700,20650,178
20241118,134400,8231845100,20700,20700,20700,20650,318
20241118,134300,8225266500,20700,20650,20700,20650,85
20241118,134200,8223507350,20700,20650,20700,20650,163
20241118,134100,8220136000,20700,20700,20700,20650,120
20241118,134000,8217655850,20650,20650,20700,20650,98
20241118,133900,8215628500,20650,20700,20700,20650,9
20241118,133800,8215442450,20700,20700,20700,20650,1032
20241118,133700,8194080200,20700,20700,20700,20650,129
20241118,133600,8191411400,20700,20650,20700,20650,216
20241118,133500,8186944950,20700,20700,20700,20700,21
20241118,133400,8186510250,20700,20700,20700,20650,276
20241118,133300,8180799800,20650,20700,20700,20650,88
20241118,133200,8178979700,20650,20700,20700,20650,53
20241118,133100,8177883050,20700,20700,20700,20700,258
20241118,133000,8172542450,20650,20650,20700,20650,27
20241118,132900,8171984250,20700,20650,20700,20650,1057
20241118,132800,8150138950,20700,20700,20700,20700,25
20241118,132700,8149621450,20700,20650,20700,20650,778
20241118,132600,8133546000,20650,20600,20650,20600,970
20241118,132500,8113516100,20600,20600,20650,20600,118
20241118,132400,8111080800,20650,20650,20650,20650,29
20241118,132300,8110481950,20650,20600,20650,20600,23
20241118,132200,8110007450,20650,20600,20650,20600,41
20241118,132100,8109161950,20600,20650,20650,20600,559
20241118,132000,8097619750,20650,20650,20650,20650,1161
20241118,131900,8073645100,20600,20650,20650,20600,401
20241118,131800,8065366800,20650,20650,20650,20600,1233
20241118,131700,8039906450,20600,20650,20650,20600,929
20241118,131600,8020722800,20650,20600,20650,20600,36
20241118,131500,8019980400,20600,20550,20650,20550,997
20241118,131400,7999441650,20600,20600,20600,20550,1388
20241118,131300,7970850000,20550,20600,20600,20550,1438
20241118,131200,7941227400,20550,20550,20550,20550,5082
20241118,131100,7836792300,20500,20550,20550,20500,37
20241118,131000,7836032900,20500,20500,20550,20500,76
20241118,130900,7834473900,20500,20550,20550,20450,7706
20241118,130800,7676494950,20550,20550,20550,20500,23
20241118,130700,7676022450,20550,20550,20550,20550,18
20241118,130600,7675652550,20500,20500,20500,20500,207
20241118,130500,7671409050,20550,20500,20550,20500,27
20241118,130400,7670855150,20500,20500,20550,20500,2656
20241118,130300,7616403800,20550,20500,20550,20500,322
20241118,130200,7609802100,20500,20550,20550,20500,214
20241118,130100,7605411300,20550,20550,20550,20550,282
20241118,130000,7599616200,20550,20500,20550,20500,20
20241118,125900,7599205650,20550,20500,20550,20500,102
20241118,125800,7597110700,20550,20550,20550,20500,73
20241118,125700,7595610750,20550,20550,20550,20500,77
20241118,125600,7594031950,20500,20500,20550,20500,75
20241118,125500,7592493450,20500,20500,20550,20500,96
20241118,125400,7590525350,20500,20500,20550,20500,131
20241118,125300,7587835200,20550,20550,20550,20500,24
20241118,125200,7587342350,20550,20550,20550,20500,108
20241118,125100,7585123000,20500,20500,20550,20500,79
20241118,125000,7583503400,20550,20550,20550,20500,68
20241118,124900,7582106050,20550,20550,20550,20500,29
20241118,124800,7581510300,20500,20500,20550,20500,9
20241118,124700,7581325600,20500,20500,20550,20500,199
20241118,124600,7577243200,20500,20550,20550,20500,2
20241118,124500,7577202150,20550,20550,20550,20500,607
20241118,124400,7564728950,20550,20550,20550,20500,505
20241118,124300,7554351250,20500,20550,20550,20500,312
20241118,124200,7547941100,20550,20500,20550,20500,1392
20241118,124100,7519336850,20500,20550,20550,20500,310
20241118,124000,7512967000,20500,20500,20550,20500,129
20241118,123900,7510319100,20500,20500,20550,20500,169
20241118,123800,7506849450,20550,20500,20550,20500,20
20241118,123700,7506439000,20500,20500,20550,20500,3533
20241118,123600,7433836350,20500,20500,20550,20500,98
20241118,123500,7431826850,20500,20550,20550,20500,121
20241118,123400,7429346250,20500,20550,20550,20500,44
20241118,123300,7428443750,20550,20500,20550,20500,540
20241118,123200,7417373200,20500,20500,20550,20450,5472
20241118,123100,7305206300,20500,20500,20550,20500,110
20241118,123000,7302950900,20500,20500,20500,20500,2253
20241118,122900,7256764400,20500,20550,20550,20500,987
20241118,122800,7236530100,20500,20500,20500,20500,46
20241118,122700,7235587100,20500,20500,20550,20500,16
20241118,122600,7235258900,20550,20550,20550,20500,194
20241118,122500,7231280750,20500,20500,20550,20500,633
20241118,122400,7218304100,20550,20550,20600,20550,2975
20241118,122300,7157167450,20550,20550,20550,20550,2148
20241118,122200,7113026050,20550,20600,20600,20550,63
20241118,122100,7111730750,20550,20600,20600,20550,97
20241118,122000,7109737150,20550,20650,20650,20550,7559
20241118,121900,6954021450,20600,20600,20650,20600,54
20241118,121800,6952908000,20600,20650,20650,20600,152
20241118,121700,6949772000,20650,20600,20650,20600,98
20241118,121600,6947751200,20650,20650,20650,20600,87
20241118,121500,6945958750,20650,20600,20650,20600,196
20241118,121400,6941912900,20600,20600,20650,20600,37
20241118,121300,6941150350,20600,20600,20650,20600,95
20241118,121200,6939191400,20650,20600,20650,20600,60
20241118,121100,6937952850,20600,20600,20650,20600,1025
20241118,121000,6916836850,20650,20650,20650,20600,100
20241118,120900,6914771950,20600,20600,20650,20600,45
20241118,120800,6913844450,20650,20600,20650,20600,75
20241118,120700,6912297050,20600,20600,20650,20600,60
20241118,120600,6911061000,20650,20650,20650,20600,177
20241118,120500,6907406050,20600,20650,20650,20600,272
20241118,120400,6901797950,20650,20650,20650,20600,204
20241118,120300,6897593300,20600,20650,20650,20600,39
20241118,120200,6896788950,20650,20600,20650,20600,85
20241118,120100,6895034250,20600,20600,20650,20600,127
20241118,120000,6892417000,20600,20650,20650,20600,204
20241118,115900,6888210950,20600,20600,20650,20600,23
20241118,115800,6887736250,20650,20600,20650,20600,35
20241118,115700,6887014050,20650,20650,20650,20600,111
20241118,115600,6884722800,20650,20600,20650,20600,1223
20241118,115500,6859469400,20600,20600,20650,20600,48
20241118,115400,6858479650,20650,20650,20650,20600,340
20241118,115300,6851463500,20600,20650,20650,20600,149
20241118,115200,6848389000,20600,20600,20650,20600,75
20241118,115100,6846841900,20600,20600,20650,20600,92
20241118,115000,6844942350,20650,20600,20650,20600,97
20241118,114900,6842943650,20600,20600,20650,20600,194
20241118,114800,6838940050,20650,20650,20650,20600,62
20241118,114700,6837660700,20650,20600,20650,20600,4
20241118,114600,6837578200,20600,20600,20600,20600,2649
20241118,114500,6783008800,20650,20600,20650,20600,89
20241118,114400,6781173250,20600,20650,20650,20600,142
20241118,114300,6778241350,20650,20650,20650,20600,38
20241118,114200,6777457800,20600,20600,20650,20600,34
20241118,114100,6776757350,20650,20650,20650,20600,94
20241118,114000,6774819700,20600,20650,20650,20600,46
20241118,113900,6773870000,20650,20600,20650,20600,18
20241118,113800,6773499000,20600,20650,20650,20600,315
20241118,113700,6767009250,20600,20600,20650,20600,34
20241118,113600,6766308800,20650,20650,20650,20600,23
20241118,113500,6765834100,20650,20600,20650,20600,79
20241118,113400,6764206650,20600,20650,20650,20600,38
20241118,113300,6763422950,20650,20650,20650,20600,2135
20241118,113200,6719335350,20700,20600,20700,20600,2264
20241118,113100,6672534350,20600,20650,20650,20600,132
20241118,113000,6669815000,20600,20600,20650,20600,21
20241118,112900,6669382350,20600,20600,20650,20600,1129
20241118,112800,6646121400,20600,20650,20650,20600,1869
20241118,112700,6607531950,20650,20650,20700,20650,439
20241118,112600,6598466000,20650,20700,20750,20650,2520
20241118,112500,6546302100,20750,20750,20750,20700,79
20241118,112400,6544666150,20700,20700,20700,20700,87
20241118,112300,6542865250,20700,20750,20750,20700,537
20241118,112200,6531749150,20750,20700,20750,20700,52
20241118,112100,6530670700,20700,20700,20750,20700,20
20241118,112000,6530256200,20750,20700,20750,20700,3044
20241118,111900,6467243850,20700,20700,20750,20700,239
20241118,111800,6462296100,20700,20700,20700,20650,1157
20241118,111700,6438346400,20700,20700,20750,20650,3832
20241118,111600,6359029800,20700,20700,20750,20700,1548
20241118,111500,6326985800,20700,20700,20700,20700,1278
20241118,111400,6300531200,20700,20700,20700,20700,383
20241118,111300,6292603100,20750,20750,20750,20700,122
20241118,111200,6290071750,20700,20700,20750,20700,4782
20241118,111100,6191084250,20700,20700,20750,20700,62
20241118,111000,6189799200,20700,20700,20750,20700,113
20241118,110900,6187459750,20750,20750,20750,20700,67
20241118,110800,6186071800,20700,20750,20750,20700,320
20241118,110700,6179447700,20700,20700,20750,20700,5484
20241118,110600,6065925300,20700,20700,20700,20650,405
20241118,110500,6057557200,20650,20650,20700,20650,525
20241118,110400,6046715450,20700,20650,20700,20650,2741
20241118,110300,5990113400,20650,20650,20700,20650,27
20241118,110200,5989555750,20650,20700,20750,20650,2403
20241118,110100,5939830750,20750,20700,20750,20700,771
20241118,110000,5923871000,20700,20750,20750,20700,175
20241118,105900,5920243000,20750,20700,20750,20700,144
20241118,105800,5917261300,20700,20700,20750,20700,18
20241118,105700,5916888550,20750,20700,20750,20700,557
20241118,105600,5905358250,20750,20700,20750,20700,4548
20241118,105500,5811208700,20700,20700,20750,20700,516
20241118,105400,5800516200,20700,20700,20750,20700,484
20241118,105300,5790497250,20750,20700,20750,20700,33
20241118,105200,5789813200,20700,20700,20750,20700,2017
20241118,105100,5748058350,20750,20700,20750,20700,6045
20241118,105000,5622920150,20750,20700,20750,20700,600
20241118,104900,5610499650,20700,20700,20700,20700,779
20241118,104800,5594374350,20700,20700,20750,20700,1690
20241118,104700,5559390950,20700,20750,20750,20700,901
20241118,104600,5540739150,20750,20750,20800,20750,3409
20241118,104500,5470001300,20750,20750,20800,20750,1278
20241118,104400,5443472750,20750,20800,20800,20750,912
20241118,104300,5424548350,20750,20750,20800,20750,528
20241118,104200,5413591750,20750,20750,20800,20750,121
20241118,104100,5411080500,20750,20750,20800,20750,526
20241118,104000,5400163700,20800,20750,20800,20750,244
20241118,103900,5395098950,20750,20750,20800,20750,59
20241118,103800,5393873100,20750,20800,20800,20750,421
20241118,103700,5385135100,20750,20750,20800,20750,1300
20241118,103600,5358154700,20700,20750,20750,20700,181
20241118,103500,5354402500,20750,20700,20750,20700,324
20241118,103400,5347694650,20750,20700,20750,20700,651
20241118,103300,5334188550,20700,20750,20750,20700,3035
20241118,103200,5271219750,20750,20750,20800,20750,433
20241118,103100,5262231300,20800,20750,20800,20750,60
20241118,103000,5260985600,20750,20750,20800,20750,1480
20241118,102900,5230262350,20750,20800,20800,20750,362
20241118,102800,5222745000,20800,20750,20800,20750,857
20241118,102700,5204926000,20800,20750,20800,20750,287
20241118,102600,5198968800,20750,20750,20800,20750,96
20241118,102500,5196976350,20750,20750,20800,20750,3186
20241118,102400,5130762900,20750,20750,20800,20750,773
20241118,102300,5114718500,20750,20800,20800,20750,1461
20241118,102200,5084393200,20800,20750,20800,20750,804
20241118,102100,5067677100,20750,20750,20750,20700,908
20241118,102000,5048837650,20750,20750,20750,20700,3418
20241118,101900,4977914400,20750,20700,20750,20700,1821
20241118,101800,4940129050,20700,20700,20750,20700,111
20241118,101700,4937830950,20700,20700,20750,20700,1695
20241118,101600,4902742250,20700,20650,20700,20650,3605
20241118,101500,4828147600,20650,20650,20700,20650,1232
20241118,101400,4802647500,20700,20700,20700,20650,307
20241118,101300,4796295700,20650,20700,20700,20650,73
20241118,101200,4794787900,20700,20600,20700,20600,3725
20241118,101100,4717866250,20650,20700,20700,20650,1938
20241118,101000,4677846500,20700,20700,20700,20650,647
20241118,100900,4664482900,20650,20750,20750,20650,4786
20241118,100800,4565358700,20750,20750,20750,20700,797
20241118,100700,4548821150,20750,20700,20800,20700,15039
20241118,100600,4237237650,20700,20650,20700,20650,480
20241118,100500,4227317750,20700,20700,20700,20650,770
20241118,100400,4211379100,20700,20700,20700,20650,392
20241118,100300,4203265200,20700,20650,20700,20650,4338
20241118,100200,4113580900,20650,20650,20650,20600,490
20241118,100100,4103464400,20600,20550,20600,20550,3334
20241118,100000,4034785000,20600,20550,20600,20550,208
20241118,095900,4030500600,20600,20550,20600,20550,290
20241118,095800,4024535500,20550,20650,20700,20550,31659
20241118,095700,3370821100,20650,20650,20650,20600,8874
20241118,095600,3187578450,20650,20650,20650,20600,217
20241118,095500,3183102800,20600,20550,20650,20550,5062
20241118,095400,3078829300,20500,20550,20600,20500,633
20241118,095300,3065821250,20550,20550,20600,20500,302
20241118,095200,3059612650,20550,20550,20600,20500,11401
20241118,095100,2825329200,20550,20550,20600,20550,340
20241118,095000,2818336800,20550,20600,20600,20550,178
20241118,094900,2814670400,20600,20550,20600,20550,3326
20241118,094800,2746156150,20600,20550,20600,20550,2484
20241118,094700,2695104700,20550,20550,20600,20550,748
20241118,094600,2679732050,20550,20550,20550,20550,1186
20241118,094500,2655359750,20550,20550,20600,20550,3877
20241118,094400,2575686700,20600,20550,20600,20550,177
20241118,094300,2572041350,20600,20600,20600,20550,1023
20241118,094200,2550967750,20600,20550,20600,20550,254
20241118,094100,2545738750,20550,20600,20650,20550,2695
20241118,094000,2490216700,20650,20600,20650,20600,1098
20241118,093900,2467596250,20600,20600,20650,20600,1007
20241118,093800,2446851100,20600,20500,20650,20500,6813
20241118,093700,2306675300,20550,20500,20550,20500,1090
20241118,093600,2284306450,20500,20550,20550,20500,255
20241118,093500,2279075250,20500,20550,20550,20500,5855
20241118,093400,2158755050,20550,20550,20550,20500,313
20241118,093300,2152323100,20550,20500,20550,20500,71
20241118,093200,2150865050,20550,20600,20600,20500,2023
20241118,093100,2109322550,20600,20550,20600,20500,2602
20241118,093000,2055851000,20550,20500,20550,20500,1414
20241118,092900,2026854400,20500,20450,20500,20450,5952
20241118,092800,1904994050,20450,20500,20500,20450,1327
20241118,092700,1877849150,20450,20500,20500,20450,519
20241118,092600,1867234750,20450,20450,20500,20450,3107
20241118,092500,1803671600,20450,20500,20500,20450,1242
20241118,092400,1778236450,20450,20450,20500,20450,1023
20241118,092300,1757313000,20450,20400,20450,20400,3089
20241118,092200,1694155850,20400,20400,20450,20400,209
20241118,092100,1689888100,20400,20400,20400,20350,1324
20241118,092000,1662878850,20400,20400,20450,20350,1246
20241118,091900,1637461450,20450,20400,20450,20400,5488
20241118,091800,1525505200,20450,20450,20450,20400,672
20241118,091700,1511768500,20450,20450,20500,20350,2336
20241118,091600,1464064000,20450,20400,20500,20350,3895
20241118,091500,1384396500,20450,20350,20450,20350,3461
20241118,091400,1313812250,20350,20350,20350,20300,4796
20241118,091300,1216224350,20350,20300,20350,20300,1584
20241118,091200,1184067100,20300,20350,20350,20300,5196
20241118,091100,1078588050,20350,20250,20350,20250,2906
20241118,091000,1019691450,20250,20250,20300,20250,1842
20241118,090900,982390300,20250,20250,20250,20200,2537
20241118,090800,931022700,20250,20250,20300,20200,4237
20241118,090700,845222350,20200,20200,20250,20200,1627
20241118,090600,812349800,20250,20300,20300,20200,3020
20241118,090500,751173300,20300,20400,20400,20250,4613
20241118,090400,657461000,20350,20450,20450,20350,5896
20241118,090300,537445200,20400,20350,20450,20300,3047
20241118,090200,475355200,20350,20250,20350,20250,4990
20241118,090100,374062650,20250,20250,20250,20150,4724
20241118,090000,278577900,20200,20100,20250,20100,13849