KissMeData/348350/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,211000,235943770,6890,6890,6890,6890,510
20241118,210900,235943770,6890,6890,6890,6890,0
20241118,210800,235943770,6890,6890,6890,6890,0
20241118,210700,235943770,6890,6890,6890,6890,0
20241118,210600,235943770,6890,6890,6890,6890,0
20241118,210500,235943770,6890,6890,6890,6890,0
20241118,210400,235943770,6890,6890,6890,6890,0
20241118,210300,235943770,6890,6890,6890,6890,0
20241118,210200,235943770,6890,6890,6890,6890,0
20241118,210100,235943770,6890,6890,6890,6890,0
20241118,210000,235943770,6890,6890,6890,6890,0
20241118,205900,235943770,6890,6890,6890,6890,0
20241118,205800,235943770,6890,6890,6890,6890,0
20241118,205700,235943770,6890,6890,6890,6890,0
20241118,205600,235943770,6890,6890,6890,6890,0
20241118,205500,235943770,6890,6890,6890,6890,0
20241118,205400,235943770,6890,6890,6890,6890,0
20241118,205300,235943770,6890,6890,6890,6890,0
20241118,205200,235943770,6890,6890,6890,6890,0
20241118,205100,235943770,6890,6890,6890,6890,0
20241118,205000,235943770,6890,6890,6890,6890,0
20241118,204900,235943770,6890,6890,6890,6890,0
20241118,204800,235943770,6890,6890,6890,6890,0
20241118,204700,235943770,6890,6890,6890,6890,0
20241118,204600,235943770,6890,6890,6890,6890,0
20241118,204500,235943770,6890,6890,6890,6890,0
20241118,204400,235943770,6890,6890,6890,6890,0
20241118,204300,235943770,6890,6890,6890,6890,0
20241118,204200,235943770,6890,6890,6890,6890,0
20241118,204100,235943770,6890,6890,6890,6890,0
20241118,204000,235943770,6890,6890,6890,6890,510
20241118,203900,235943770,6890,6890,6890,6890,0
20241118,203800,235943770,6890,6890,6890,6890,0
20241118,203700,235943770,6890,6890,6890,6890,0
20241118,203600,235943770,6890,6890,6890,6890,0
20241118,203500,235943770,6890,6890,6890,6890,0
20241118,203400,235943770,6890,6890,6890,6890,0
20241118,203300,235943770,6890,6890,6890,6890,0
20241118,203200,235943770,6890,6890,6890,6890,0
20241118,203100,235943770,6890,6890,6890,6890,0
20241118,203000,235943770,6890,6890,6890,6890,0
20241118,202900,235943770,6890,6890,6890,6890,0
20241118,202800,235943770,6890,6890,6890,6890,0
20241118,202700,235943770,6890,6890,6890,6890,0
20241118,202600,235943770,6890,6890,6890,6890,0
20241118,202500,235943770,6890,6890,6890,6890,0
20241118,202400,235943770,6890,6890,6890,6890,0
20241118,202300,235943770,6890,6890,6890,6890,0
20241118,202200,235943770,6890,6890,6890,6890,0
20241118,202100,235943770,6890,6890,6890,6890,0
20241118,202000,235943770,6890,6890,6890,6890,0
20241118,201900,235943770,6890,6890,6890,6890,0
20241118,201800,235943770,6890,6890,6890,6890,0
20241118,201700,235943770,6890,6890,6890,6890,0
20241118,201600,235943770,6890,6890,6890,6890,0
20241118,201500,235943770,6890,6890,6890,6890,0
20241118,201400,235943770,6890,6890,6890,6890,0
20241118,201300,235943770,6890,6890,6890,6890,0
20241118,201200,235943770,6890,6890,6890,6890,0
20241118,201100,235943770,6890,6890,6890,6890,0
20241118,201000,235943770,6890,6890,6890,6890,510
20241118,200900,235943770,6890,6890,6890,6890,0
20241118,200800,235943770,6890,6890,6890,6890,0
20241118,200700,235943770,6890,6890,6890,6890,0
20241118,200600,235943770,6890,6890,6890,6890,0
20241118,200500,235943770,6890,6890,6890,6890,0
20241118,200400,235943770,6890,6890,6890,6890,0
20241118,200300,235943770,6890,6890,6890,6890,0
20241118,200200,235943770,6890,6890,6890,6890,0
20241118,200100,235943770,6890,6890,6890,6890,0
20241118,200000,235943770,6890,6890,6890,6890,0
20241118,195900,235943770,6890,6890,6890,6890,0
20241118,195800,235943770,6890,6890,6890,6890,0
20241118,195700,235943770,6890,6890,6890,6890,0
20241118,195600,235943770,6890,6890,6890,6890,0
20241118,195500,235943770,6890,6890,6890,6890,0
20241118,195400,235943770,6890,6890,6890,6890,0
20241118,195300,235943770,6890,6890,6890,6890,0
20241118,195200,235943770,6890,6890,6890,6890,0
20241118,195100,235943770,6890,6890,6890,6890,0
20241118,195000,235943770,6890,6890,6890,6890,0
20241118,194900,235943770,6890,6890,6890,6890,0
20241118,194800,235943770,6890,6890,6890,6890,0
20241118,194700,235943770,6890,6890,6890,6890,0
20241118,194600,235943770,6890,6890,6890,6890,0
20241118,194500,235943770,6890,6890,6890,6890,0
20241118,194400,235943770,6890,6890,6890,6890,0
20241118,194300,235943770,6890,6890,6890,6890,0
20241118,194200,235943770,6890,6890,6890,6890,0
20241118,194100,235943770,6890,6890,6890,6890,0
20241118,194000,235943770,6890,6890,6890,6890,510
20241118,193900,235943770,6890,6890,6890,6890,0
20241118,193800,235943770,6890,6890,6890,6890,0
20241118,193700,235943770,6890,6890,6890,6890,0
20241118,193600,235943770,6890,6890,6890,6890,0
20241118,193500,235943770,6890,6890,6890,6890,0
20241118,193400,235943770,6890,6890,6890,6890,0
20241118,193300,235943770,6890,6890,6890,6890,0
20241118,193200,235943770,6890,6890,6890,6890,0
20241118,193100,235943770,6890,6890,6890,6890,0
20241118,193000,235943770,6890,6890,6890,6890,0
20241118,192900,235943770,6890,6890,6890,6890,0
20241118,192800,235943770,6890,6890,6890,6890,0
20241118,192700,235943770,6890,6890,6890,6890,0
20241118,192600,235943770,6890,6890,6890,6890,0
20241118,192500,235943770,6890,6890,6890,6890,0
20241118,192400,235943770,6890,6890,6890,6890,0
20241118,192300,235943770,6890,6890,6890,6890,0
20241118,192200,235943770,6890,6890,6890,6890,0
20241118,192100,235943770,6890,6890,6890,6890,0
20241118,192000,235943770,6890,6890,6890,6890,0
20241118,191900,235943770,6890,6890,6890,6890,0
20241118,191800,235943770,6890,6890,6890,6890,0
20241118,191700,235943770,6890,6890,6890,6890,0
20241118,191600,235943770,6890,6890,6890,6890,0
20241118,191500,235943770,6890,6890,6890,6890,0
20241118,191400,235943770,6890,6890,6890,6890,0
20241118,191300,235943770,6890,6890,6890,6890,0
20241118,191200,235943770,6890,6890,6890,6890,0
20241118,191100,235943770,6890,6890,6890,6890,0
20241118,191000,235943770,6890,6890,6890,6890,510
20241118,190900,235943770,6890,6890,6890,6890,0
20241118,190800,235943770,6890,6890,6890,6890,0
20241118,190700,235943770,6890,6890,6890,6890,0
20241118,190600,235943770,6890,6890,6890,6890,0
20241118,190500,235943770,6890,6890,6890,6890,0
20241118,190400,235943770,6890,6890,6890,6890,0
20241118,190300,235943770,6890,6890,6890,6890,0
20241118,190200,235943770,6890,6890,6890,6890,0
20241118,190100,235943770,6890,6890,6890,6890,0
20241118,190000,235943770,6890,6890,6890,6890,0
20241118,185900,235943770,6890,6890,6890,6890,0
20241118,185800,235943770,6890,6890,6890,6890,0
20241118,185700,235943770,6890,6890,6890,6890,0
20241118,185600,235943770,6890,6890,6890,6890,0
20241118,185500,235943770,6890,6890,6890,6890,0
20241118,185400,235943770,6890,6890,6890,6890,0
20241118,185300,235943770,6890,6890,6890,6890,0
20241118,185200,235943770,6890,6890,6890,6890,0
20241118,185100,235943770,6890,6890,6890,6890,0
20241118,185000,235943770,6890,6890,6890,6890,0
20241118,184900,235943770,6890,6890,6890,6890,0
20241118,184800,235943770,6890,6890,6890,6890,0
20241118,184700,235943770,6890,6890,6890,6890,0
20241118,184600,235943770,6890,6890,6890,6890,0
20241118,184500,235943770,6890,6890,6890,6890,0
20241118,184400,235943770,6890,6890,6890,6890,0
20241118,184300,235943770,6890,6890,6890,6890,0
20241118,184200,235943770,6890,6890,6890,6890,0
20241118,184100,235943770,6890,6890,6890,6890,0
20241118,184000,235943770,6890,6890,6890,6890,510
20241118,183900,235943770,6890,6890,6890,6890,0
20241118,183800,235943770,6890,6890,6890,6890,0
20241118,183700,235943770,6890,6890,6890,6890,0
20241118,183600,235943770,6890,6890,6890,6890,0
20241118,183500,235943770,6890,6890,6890,6890,0
20241118,183400,235943770,6890,6890,6890,6890,0
20241118,183300,235943770,6890,6890,6890,6890,0
20241118,183200,235943770,6890,6890,6890,6890,0
20241118,183100,235943770,6890,6890,6890,6890,0
20241118,183000,235943770,6890,6890,6890,6890,0
20241118,182900,235943770,6890,6890,6890,6890,0
20241118,182800,235943770,6890,6890,6890,6890,0
20241118,182700,235943770,6890,6890,6890,6890,0
20241118,182600,235943770,6890,6890,6890,6890,0
20241118,182500,235943770,6890,6890,6890,6890,0
20241118,182400,235943770,6890,6890,6890,6890,0
20241118,182300,235943770,6890,6890,6890,6890,0
20241118,182200,235943770,6890,6890,6890,6890,0
20241118,182100,235943770,6890,6890,6890,6890,0
20241118,182000,235943770,6890,6890,6890,6890,0
20241118,181900,235943770,6890,6890,6890,6890,0
20241118,181800,235943770,6890,6890,6890,6890,0
20241118,181700,235943770,6890,6890,6890,6890,0
20241118,181600,235943770,6890,6890,6890,6890,0
20241118,181500,235943770,6890,6890,6890,6890,0
20241118,181400,235943770,6890,6890,6890,6890,0
20241118,181300,235943770,6890,6890,6890,6890,0
20241118,181200,235943770,6890,6890,6890,6890,0
20241118,181100,235943770,6890,6890,6890,6890,0
20241118,181000,235943770,6890,6890,6890,6890,510
20241118,180900,235943770,6890,6890,6890,6890,0
20241118,180800,235943770,6890,6890,6890,6890,0
20241118,180700,235943770,6890,6890,6890,6890,0
20241118,180600,235943770,6890,6890,6890,6890,0
20241118,180500,235943770,6890,6890,6890,6890,0
20241118,180400,235943770,6890,6890,6890,6890,0
20241118,180300,235943770,6890,6890,6890,6890,0
20241118,180200,235943770,6890,6890,6890,6890,0
20241118,180100,235943770,6890,6890,6890,6890,0
20241118,180000,235943770,6890,6890,6890,6890,0
20241118,175900,235943770,6890,6890,6890,6890,0
20241118,175800,235943770,6890,6890,6890,6890,0
20241118,175700,235943770,6890,6890,6890,6890,0
20241118,175600,235943770,6890,6890,6890,6890,0
20241118,175500,235943770,6890,6890,6890,6890,0
20241118,175400,235943770,6890,6890,6890,6890,0
20241118,175300,235943770,6890,6890,6890,6890,0
20241118,175200,235943770,6890,6890,6890,6890,0
20241118,175100,235943770,6890,6890,6890,6890,0
20241118,175000,235943770,6890,6890,6890,6890,0
20241118,174900,235943770,6890,6890,6890,6890,0
20241118,174800,235943770,6890,6890,6890,6890,0
20241118,174700,235943770,6890,6890,6890,6890,0
20241118,174600,235943770,6890,6890,6890,6890,0
20241118,174500,235943770,6890,6890,6890,6890,0
20241118,174400,235943770,6890,6890,6890,6890,0
20241118,174300,235943770,6890,6890,6890,6890,0
20241118,174200,235943770,6890,6890,6890,6890,0
20241118,174100,235943770,6890,6890,6890,6890,0
20241118,174000,235943770,6890,6890,6890,6890,510
20241118,173900,235943770,6890,6890,6890,6890,0
20241118,173800,235943770,6890,6890,6890,6890,0
20241118,173700,235943770,6890,6890,6890,6890,0
20241118,173600,235943770,6890,6890,6890,6890,0
20241118,173500,235943770,6890,6890,6890,6890,0
20241118,173400,235943770,6890,6890,6890,6890,0
20241118,173300,235943770,6890,6890,6890,6890,0
20241118,173200,235943770,6890,6890,6890,6890,0
20241118,173100,235943770,6890,6890,6890,6890,0
20241118,173000,235943770,6890,6890,6890,6890,0
20241118,172900,235943770,6890,6890,6890,6890,0
20241118,172800,235943770,6890,6890,6890,6890,0
20241118,172700,235943770,6890,6890,6890,6890,0
20241118,172600,235943770,6890,6890,6890,6890,0
20241118,172500,235943770,6890,6890,6890,6890,0
20241118,172400,235943770,6890,6890,6890,6890,0
20241118,172300,235943770,6890,6890,6890,6890,0
20241118,172200,235943770,6890,6890,6890,6890,0
20241118,172100,235943770,6890,6890,6890,6890,0
20241118,172000,235943770,6890,6890,6890,6890,0
20241118,171900,235943770,6890,6890,6890,6890,0
20241118,171800,235943770,6890,6890,6890,6890,0
20241118,171700,235943770,6890,6890,6890,6890,0
20241118,171600,235943770,6890,6890,6890,6890,0
20241118,171500,235943770,6890,6890,6890,6890,0
20241118,171400,235943770,6890,6890,6890,6890,0
20241118,171300,235943770,6890,6890,6890,6890,0
20241118,171200,235943770,6890,6890,6890,6890,0
20241118,171100,235943770,6890,6890,6890,6890,0
20241118,171000,235943770,6890,6890,6890,6890,510
20241118,170900,235943770,6890,6890,6890,6890,0
20241118,170800,235943770,6890,6890,6890,6890,0
20241118,170700,235943770,6890,6890,6890,6890,0
20241118,170600,235943770,6890,6890,6890,6890,0
20241118,170500,235943770,6890,6890,6890,6890,0
20241118,170400,235943770,6890,6890,6890,6890,0
20241118,170300,235943770,6890,6890,6890,6890,0
20241118,170200,235943770,6890,6890,6890,6890,0
20241118,170100,235943770,6890,6890,6890,6890,0
20241118,170000,235943770,6890,6890,6890,6890,0
20241118,165900,235943770,6890,6890,6890,6890,0
20241118,165800,235943770,6890,6890,6890,6890,0
20241118,165700,235943770,6890,6890,6890,6890,0
20241118,165600,235943770,6890,6890,6890,6890,0
20241118,165500,235943770,6890,6890,6890,6890,0
20241118,165400,235943770,6890,6890,6890,6890,0
20241118,165300,235943770,6890,6890,6890,6890,0
20241118,165200,235943770,6890,6890,6890,6890,0
20241118,165100,235943770,6890,6890,6890,6890,0
20241118,165000,235943770,6890,6890,6890,6890,0
20241118,164900,235943770,6890,6890,6890,6890,0
20241118,164800,235943770,6890,6890,6890,6890,0
20241118,164700,235943770,6890,6890,6890,6890,0
20241118,164600,235943770,6890,6890,6890,6890,0
20241118,164500,235943770,6890,6890,6890,6890,0
20241118,164400,235943770,6890,6890,6890,6890,0
20241118,164300,235943770,6890,6890,6890,6890,0
20241118,164200,235943770,6890,6890,6890,6890,0
20241118,164100,235943770,6890,6890,6890,6890,0
20241118,164000,235943770,6890,6890,6890,6890,510
20241118,163900,235943770,6890,6890,6890,6890,0
20241118,163800,235943770,6890,6890,6890,6890,0
20241118,163700,235943770,6890,6890,6890,6890,0
20241118,163600,235943770,6890,6890,6890,6890,0
20241118,163500,235943770,6890,6890,6890,6890,0
20241118,163400,235943770,6890,6890,6890,6890,0
20241118,163300,235943770,6890,6890,6890,6890,0
20241118,163200,235943770,6890,6890,6890,6890,0
20241118,163100,235943770,6890,6890,6890,6890,0
20241118,163000,235943770,6890,6890,6890,6890,0
20241118,162900,235943770,6890,6890,6890,6890,0
20241118,162800,235943770,6890,6890,6890,6890,0
20241118,162700,235943770,6890,6890,6890,6890,0
20241118,162600,235943770,6890,6890,6890,6890,0
20241118,162500,235943770,6890,6890,6890,6890,0
20241118,162400,235943770,6890,6890,6890,6890,0
20241118,162300,235943770,6890,6890,6890,6890,0
20241118,162200,235943770,6890,6890,6890,6890,0
20241118,162100,235943770,6890,6890,6890,6890,0
20241118,162000,235943770,6890,6890,6890,6890,0
20241118,161900,235943770,6890,6890,6890,6890,0
20241118,161800,235943770,6890,6890,6890,6890,0
20241118,161700,235943770,6890,6890,6890,6890,0
20241118,161600,235943770,6890,6890,6890,6890,0
20241118,161500,235943770,6890,6890,6890,6890,0
20241118,161400,235943770,6890,6890,6890,6890,0
20241118,161300,235943770,6890,6890,6890,6890,0
20241118,161200,235943770,6890,6890,6890,6890,0
20241118,161100,235943770,6890,6890,6890,6890,0
20241118,161000,235943770,6890,6890,6890,6890,510
20241118,160900,235943770,6890,6890,6890,6890,0
20241118,160800,235943770,6890,6890,6890,6890,0
20241118,160700,235943770,6890,6890,6890,6890,0
20241118,160600,235943770,6890,6890,6890,6890,0
20241118,160500,235943770,6890,6890,6890,6890,0
20241118,160400,235943770,6890,6890,6890,6890,0
20241118,160300,235943770,6890,6890,6890,6890,0
20241118,160200,235943770,6890,6890,6890,6890,0
20241118,160100,235943770,6890,6890,6890,6890,0
20241118,160000,235943770,6890,6890,6890,6890,0
20241118,155900,235943770,6890,6890,6890,6890,0
20241118,155800,235943770,6890,6890,6890,6890,0
20241118,155700,235943770,6890,6890,6890,6890,0
20241118,155600,235943770,6890,6890,6890,6890,0
20241118,155500,235943770,6890,6890,6890,6890,0
20241118,155400,235943770,6890,6890,6890,6890,0
20241118,155300,235943770,6890,6890,6890,6890,0
20241118,155200,235943770,6890,6890,6890,6890,0
20241118,155100,235943770,6890,6890,6890,6890,0
20241118,155000,235943770,6890,6890,6890,6890,0
20241118,154900,235943770,6890,6890,6890,6890,0
20241118,154800,235943770,6890,6890,6890,6890,0
20241118,154700,235943770,6890,6890,6890,6890,0
20241118,154600,235943770,6890,6890,6890,6890,0
20241118,154500,235943770,6890,6890,6890,6890,0
20241118,154400,235943770,6890,6890,6890,6890,0
20241118,154300,235943770,6890,6890,6890,6890,0
20241118,154200,235943770,6890,6890,6890,6890,0
20241118,154100,235943770,6890,6890,6890,6890,0
20241118,154000,235943770,6890,6890,6890,6890,510
20241118,153900,235943770,6890,6890,6890,6890,0
20241118,153800,235943770,6890,6890,6890,6890,0
20241118,153700,235943770,6890,6890,6890,6890,0
20241118,153600,235943770,6890,6890,6890,6890,0
20241118,153500,235943770,6890,6890,6890,6890,0
20241118,153400,235943770,6890,6890,6890,6890,0
20241118,153300,235943770,6890,6890,6890,6890,0
20241118,153200,235943770,6890,6890,6890,6890,0
20241118,153100,235943770,6890,6890,6890,6890,0
20241118,153000,235943770,6890,6890,6890,6890,510
20241118,152900,232429870,6890,6890,6890,6890,0
20241118,152800,232429870,6890,6890,6890,6890,0
20241118,152700,232429870,6890,6890,6890,6890,0
20241118,152600,232429870,6890,6890,6890,6890,0
20241118,152500,232429870,6890,6890,6890,6890,0
20241118,152400,232429870,6890,6890,6890,6890,0
20241118,152300,232429870,6890,6890,6890,6890,0
20241118,152200,232429870,6890,6890,6890,6890,0
20241118,152100,232429870,6890,6890,6890,6890,0
20241118,152000,232429870,6890,6890,6890,6890,0
20241118,151900,232429870,6890,6890,6890,6890,0
20241118,151800,232429870,6890,6890,6890,6890,3
20241118,151700,232409200,6860,6860,6860,6860,0
20241118,151600,232409200,6860,6860,6860,6860,0
20241118,151500,232409200,6860,6860,6860,6860,0
20241118,151400,232409200,6860,6860,6860,6860,0
20241118,151300,232409200,6860,6860,6860,6860,0
20241118,151200,232409200,6860,6900,6900,6860,215
20241118,151100,230928550,6900,6900,6900,6900,929
20241118,151000,224518450,6890,6890,6890,6890,0
20241118,150900,224518450,6890,6890,6890,6890,3
20241118,150800,224497780,6870,6870,6870,6870,0
20241118,150700,224497780,6870,6870,6870,6870,0
20241118,150600,224497780,6870,6900,6900,6860,310
20241118,150500,222369890,6900,6900,6900,6900,0
20241118,150400,222369890,6900,6900,6900,6900,0
20241118,150300,222369890,6900,6900,6900,6900,0
20241118,150200,222369890,6900,6900,6900,6900,0
20241118,150100,222369890,6900,6900,6900,6900,0
20241118,150000,222369890,6900,6920,6920,6900,171
20241118,145900,221186750,6920,6920,6920,6920,0
20241118,145800,221186750,6920,6920,6920,6920,0
20241118,145700,221186750,6920,6920,6920,6920,1
20241118,145600,221179830,6920,6920,6920,6920,0
20241118,145500,221179830,6920,6920,6920,6920,60
20241118,145400,220764630,6910,6910,6910,6910,0
20241118,145300,220764630,6910,6900,6910,6900,720
20241118,145200,215795430,6860,6860,6860,6860,0
20241118,145100,215795430,6860,6860,6860,6860,0
20241118,145000,215795430,6860,6870,6870,6860,305
20241118,144900,213701130,6910,6910,6910,6910,0
20241118,144800,213701130,6910,6910,6910,6910,5
20241118,144700,213666580,6910,6910,6910,6910,0
20241118,144600,213666580,6910,6910,6910,6910,0
20241118,144500,213666580,6910,6910,6910,6910,0
20241118,144400,213666580,6910,6910,6910,6910,0
20241118,144300,213666580,6910,6910,6910,6910,1
20241118,144200,213659670,6910,6910,6910,6910,1
20241118,144100,213652760,6900,6900,6900,6900,0
20241118,144000,213652760,6900,6900,6900,6900,0
20241118,143900,213652760,6900,6900,6900,6900,0
20241118,143800,213652760,6900,6900,6900,6900,0
20241118,143700,213652760,6900,6900,6900,6900,0
20241118,143600,213652760,6900,6900,6900,6900,3
20241118,143500,213632060,6870,6870,6870,6870,0
20241118,143400,213632060,6870,6870,6870,6870,0
20241118,143300,213632060,6870,6870,6870,6870,0
20241118,143200,213632060,6870,6870,6870,6870,0
20241118,143100,213632060,6870,6870,6870,6870,0
20241118,143000,213632060,6870,6870,6870,6870,0
20241118,142900,213632060,6870,6870,6870,6870,0
20241118,142800,213632060,6870,6870,6870,6870,0
20241118,142700,213632060,6870,6870,6870,6870,0
20241118,142600,213632060,6870,6870,6870,6870,58
20241118,142500,213233600,6910,6910,6910,6910,0
20241118,142400,213233600,6910,6890,6910,6890,55
20241118,142300,212854520,6880,6880,6880,6880,0
20241118,142200,212854520,6880,6880,6880,6880,103
20241118,142100,212145880,6860,6860,6860,6860,0
20241118,142000,212145880,6860,6860,6860,6860,40
20241118,141900,211871480,6860,6860,6860,6860,0
20241118,141800,211871480,6860,6860,6860,6860,0
20241118,141700,211871480,6860,6860,6860,6860,0
20241118,141600,211871480,6860,6870,6870,6860,6
20241118,141500,211830270,6860,6860,6860,6860,0
20241118,141400,211830270,6860,6860,6860,6860,0
20241118,141300,211830270,6860,6860,6860,6860,0
20241118,141200,211830270,6860,6860,6860,6860,0
20241118,141100,211830270,6860,6860,6860,6860,12
20241118,141000,211747950,6870,6900,6900,6870,784
20241118,140900,206347340,6900,6900,6900,6900,0
20241118,140800,206347340,6900,6900,6900,6900,0
20241118,140700,206347340,6900,6900,6900,6900,0
20241118,140600,206347340,6900,6900,6900,6900,0
20241118,140500,206347340,6900,6900,6900,6900,0
20241118,140400,206347340,6900,6900,6900,6900,0
20241118,140300,206347340,6900,6900,6900,6900,0
20241118,140200,206347340,6900,6900,6900,6900,0
20241118,140100,206347340,6900,6900,6900,6900,0
20241118,140000,206347340,6900,6900,6900,6900,0
20241118,135900,206347340,6900,6900,6900,6900,0
20241118,135800,206347340,6900,6900,6900,6900,0
20241118,135700,206347340,6900,6900,6900,6900,0
20241118,135600,206347340,6900,6900,6900,6900,0
20241118,135500,206347340,6900,6900,6900,6900,0
20241118,135400,206347340,6900,6900,6900,6900,0
20241118,135300,206347340,6900,6900,6900,6900,0
20241118,135200,206347340,6900,6900,6900,6900,0
20241118,135100,206347340,6900,6900,6900,6900,0
20241118,135000,206347340,6900,6900,6900,6900,0
20241118,134900,206347340,6900,6900,6900,6900,0
20241118,134800,206347340,6900,6900,6900,6900,0
20241118,134700,206347340,6900,6900,6900,6900,0
20241118,134600,206347340,6900,6900,6900,6900,0
20241118,134500,206347340,6900,6900,6900,6900,0
20241118,134400,206347340,6900,6900,6900,6900,0
20241118,134300,206347340,6900,6900,6900,6900,0
20241118,134200,206347340,6900,6900,6900,6900,0
20241118,134100,206347340,6900,6900,6900,6900,0
20241118,134000,206347340,6900,6900,6900,6900,0
20241118,133900,206347340,6900,6900,6900,6900,1
20241118,133800,206340440,6900,6900,6900,6900,0
20241118,133700,206340440,6900,6900,6900,6900,0
20241118,133600,206340440,6900,6900,6900,6900,0
20241118,133500,206340440,6900,6900,6900,6900,5
20241118,133400,206305940,6940,6940,6940,6940,0
20241118,133300,206305940,6940,6940,6940,6940,0
20241118,133200,206305940,6940,6940,6940,6940,0
20241118,133100,206305940,6940,6940,6940,6940,0
20241118,133000,206305940,6940,6940,6940,6940,0
20241118,132900,206305940,6940,6940,6940,6940,0
20241118,132800,206305940,6940,6940,6940,6940,0
20241118,132700,206305940,6940,6940,6940,6940,0
20241118,132600,206305940,6940,6940,6940,6940,1
20241118,132500,206299000,6900,6900,6900,6900,0
20241118,132400,206299000,6900,6900,6900,6900,0
20241118,132300,206299000,6900,6900,6900,6900,0
20241118,132200,206299000,6900,6900,6900,6900,17
20241118,132100,206181700,6900,6900,6900,6900,50
20241118,132000,205836700,6900,6900,6900,6900,0
20241118,131900,205836700,6900,6900,6900,6900,0
20241118,131800,205836700,6900,6900,6900,6900,100
20241118,131700,205146700,6900,6900,6900,6900,0
20241118,131600,205146700,6900,6900,6900,6900,0
20241118,131500,205146700,6900,6900,6900,6900,0
20241118,131400,205146700,6900,6900,6900,6900,0
20241118,131300,205146700,6900,6900,6900,6900,0
20241118,131200,205146700,6900,6900,6900,6900,1
20241118,131100,205139800,6900,6900,6900,6900,0
20241118,131000,205139800,6900,6900,6900,6900,0
20241118,130900,205139800,6900,6900,6900,6900,0
20241118,130800,205139800,6900,6900,6900,6900,0
20241118,130700,205139800,6900,6900,6900,6900,100
20241118,130600,204449800,6890,6890,6890,6890,0
20241118,130500,204449800,6890,6890,6890,6890,0
20241118,130400,204449800,6890,6900,6900,6890,164
20241118,130300,203318350,6900,6900,6900,6900,0
20241118,130200,203318350,6900,6900,6900,6900,0
20241118,130100,203318350,6900,6900,6900,6900,0
20241118,130000,203318350,6900,6900,6900,6900,0
20241118,125900,203318350,6900,6900,6900,6900,0
20241118,125800,203318350,6900,6900,6900,6900,0
20241118,125700,203318350,6900,6900,6900,6900,0
20241118,125600,203318350,6900,6900,6900,6900,0
20241118,125500,203318350,6900,6910,6910,6900,66
20241118,125400,202862350,6900,6900,6900,6900,0
20241118,125300,202862350,6900,6900,6900,6900,0
20241118,125200,202862350,6900,6900,6900,6900,0
20241118,125100,202862350,6900,6900,6900,6900,0
20241118,125000,202862350,6900,6900,6900,6900,0
20241118,124900,202862350,6900,6900,6900,6900,0
20241118,124800,202862350,6900,6900,6900,6900,0
20241118,124700,202862350,6900,6900,6900,6900,1
20241118,124600,202855450,6910,6910,6910,6910,0
20241118,124500,202855450,6910,6910,6910,6910,200
20241118,124400,201473450,6910,6910,6910,6910,0
20241118,124300,201473450,6910,6910,6910,6910,2
20241118,124200,201459630,6900,6900,6900,6900,21
20241118,124100,201314730,6910,6910,6910,6910,0
20241118,124000,201314730,6910,6910,6910,6910,0
20241118,123900,201314730,6910,6910,6910,6910,0
20241118,123800,201314730,6910,6910,6910,6910,0
20241118,123700,201314730,6910,6940,6940,6910,92
20241118,123600,200676670,6940,6940,6940,6940,0
20241118,123500,200676670,6940,6940,6940,6940,100
20241118,123400,199982670,6930,6930,6930,6930,0
20241118,123300,199982670,6930,6930,6930,6930,0
20241118,123200,199982670,6930,6930,6930,6930,6
20241118,123100,199941090,6930,6930,6930,6930,0
20241118,123000,199941090,6930,6940,6940,6930,112
20241118,122900,199164790,6940,6940,6940,6940,0
20241118,122800,199164790,6940,6940,6940,6940,0
20241118,122700,199164790,6940,6940,6940,6940,0
20241118,122600,199164790,6940,6940,6940,6940,0
20241118,122500,199164790,6940,6940,6940,6940,0
20241118,122400,199164790,6940,6940,6940,6940,0
20241118,122300,199164790,6940,6940,6940,6940,0
20241118,122200,199164790,6940,6940,6940,6940,0
20241118,122100,199164790,6940,6940,6940,6940,0
20241118,122000,199164790,6940,6940,6940,6940,0
20241118,121900,199164790,6940,6940,6940,6940,0
20241118,121800,199164790,6940,6940,6940,6940,0
20241118,121700,199164790,6940,6940,6940,6940,0
20241118,121600,199164790,6940,6940,6940,6940,0
20241118,121500,199164790,6940,6940,6940,6940,0
20241118,121400,199164790,6940,6940,6940,6940,0
20241118,121300,199164790,6940,6940,6940,6940,1
20241118,121200,199157850,6930,6930,6930,6930,0
20241118,121100,199157850,6930,6930,6930,6930,0
20241118,121000,199157850,6930,6940,6940,6930,4
20241118,120900,199130120,6930,6930,6930,6930,0
20241118,120800,199130120,6930,6930,6930,6930,0
20241118,120700,199130120,6930,6930,6930,6930,0
20241118,120600,199130120,6930,6930,6930,6930,0
20241118,120500,199130120,6930,6930,6930,6930,0
20241118,120400,199130120,6930,6930,6930,6930,0
20241118,120300,199130120,6930,6930,6930,6930,0
20241118,120200,199130120,6930,6930,6930,6930,0
20241118,120100,199130120,6930,6930,6930,6930,1
20241118,120000,199123190,6930,6930,6930,6930,0
20241118,115900,199123190,6930,6930,6930,6930,1
20241118,115800,199116260,6940,6940,6940,6940,5
20241118,115700,199081560,6940,6940,6940,6940,0
20241118,115600,199081560,6940,6940,6940,6940,0
20241118,115500,199081560,6940,6940,6940,6940,0
20241118,115400,199081560,6940,6940,6940,6940,0
20241118,115300,199081560,6940,6940,6940,6940,0
20241118,115200,199081560,6940,6940,6940,6940,0
20241118,115100,199081560,6940,6940,6940,6940,0
20241118,115000,199081560,6940,6940,6940,6940,0
20241118,114900,199081560,6940,6940,6940,6940,0
20241118,114800,199081560,6940,6940,6940,6940,0
20241118,114700,199081560,6940,6940,6940,6940,0
20241118,114600,199081560,6940,6940,6940,6940,0
20241118,114500,199081560,6940,6940,6940,6940,0
20241118,114400,199081560,6940,6940,6940,6940,0
20241118,114300,199081560,6940,6940,6940,6940,0
20241118,114200,199081560,6940,6940,6940,6940,0
20241118,114100,199081560,6940,6940,6940,6940,0
20241118,114000,199081560,6940,6940,6940,6940,0
20241118,113900,199081560,6940,6940,6940,6940,0
20241118,113800,199081560,6940,6940,6940,6940,0
20241118,113700,199081560,6940,6940,6940,6940,0
20241118,113600,199081560,6940,6940,6940,6940,0
20241118,113500,199081560,6940,6940,6940,6940,0
20241118,113400,199081560,6940,6940,6940,6940,0
20241118,113300,199081560,6940,6940,6940,6940,0
20241118,113200,199081560,6940,6940,6940,6940,0
20241118,113100,199081560,6940,6940,6940,6940,0
20241118,113000,199081560,6940,6940,6940,6940,0
20241118,112900,199081560,6940,6940,6940,6940,0
20241118,112800,199081560,6940,6940,6940,6940,0
20241118,112700,199081560,6940,6940,6940,6940,0
20241118,112600,199081560,6940,6940,6940,6940,0
20241118,112500,199081560,6940,6940,6940,6940,0
20241118,112400,199081560,6940,6940,6940,6940,0
20241118,112300,199081560,6940,6940,6940,6940,0
20241118,112200,199081560,6940,6940,6940,6940,0
20241118,112100,199081560,6940,6940,6940,6940,1
20241118,112000,199074620,6930,6920,6930,6920,727
20241118,111900,194036540,6910,6910,6910,6910,170
20241118,111800,192861840,6900,6900,6900,6900,0
20241118,111700,192861840,6900,6900,6900,6900,0
20241118,111600,192861840,6900,6900,6900,6900,0
20241118,111500,192861840,6900,6900,6900,6900,0
20241118,111400,192861840,6900,6900,6900,6900,0
20241118,111300,192861840,6900,6900,6900,6900,0
20241118,111200,192861840,6900,6900,6900,6900,0
20241118,111100,192861840,6900,6900,6900,6900,0
20241118,111000,192861840,6900,6900,6900,6900,0
20241118,110900,192861840,6900,6900,6900,6900,0
20241118,110800,192861840,6900,6900,6900,6900,0
20241118,110700,192861840,6900,6900,6900,6900,0
20241118,110600,192861840,6900,6900,6900,6900,10
20241118,110500,192792840,6900,6890,6900,6890,63
20241118,110400,192358150,6880,6880,6880,6880,0
20241118,110300,192358150,6880,6880,6880,6880,1
20241118,110200,192351270,6880,6880,6880,6880,0
20241118,110100,192351270,6880,6870,6880,6870,31
20241118,110000,192138280,6890,6890,6890,6890,9
20241118,105900,192076270,6860,6860,6860,6860,39
20241118,105800,191808730,6860,6930,6930,6810,4784
20241118,105700,159202250,6900,6900,6900,6900,0
20241118,105600,159202250,6900,6900,6900,6900,0
20241118,105500,159202250,6900,6900,6900,6900,0
20241118,105400,159202250,6900,6900,6900,6900,0
20241118,105300,159202250,6900,6900,6900,6900,0
20241118,105200,159202250,6900,6980,6980,6900,478
20241118,105100,155873150,6990,6990,6990,6990,0
20241118,105000,155873150,6990,7000,7000,6990,3868
20241118,104900,128835660,7000,7000,7000,6990,4301
20241118,104800,98728910,7000,7020,7020,6980,5897
20241118,104700,57430710,7070,7070,7070,7070,0
20241118,104600,57430710,7070,7070,7070,7070,0
20241118,104500,57430710,7070,7070,7070,7070,0
20241118,104400,57430710,7070,7070,7070,7070,0
20241118,104300,57430710,7070,7070,7070,7070,0
20241118,104200,57430710,7070,7070,7070,7070,0
20241118,104100,57430710,7070,7070,7070,7070,0
20241118,104000,57430710,7070,7070,7070,7070,336
20241118,103900,55055190,7070,7070,7070,7070,0
20241118,103800,55055190,7070,7070,7070,7070,0
20241118,103700,55055190,7070,7070,7070,7070,0
20241118,103600,55055190,7070,7070,7070,7070,4
20241118,103500,55026910,7010,7010,7010,7010,0
20241118,103400,55026910,7010,7010,7010,7010,0
20241118,103300,55026910,7010,7010,7010,7010,0
20241118,103200,55026910,7010,7010,7010,7010,0
20241118,103100,55026910,7010,7010,7010,7010,0
20241118,103000,55026910,7010,7010,7010,7010,0
20241118,102900,55026910,7010,7010,7010,7010,0
20241118,102800,55026910,7010,7010,7010,7010,119
20241118,102700,54192720,7010,7030,7030,7000,36
20241118,102600,53940250,7010,7010,7010,7010,0
20241118,102500,53940250,7010,7010,7010,7010,1
20241118,102400,53933240,7010,7010,7010,7010,0
20241118,102300,53933240,7010,7010,7010,7010,0
20241118,102200,53933240,7010,7010,7010,7010,0
20241118,102100,53933240,7010,7010,7010,7010,0
20241118,102000,53933240,7010,7010,7010,7010,0
20241118,101900,53933240,7010,7020,7020,7010,99
20241118,101800,53239000,7010,7010,7010,7010,1
20241118,101700,53231990,7010,7010,7010,7010,0
20241118,101600,53231990,7010,7020,7020,7000,101
20241118,101500,52523660,7020,7020,7020,7020,0
20241118,101400,52523660,7020,7020,7020,7020,0
20241118,101300,52523660,7020,7020,7020,7020,0
20241118,101200,52523660,7020,7020,7020,7020,0
20241118,101100,52523660,7020,7020,7020,7020,12
20241118,101000,52439420,7030,7030,7030,7030,29
20241118,100900,52235550,7080,7060,7080,7060,2
20241118,100800,52221410,7060,7030,7060,7030,5
20241118,100700,52186230,7030,7020,7030,7010,236
20241118,100600,50530600,7030,7030,7030,7030,1
20241118,100500,50523570,7030,7030,7030,7030,0
20241118,100400,50523570,7030,7030,7030,7030,0
20241118,100300,50523570,7030,7030,7030,7030,0
20241118,100200,50523570,7030,7030,7030,7030,0
20241118,100100,50523570,7030,7030,7030,7030,0
20241118,100000,50523570,7030,7030,7030,7030,0
20241118,095900,50523570,7030,7030,7030,7030,0
20241118,095800,50523570,7030,7030,7030,7030,0
20241118,095700,50523570,7030,7030,7030,7030,0
20241118,095600,50523570,7030,7030,7030,7030,0
20241118,095500,50523570,7030,7030,7030,7030,1
20241118,095400,50516540,7060,7060,7060,7060,0
20241118,095300,50516540,7060,7060,7060,7060,0
20241118,095200,50516540,7060,7060,7060,7060,0
20241118,095100,50516540,7060,7060,7060,7060,0
20241118,095000,50516540,7060,7060,7060,7060,0
20241118,094900,50516540,7060,7060,7060,7060,0
20241118,094800,50516540,7060,7050,7060,7050,2
20241118,094700,50502430,7050,7050,7050,7050,0
20241118,094600,50502430,7050,7050,7050,7050,0
20241118,094500,50502430,7050,7050,7050,7050,0
20241118,094400,50502430,7050,7050,7050,7050,16
20241118,094300,50389630,7050,7020,7050,7020,1119
20241118,094200,42502470,6990,6990,6990,6990,18
20241118,094100,42376650,6990,6990,6990,6990,0
20241118,094000,42376650,6990,6990,6990,6990,2
20241118,093900,42362670,7020,7020,7020,7020,0
20241118,093800,42362670,7020,7020,7020,7020,0
20241118,093700,42362670,7020,7020,7020,7020,0
20241118,093600,42362670,7020,7020,7020,7020,1
20241118,093500,42355650,7010,7010,7010,7010,4
20241118,093400,42327610,7010,7020,7020,7010,118
20241118,093300,41499930,7010,7010,7010,7010,0
20241118,093200,41499930,7010,7010,7010,7010,0
20241118,093100,41499930,7010,7010,7010,7010,0
20241118,093000,41499930,7010,7010,7010,7010,0
20241118,092900,41499930,7010,7010,7010,7010,0
20241118,092800,41499930,7010,7010,7010,7010,24
20241118,092700,41331690,7010,7010,7010,7010,0
20241118,092600,41331690,7010,7010,7010,7010,0
20241118,092500,41331690,7010,7020,7020,7010,77
20241118,092400,40791660,7020,7020,7020,7020,0
20241118,092300,40791660,7020,7020,7020,7020,2
20241118,092200,40777620,7040,7040,7040,7040,0
20241118,092100,40777620,7040,7040,7040,7040,2
20241118,092000,40763540,7050,7050,7050,7050,0
20241118,091900,40763540,7050,7050,7050,7050,0
20241118,091800,40763540,7050,7050,7050,7050,0
20241118,091700,40763540,7050,7050,7050,7050,1
20241118,091600,40756490,6990,6990,6990,6990,0
20241118,091500,40756490,6990,6990,6990,6990,0
20241118,091400,40756490,6990,6990,6990,6990,1
20241118,091300,40749500,6990,6970,6990,6970,3
20241118,091200,40728550,6940,6940,6940,6940,0
20241118,091100,40728550,6940,6760,6940,6760,1214
20241118,091000,32445600,6750,6590,6750,6590,3816
20241118,090900,7094630,6580,6580,6580,6580,0
20241118,090800,7094630,6580,6580,6580,6580,0
20241118,090700,7094630,6580,6880,6880,6580,899
20241118,090600,1076870,6970,6970,6970,6970,3
20241118,090500,1055960,6980,6980,6980,6980,0
20241118,090400,1055960,6980,7000,7000,6980,17
20241118,090300,937000,6990,6990,6990,6990,0
20241118,090200,937000,6990,7000,7000,6990,131
20241118,090100,21000,7000,7000,7000,7000,2
20241118,090000,7000,7000,7000,7000,7000,1