KissMeData/411080/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,212200,1090161070,6600,6600,6600,6600,3618
20241118,212100,1090161070,6600,6600,6600,6600,0
20241118,212000,1090161070,6600,6600,6600,6600,0
20241118,211900,1090161070,6600,6600,6600,6600,0
20241118,211800,1090161070,6600,6600,6600,6600,0
20241118,211700,1090161070,6600,6600,6600,6600,0
20241118,211600,1090161070,6600,6600,6600,6600,0
20241118,211500,1090161070,6600,6600,6600,6600,0
20241118,211400,1090161070,6600,6600,6600,6600,0
20241118,211300,1090161070,6600,6600,6600,6600,0
20241118,211200,1090161070,6600,6600,6600,6600,0
20241118,211100,1090161070,6600,6600,6600,6600,0
20241118,211000,1090161070,6600,6600,6600,6600,0
20241118,210900,1090161070,6600,6600,6600,6600,0
20241118,210800,1090161070,6600,6600,6600,6600,0
20241118,210700,1090161070,6600,6600,6600,6600,0
20241118,210600,1090161070,6600,6600,6600,6600,0
20241118,210500,1090161070,6600,6600,6600,6600,0
20241118,210400,1090161070,6600,6600,6600,6600,0
20241118,210300,1090161070,6600,6600,6600,6600,0
20241118,210200,1090161070,6600,6600,6600,6600,0
20241118,210100,1090161070,6600,6600,6600,6600,0
20241118,210000,1090161070,6600,6600,6600,6600,0
20241118,205900,1090161070,6600,6600,6600,6600,0
20241118,205800,1090161070,6600,6600,6600,6600,0
20241118,205700,1090161070,6600,6600,6600,6600,0
20241118,205600,1090161070,6600,6600,6600,6600,0
20241118,205500,1090161070,6600,6600,6600,6600,0
20241118,205400,1090161070,6600,6600,6600,6600,0
20241118,205300,1090161070,6600,6600,6600,6600,0
20241118,205200,1090161070,6600,6600,6600,6600,3618
20241118,205100,1090161070,6600,6600,6600,6600,0
20241118,205000,1090161070,6600,6600,6600,6600,0
20241118,204900,1090161070,6600,6600,6600,6600,0
20241118,204800,1090161070,6600,6600,6600,6600,0
20241118,204700,1090161070,6600,6600,6600,6600,0
20241118,204600,1090161070,6600,6600,6600,6600,0
20241118,204500,1090161070,6600,6600,6600,6600,0
20241118,204400,1090161070,6600,6600,6600,6600,0
20241118,204300,1090161070,6600,6600,6600,6600,0
20241118,204200,1090161070,6600,6600,6600,6600,0
20241118,204100,1090161070,6600,6600,6600,6600,0
20241118,204000,1090161070,6600,6600,6600,6600,0
20241118,203900,1090161070,6600,6600,6600,6600,0
20241118,203800,1090161070,6600,6600,6600,6600,0
20241118,203700,1090161070,6600,6600,6600,6600,0
20241118,203600,1090161070,6600,6600,6600,6600,0
20241118,203500,1090161070,6600,6600,6600,6600,0
20241118,203400,1090161070,6600,6600,6600,6600,0
20241118,203300,1090161070,6600,6600,6600,6600,0
20241118,203200,1090161070,6600,6600,6600,6600,0
20241118,203100,1090161070,6600,6600,6600,6600,0
20241118,203000,1090161070,6600,6600,6600,6600,0
20241118,202900,1090161070,6600,6600,6600,6600,0
20241118,202800,1090161070,6600,6600,6600,6600,0
20241118,202700,1090161070,6600,6600,6600,6600,0
20241118,202600,1090161070,6600,6600,6600,6600,0
20241118,202500,1090161070,6600,6600,6600,6600,0
20241118,202400,1090161070,6600,6600,6600,6600,0
20241118,202300,1090161070,6600,6600,6600,6600,0
20241118,202200,1090161070,6600,6600,6600,6600,3618
20241118,202100,1090161070,6600,6600,6600,6600,0
20241118,202000,1090161070,6600,6600,6600,6600,0
20241118,201900,1090161070,6600,6600,6600,6600,0
20241118,201800,1090161070,6600,6600,6600,6600,0
20241118,201700,1090161070,6600,6600,6600,6600,0
20241118,201600,1090161070,6600,6600,6600,6600,0
20241118,201500,1090161070,6600,6600,6600,6600,0
20241118,201400,1090161070,6600,6600,6600,6600,0
20241118,201300,1090161070,6600,6600,6600,6600,0
20241118,201200,1090161070,6600,6600,6600,6600,0
20241118,201100,1090161070,6600,6600,6600,6600,0
20241118,201000,1090161070,6600,6600,6600,6600,0
20241118,200900,1090161070,6600,6600,6600,6600,0
20241118,200800,1090161070,6600,6600,6600,6600,0
20241118,200700,1090161070,6600,6600,6600,6600,0
20241118,200600,1090161070,6600,6600,6600,6600,0
20241118,200500,1090161070,6600,6600,6600,6600,0
20241118,200400,1090161070,6600,6600,6600,6600,0
20241118,200300,1090161070,6600,6600,6600,6600,0
20241118,200200,1090161070,6600,6600,6600,6600,0
20241118,200100,1090161070,6600,6600,6600,6600,0
20241118,200000,1090161070,6600,6600,6600,6600,0
20241118,195900,1090161070,6600,6600,6600,6600,0
20241118,195800,1090161070,6600,6600,6600,6600,0
20241118,195700,1090161070,6600,6600,6600,6600,0
20241118,195600,1090161070,6600,6600,6600,6600,0
20241118,195500,1090161070,6600,6600,6600,6600,0
20241118,195400,1090161070,6600,6600,6600,6600,0
20241118,195300,1090161070,6600,6600,6600,6600,0
20241118,195200,1090161070,6600,6600,6600,6600,3618
20241118,195100,1090161070,6600,6600,6600,6600,0
20241118,195000,1090161070,6600,6600,6600,6600,0
20241118,194900,1090161070,6600,6600,6600,6600,0
20241118,194800,1090161070,6600,6600,6600,6600,0
20241118,194700,1090161070,6600,6600,6600,6600,0
20241118,194600,1090161070,6600,6600,6600,6600,0
20241118,194500,1090161070,6600,6600,6600,6600,0
20241118,194400,1090161070,6600,6600,6600,6600,0
20241118,194300,1090161070,6600,6600,6600,6600,0
20241118,194200,1090161070,6600,6600,6600,6600,0
20241118,194100,1090161070,6600,6600,6600,6600,0
20241118,194000,1090161070,6600,6600,6600,6600,0
20241118,193900,1090161070,6600,6600,6600,6600,0
20241118,193800,1090161070,6600,6600,6600,6600,0
20241118,193700,1090161070,6600,6600,6600,6600,0
20241118,193600,1090161070,6600,6600,6600,6600,0
20241118,193500,1090161070,6600,6600,6600,6600,0
20241118,193400,1090161070,6600,6600,6600,6600,0
20241118,193300,1090161070,6600,6600,6600,6600,0
20241118,193200,1090161070,6600,6600,6600,6600,0
20241118,193100,1090161070,6600,6600,6600,6600,0
20241118,193000,1090161070,6600,6600,6600,6600,0
20241118,192900,1090161070,6600,6600,6600,6600,0
20241118,192800,1090161070,6600,6600,6600,6600,0
20241118,192700,1090161070,6600,6600,6600,6600,0
20241118,192600,1090161070,6600,6600,6600,6600,0
20241118,192500,1090161070,6600,6600,6600,6600,0
20241118,192400,1090161070,6600,6600,6600,6600,0
20241118,192300,1090161070,6600,6600,6600,6600,0
20241118,192200,1090161070,6600,6600,6600,6600,3618
20241118,192100,1090161070,6600,6600,6600,6600,0
20241118,192000,1090161070,6600,6600,6600,6600,0
20241118,191900,1090161070,6600,6600,6600,6600,0
20241118,191800,1090161070,6600,6600,6600,6600,0
20241118,191700,1090161070,6600,6600,6600,6600,0
20241118,191600,1090161070,6600,6600,6600,6600,0
20241118,191500,1090161070,6600,6600,6600,6600,0
20241118,191400,1090161070,6600,6600,6600,6600,0
20241118,191300,1090161070,6600,6600,6600,6600,0
20241118,191200,1090161070,6600,6600,6600,6600,0
20241118,191100,1090161070,6600,6600,6600,6600,0
20241118,191000,1090161070,6600,6600,6600,6600,0
20241118,190900,1090161070,6600,6600,6600,6600,0
20241118,190800,1090161070,6600,6600,6600,6600,0
20241118,190700,1090161070,6600,6600,6600,6600,0
20241118,190600,1090161070,6600,6600,6600,6600,0
20241118,190500,1090161070,6600,6600,6600,6600,0
20241118,190400,1090161070,6600,6600,6600,6600,0
20241118,190300,1090161070,6600,6600,6600,6600,0
20241118,190200,1090161070,6600,6600,6600,6600,0
20241118,190100,1090161070,6600,6600,6600,6600,0
20241118,190000,1090161070,6600,6600,6600,6600,0
20241118,185900,1090161070,6600,6600,6600,6600,0
20241118,185800,1090161070,6600,6600,6600,6600,0
20241118,185700,1090161070,6600,6600,6600,6600,0
20241118,185600,1090161070,6600,6600,6600,6600,0
20241118,185500,1090161070,6600,6600,6600,6600,0
20241118,185400,1090161070,6600,6600,6600,6600,0
20241118,185300,1090161070,6600,6600,6600,6600,0
20241118,185200,1090161070,6600,6600,6600,6600,3618
20241118,185100,1090161070,6600,6600,6600,6600,0
20241118,185000,1090161070,6600,6600,6600,6600,0
20241118,184900,1090161070,6600,6600,6600,6600,0
20241118,184800,1090161070,6600,6600,6600,6600,0
20241118,184700,1090161070,6600,6600,6600,6600,0
20241118,184600,1090161070,6600,6600,6600,6600,0
20241118,184500,1090161070,6600,6600,6600,6600,0
20241118,184400,1090161070,6600,6600,6600,6600,0
20241118,184300,1090161070,6600,6600,6600,6600,0
20241118,184200,1090161070,6600,6600,6600,6600,0
20241118,184100,1090161070,6600,6600,6600,6600,0
20241118,184000,1090161070,6600,6600,6600,6600,0
20241118,183900,1090161070,6600,6600,6600,6600,0
20241118,183800,1090161070,6600,6600,6600,6600,0
20241118,183700,1090161070,6600,6600,6600,6600,0
20241118,183600,1090161070,6600,6600,6600,6600,0
20241118,183500,1090161070,6600,6600,6600,6600,0
20241118,183400,1090161070,6600,6600,6600,6600,0
20241118,183300,1090161070,6600,6600,6600,6600,0
20241118,183200,1090161070,6600,6600,6600,6600,0
20241118,183100,1090161070,6600,6600,6600,6600,0
20241118,183000,1090161070,6600,6600,6600,6600,0
20241118,182900,1090161070,6600,6600,6600,6600,0
20241118,182800,1090161070,6600,6600,6600,6600,0
20241118,182700,1090161070,6600,6600,6600,6600,0
20241118,182600,1090161070,6600,6600,6600,6600,0
20241118,182500,1090161070,6600,6600,6600,6600,0
20241118,182400,1090161070,6600,6600,6600,6600,0
20241118,182300,1090161070,6600,6600,6600,6600,0
20241118,182200,1090161070,6600,6600,6600,6600,3618
20241118,182100,1090161070,6600,6600,6600,6600,0
20241118,182000,1090161070,6600,6600,6600,6600,0
20241118,181900,1090161070,6600,6600,6600,6600,0
20241118,181800,1090161070,6600,6600,6600,6600,0
20241118,181700,1090161070,6600,6600,6600,6600,0
20241118,181600,1090161070,6600,6600,6600,6600,0
20241118,181500,1090161070,6600,6600,6600,6600,0
20241118,181400,1090161070,6600,6600,6600,6600,0
20241118,181300,1090161070,6600,6600,6600,6600,0
20241118,181200,1090161070,6600,6600,6600,6600,0
20241118,181100,1090161070,6600,6600,6600,6600,0
20241118,181000,1090161070,6600,6600,6600,6600,0
20241118,180900,1090161070,6600,6600,6600,6600,0
20241118,180800,1090161070,6600,6600,6600,6600,0
20241118,180700,1090161070,6600,6600,6600,6600,0
20241118,180600,1090161070,6600,6600,6600,6600,0
20241118,180500,1090161070,6600,6600,6600,6600,0
20241118,180400,1090161070,6600,6600,6600,6600,0
20241118,180300,1090161070,6600,6600,6600,6600,0
20241118,180200,1090161070,6600,6600,6600,6600,0
20241118,180100,1090161070,6600,6600,6600,6600,0
20241118,180000,1090161070,6600,6600,6600,6600,0
20241118,175900,1090161070,6600,6600,6600,6600,0
20241118,175800,1090161070,6600,6600,6600,6600,0
20241118,175700,1090161070,6600,6600,6600,6600,0
20241118,175600,1090161070,6600,6600,6600,6600,0
20241118,175500,1090161070,6600,6600,6600,6600,0
20241118,175400,1090161070,6600,6600,6600,6600,0
20241118,175300,1090161070,6600,6600,6600,6600,0
20241118,175200,1090161070,6600,6600,6600,6600,3618
20241118,175100,1090161070,6600,6600,6600,6600,0
20241118,175000,1090161070,6600,6600,6600,6600,0
20241118,174900,1090161070,6600,6600,6600,6600,0
20241118,174800,1090161070,6600,6600,6600,6600,0
20241118,174700,1090161070,6600,6600,6600,6600,0
20241118,174600,1090161070,6600,6600,6600,6600,0
20241118,174500,1090161070,6600,6600,6600,6600,0
20241118,174400,1090161070,6600,6600,6600,6600,0
20241118,174300,1090161070,6600,6600,6600,6600,0
20241118,174200,1090161070,6600,6600,6600,6600,0
20241118,174100,1090161070,6600,6600,6600,6600,0
20241118,174000,1090161070,6600,6600,6600,6600,0
20241118,173900,1090161070,6600,6600,6600,6600,0
20241118,173800,1090161070,6600,6600,6600,6600,0
20241118,173700,1090161070,6600,6600,6600,6600,0
20241118,173600,1090161070,6600,6600,6600,6600,0
20241118,173500,1090161070,6600,6600,6600,6600,0
20241118,173400,1090161070,6600,6600,6600,6600,0
20241118,173300,1090161070,6600,6600,6600,6600,0
20241118,173200,1090161070,6600,6600,6600,6600,0
20241118,173100,1090161070,6600,6600,6600,6600,0
20241118,173000,1090161070,6600,6600,6600,6600,0
20241118,172900,1090161070,6600,6600,6600,6600,0
20241118,172800,1090161070,6600,6600,6600,6600,0
20241118,172700,1090161070,6600,6600,6600,6600,0
20241118,172600,1090161070,6600,6600,6600,6600,0
20241118,172500,1090161070,6600,6600,6600,6600,0
20241118,172400,1090161070,6600,6600,6600,6600,0
20241118,172300,1090161070,6600,6600,6600,6600,0
20241118,172200,1090161070,6600,6600,6600,6600,3618
20241118,172100,1090161070,6600,6600,6600,6600,0
20241118,172000,1090161070,6600,6600,6600,6600,0
20241118,171900,1090161070,6600,6600,6600,6600,0
20241118,171800,1090161070,6600,6600,6600,6600,0
20241118,171700,1090161070,6600,6600,6600,6600,0
20241118,171600,1090161070,6600,6600,6600,6600,0
20241118,171500,1090161070,6600,6600,6600,6600,0
20241118,171400,1090161070,6600,6600,6600,6600,0
20241118,171300,1090161070,6600,6600,6600,6600,0
20241118,171200,1090161070,6600,6600,6600,6600,0
20241118,171100,1090161070,6600,6600,6600,6600,0
20241118,171000,1090161070,6600,6600,6600,6600,0
20241118,170900,1090161070,6600,6600,6600,6600,0
20241118,170800,1090161070,6600,6600,6600,6600,0
20241118,170700,1090161070,6600,6600,6600,6600,0
20241118,170600,1090161070,6600,6600,6600,6600,0
20241118,170500,1090161070,6600,6600,6600,6600,0
20241118,170400,1090161070,6600,6600,6600,6600,0
20241118,170300,1090161070,6600,6600,6600,6600,0
20241118,170200,1090161070,6600,6600,6600,6600,0
20241118,170100,1090161070,6600,6600,6600,6600,0
20241118,170000,1090161070,6600,6600,6600,6600,0
20241118,165900,1090161070,6600,6600,6600,6600,0
20241118,165800,1090161070,6600,6600,6600,6600,0
20241118,165700,1090161070,6600,6600,6600,6600,0
20241118,165600,1090161070,6600,6600,6600,6600,0
20241118,165500,1090161070,6600,6600,6600,6600,0
20241118,165400,1090161070,6600,6600,6600,6600,0
20241118,165300,1090161070,6600,6600,6600,6600,0
20241118,165200,1090161070,6600,6600,6600,6600,3618
20241118,165100,1090161070,6600,6600,6600,6600,0
20241118,165000,1090161070,6600,6600,6600,6600,0
20241118,164900,1090161070,6600,6600,6600,6600,0
20241118,164800,1090161070,6600,6600,6600,6600,0
20241118,164700,1090161070,6600,6600,6600,6600,0
20241118,164600,1090161070,6600,6600,6600,6600,0
20241118,164500,1090161070,6600,6600,6600,6600,0
20241118,164400,1090161070,6600,6600,6600,6600,0
20241118,164300,1090161070,6600,6600,6600,6600,0
20241118,164200,1090161070,6600,6600,6600,6600,0
20241118,164100,1090161070,6600,6600,6600,6600,0
20241118,164000,1090161070,6600,6600,6600,6600,0
20241118,163900,1090161070,6600,6600,6600,6600,0
20241118,163800,1090161070,6600,6600,6600,6600,0
20241118,163700,1090161070,6600,6600,6600,6600,0
20241118,163600,1090161070,6600,6600,6600,6600,0
20241118,163500,1090161070,6600,6600,6600,6600,0
20241118,163400,1090161070,6600,6600,6600,6600,0
20241118,163300,1090161070,6600,6600,6600,6600,0
20241118,163200,1090161070,6600,6600,6600,6600,0
20241118,163100,1090161070,6600,6600,6600,6600,0
20241118,163000,1090161070,6600,6600,6600,6600,0
20241118,162900,1090161070,6600,6600,6600,6600,0
20241118,162800,1090161070,6600,6600,6600,6600,0
20241118,162700,1090161070,6600,6600,6600,6600,0
20241118,162600,1090161070,6600,6600,6600,6600,0
20241118,162500,1090161070,6600,6600,6600,6600,0
20241118,162400,1090161070,6600,6600,6600,6600,0
20241118,162300,1090161070,6600,6600,6600,6600,0
20241118,162200,1090161070,6600,6600,6600,6600,3618
20241118,162100,1090161070,6600,6600,6600,6600,0
20241118,162000,1090161070,6600,6600,6600,6600,0
20241118,161900,1090161070,6600,6600,6600,6600,0
20241118,161800,1090161070,6600,6600,6600,6600,0
20241118,161700,1090161070,6600,6600,6600,6600,0
20241118,161600,1090161070,6600,6600,6600,6600,0
20241118,161500,1090161070,6600,6600,6600,6600,0
20241118,161400,1090161070,6600,6600,6600,6600,0
20241118,161300,1090161070,6600,6600,6600,6600,0
20241118,161200,1090161070,6600,6600,6600,6600,0
20241118,161100,1090161070,6600,6600,6600,6600,0
20241118,161000,1090161070,6600,6600,6600,6600,0
20241118,160900,1090161070,6600,6600,6600,6600,0
20241118,160800,1090161070,6600,6600,6600,6600,0
20241118,160700,1090161070,6600,6600,6600,6600,0
20241118,160600,1090161070,6600,6600,6600,6600,0
20241118,160500,1090161070,6600,6600,6600,6600,0
20241118,160400,1090161070,6600,6600,6600,6600,0
20241118,160300,1090161070,6600,6600,6600,6600,0
20241118,160200,1090161070,6600,6600,6600,6600,0
20241118,160100,1090161070,6600,6600,6600,6600,0
20241118,160000,1090161070,6600,6600,6600,6600,0
20241118,155900,1090161070,6600,6600,6600,6600,0
20241118,155800,1090161070,6600,6600,6600,6600,0
20241118,155700,1090161070,6600,6600,6600,6600,0
20241118,155600,1090161070,6600,6600,6600,6600,0
20241118,155500,1090161070,6600,6600,6600,6600,0
20241118,155400,1090161070,6600,6600,6600,6600,0
20241118,155300,1090161070,6600,6600,6600,6600,0
20241118,155200,1090161070,6600,6600,6600,6600,3618
20241118,155100,1090161070,6600,6600,6600,6600,0
20241118,155000,1090161070,6600,6600,6600,6600,0
20241118,154900,1090161070,6600,6600,6600,6600,0
20241118,154800,1090161070,6600,6600,6600,6600,0
20241118,154700,1090161070,6600,6600,6600,6600,0
20241118,154600,1090161070,6600,6600,6600,6600,0
20241118,154500,1090161070,6600,6600,6600,6600,0
20241118,154400,1090161070,6600,6600,6600,6600,0
20241118,154300,1090161070,6600,6600,6600,6600,0
20241118,154200,1090161070,6600,6600,6600,6600,0
20241118,154100,1090161070,6600,6600,6600,6600,0
20241118,154000,1090161070,6600,6600,6600,6600,0
20241118,153900,1090161070,6600,6600,6600,6600,0
20241118,153800,1090161070,6600,6600,6600,6600,0
20241118,153700,1090161070,6600,6600,6600,6600,0
20241118,153600,1090161070,6600,6600,6600,6600,0
20241118,153500,1090161070,6600,6600,6600,6600,0
20241118,153400,1090161070,6600,6600,6600,6600,0
20241118,153300,1090161070,6600,6600,6600,6600,0
20241118,153200,1090161070,6600,6600,6600,6600,0
20241118,153100,1090161070,6600,6600,6600,6600,0
20241118,153000,1090161070,6600,6600,6600,6600,3618
20241118,152900,1066282270,6530,6530,6530,6530,0
20241118,152800,1066282270,6530,6530,6530,6530,0
20241118,152700,1066282270,6530,6530,6530,6530,0
20241118,152600,1066282270,6530,6530,6530,6530,0
20241118,152500,1066282270,6530,6530,6530,6530,0
20241118,152400,1066282270,6530,6530,6530,6530,0
20241118,152300,1066282270,6530,6530,6530,6530,0
20241118,152200,1066282270,6530,6530,6530,6530,0
20241118,152100,1066282270,6530,6530,6530,6530,0
20241118,152000,1066282270,6530,6530,6530,6530,0
20241118,151900,1066282270,6530,6510,6530,6500,1320
20241118,151800,1057676120,6500,6490,6520,6490,166
20241118,151700,1056598680,6490,6500,6500,6490,676
20241118,151600,1052206470,6510,6510,6510,6510,165
20241118,151500,1051132320,6510,6520,6520,6510,290
20241118,151400,1049243840,6520,6510,6520,6510,532
20241118,151300,1045775230,6520,6510,6520,6510,240
20241118,151200,1044210460,6510,6510,6510,6500,278
20241118,151100,1042400880,6500,6500,6500,6500,200
20241118,151000,1041100880,6510,6500,6510,6500,71
20241118,150900,1040639370,6500,6520,6520,6500,463
20241118,150800,1037628870,6520,6520,6520,6520,15
20241118,150700,1037531070,6520,6520,6520,6520,0
20241118,150600,1037531070,6520,6520,6520,6520,0
20241118,150500,1037531070,6520,6520,6520,6520,215
20241118,150400,1036129270,6500,6500,6500,6500,200
20241118,150300,1034829270,6500,6500,6500,6490,2623
20241118,150200,1017780570,6520,6520,6520,6520,5
20241118,150100,1017747970,6510,6510,6510,6510,0
20241118,150000,1017747970,6510,6500,6510,6490,756
20241118,145900,1012837470,6500,6510,6510,6500,1876
20241118,145800,1000624720,6510,6510,6510,6510,80
20241118,145700,1000103920,6510,6520,6520,6510,23
20241118,145600,999954180,6520,6520,6520,6520,2
20241118,145500,999941140,6520,6520,6520,6520,115
20241118,145400,999191340,6520,6520,6520,6520,10
20241118,145300,999126140,6520,6520,6520,6520,146
20241118,145200,998174220,6530,6530,6530,6530,420
20241118,145100,995431620,6530,6520,6530,6520,876
20241118,145000,989711440,6510,6510,6510,6510,100
20241118,144900,989060440,6510,6530,6530,6510,473
20241118,144800,985974160,6530,6530,6530,6530,1
20241118,144700,985967630,6510,6530,6530,6510,2417
20241118,144600,970232150,6530,6530,6530,6530,0
20241118,144500,970232150,6530,6530,6530,6530,0
20241118,144400,970232150,6530,6540,6540,6530,1908
20241118,144300,957765110,6550,6530,6550,6530,636
20241118,144200,953601670,6530,6530,6530,6530,0
20241118,144100,953601670,6530,6530,6530,6530,90
20241118,144000,953013970,6520,6520,6520,6520,43
20241118,143900,952733610,6520,6530,6530,6520,2609
20241118,143800,935721930,6530,6530,6530,6530,0
20241118,143700,935721930,6530,6530,6530,6530,0
20241118,143600,935721930,6530,6530,6530,6530,601
20241118,143500,931797400,6530,6530,6530,6530,0
20241118,143400,931797400,6530,6530,6530,6530,116
20241118,143300,931039920,6530,6530,6530,6530,0
20241118,143200,931039920,6530,6530,6530,6530,1
20241118,143100,931033390,6530,6550,6550,6530,406
20241118,143000,928380190,6560,6560,6560,6560,0
20241118,142900,928380190,6560,6530,6560,6530,6
20241118,142800,928340980,6530,6540,6540,6530,67
20241118,142700,927903460,6560,6550,6560,6550,2
20241118,142600,927890350,6520,6520,6520,6520,0
20241118,142500,927890350,6520,6540,6540,6520,250
20241118,142400,926260120,6540,6540,6540,6540,10
20241118,142300,926194720,6540,6540,6540,6540,2
20241118,142200,926181640,6560,6540,6560,6540,100
20241118,142100,925525700,6520,6520,6520,6520,29
20241118,142000,925336620,6520,6520,6520,6520,10
20241118,141900,925271420,6520,6520,6520,6520,155
20241118,141800,924260820,6520,6520,6520,6520,110
20241118,141700,923543620,6520,6530,6530,6520,121
20241118,141600,922754690,6520,6530,6530,6520,389
20241118,141500,920216710,6540,6530,6540,6530,264
20241118,141400,918491480,6540,6550,6550,6540,26
20241118,141300,918321420,6560,6560,6560,6560,0
20241118,141200,918321420,6560,6540,6560,6540,84
20241118,141100,917770500,6560,6540,6560,6540,444
20241118,141000,914866570,6540,6540,6540,6540,289
20241118,140900,912976510,6540,6550,6550,6540,66
20241118,140800,912544860,6550,6550,6550,6550,136
20241118,140700,911654060,6550,6550,6550,6550,3
20241118,140600,911634410,6550,6550,6550,6550,19
20241118,140500,911509960,6560,6560,6560,6560,0
20241118,140400,911509960,6560,6550,6560,6550,6
20241118,140300,911470650,6550,6550,6550,6550,50
20241118,140200,911143150,6570,6570,6570,6570,300
20241118,140100,909172150,6580,6570,6580,6570,4
20241118,140000,909145840,6580,6560,6580,6560,370
20241118,135900,906715640,6560,6560,6560,6560,0
20241118,135800,906715640,6560,6560,6560,6530,112
20241118,135700,905983740,6560,6560,6560,6560,60
20241118,135600,905590140,6520,6560,6560,6520,266
20241118,135500,903852860,6560,6560,6560,6560,1
20241118,135400,903846300,6560,6560,6560,6560,0
20241118,135300,903846300,6560,6560,6560,6560,377
20241118,135200,901373180,6550,6550,6550,6550,22
20241118,135100,901229080,6560,6560,6560,6550,109
20241118,135000,900514050,6560,6530,6560,6530,292
20241118,134900,898603170,6530,6530,6530,6530,210
20241118,134800,897231870,6520,6520,6520,6520,10
20241118,134700,897166670,6520,6520,6520,6520,32
20241118,134600,896958030,6520,6520,6520,6520,0
20241118,134500,896958030,6520,6520,6520,6520,0
20241118,134400,896958030,6520,6520,6520,6520,0
20241118,134300,896958030,6520,6510,6520,6510,129
20241118,134200,896117340,6510,6510,6510,6510,250
20241118,134100,894489840,6510,6510,6510,6510,0
20241118,134000,894489840,6510,6510,6510,6510,10
20241118,133900,894424740,6500,6500,6500,6500,10
20241118,133800,894359740,6510,6510,6510,6510,0
20241118,133700,894359740,6510,6510,6510,6510,320
20241118,133600,892276540,6510,6510,6510,6510,0
20241118,133500,892276540,6510,6510,6510,6510,0
20241118,133400,892276540,6510,6510,6510,6510,8
20241118,133300,892224460,6480,6480,6480,6480,63
20241118,133200,891816220,6470,6470,6470,6470,2
20241118,133100,891803280,6480,6480,6480,6480,201
20241118,133000,890500800,6480,6480,6480,6480,1001
20241118,132900,884014320,6480,6480,6480,6480,2
20241118,132800,884001360,6470,6470,6470,6470,20
20241118,132700,883871960,6470,6470,6470,6470,0
20241118,132600,883871960,6470,6500,6510,6470,739
20241118,132500,879074530,6510,6510,6510,6510,10
20241118,132400,879009430,6500,6500,6500,6500,148
20241118,132300,878047430,6480,6480,6480,6480,1
20241118,132200,878040950,6470,6470,6470,6470,100
20241118,132100,877393950,6470,6470,6470,6470,303
20241118,132000,875433540,6500,6500,6500,6500,142
20241118,131900,874510540,6500,6500,6500,6500,0
20241118,131800,874510540,6500,6500,6500,6500,0
20241118,131700,874510540,6500,6520,6520,6500,511
20241118,131600,871188840,6520,6520,6520,6520,0
20241118,131500,871188840,6520,6520,6520,6520,20
20241118,131400,871058440,6510,6520,6520,6510,316
20241118,131300,869001120,6520,6520,6520,6520,37
20241118,131200,868759880,6520,6520,6520,6520,1
20241118,131100,868753360,6520,6530,6530,6520,75
20241118,131000,868264350,6530,6530,6530,6530,200
20241118,130900,866958350,6530,6530,6530,6530,27
20241118,130800,866782040,6510,6490,6530,6490,302
20241118,130700,864817700,6490,6490,6490,6490,3
20241118,130600,864798230,6490,6460,6490,6460,6
20241118,130500,864759440,6460,6470,6470,6460,20
20241118,130400,864630140,6460,6460,6460,6460,0
20241118,130300,864630140,6460,6480,6480,6460,646
20241118,130200,860451170,6480,6480,6480,6480,102
20241118,130100,859790210,6480,6480,6480,6480,0
20241118,130000,859790210,6480,6480,6480,6460,39
20241118,125900,859538210,6470,6470,6470,6470,20
20241118,125800,859408810,6480,6480,6480,6480,0
20241118,125700,859408810,6480,6480,6480,6480,1
20241118,125600,859402330,6480,6480,6480,6440,127
20241118,125500,858580300,6450,6460,6460,6450,215
20241118,125400,857192550,6460,6460,6460,6460,2
20241118,125300,857179630,6480,6470,6480,6450,973
20241118,125200,850894360,6470,6490,6490,6470,246
20241118,125100,849299440,6490,6490,6490,6490,100
20241118,125000,848650440,6520,6520,6520,6520,0
20241118,124900,848650440,6520,6520,6520,6520,0
20241118,124800,848650440,6520,6520,6530,6500,164
20241118,124700,847583880,6500,6500,6500,6500,0
20241118,124600,847583880,6500,6510,6510,6500,100
20241118,124500,846933850,6500,6500,6500,6500,0
20241118,124400,846933850,6500,6500,6500,6500,0
20241118,124300,846933850,6500,6500,6500,6500,202
20241118,124200,845620850,6500,6500,6500,6500,0
20241118,124100,845620850,6500,6510,6510,6500,18
20241118,124000,845503820,6510,6510,6510,6510,430
20241118,123900,842704520,6520,6520,6520,6520,0
20241118,123800,842704520,6520,6520,6520,6520,0
20241118,123700,842704520,6520,6530,6530,6520,20
20241118,123600,842574110,6520,6520,6520,6520,0
20241118,123500,842574110,6520,6520,6520,6520,0
20241118,123400,842574110,6520,6520,6520,6520,43
20241118,123300,842293750,6530,6530,6530,6530,32
20241118,123200,842084790,6530,6530,6530,6530,0
20241118,123100,842084790,6530,6530,6530,6530,0
20241118,123000,842084790,6530,6530,6530,6530,10
20241118,122900,842019490,6550,6550,6550,6550,13
20241118,122800,841934340,6520,6530,6530,6520,99
20241118,122700,841288780,6540,6540,6540,6540,31
20241118,122600,841086040,6540,6540,6540,6540,130
20241118,122500,840235840,6540,6540,6540,6540,10
20241118,122400,840170440,6530,6530,6530,6530,0
20241118,122300,840170440,6530,6520,6530,6520,110
20241118,122200,839453230,6520,6520,6530,6520,196
20241118,122100,838175300,6520,6520,6520,6520,0
20241118,122000,838175300,6520,6520,6520,6520,102
20241118,121900,837510260,6530,6540,6540,6520,1659
20241118,121800,826661140,6540,6540,6540,6540,465
20241118,121700,823620040,6540,6540,6540,6540,0
20241118,121600,823620040,6540,6540,6540,6540,46
20241118,121500,823319200,6520,6520,6520,6520,0
20241118,121400,823319200,6520,6520,6520,6520,2
20241118,121300,823306160,6520,6520,6520,6520,0
20241118,121200,823306160,6520,6520,6520,6520,6
20241118,121100,823267040,6520,6520,6520,6520,0
20241118,121000,823267040,6520,6520,6520,6520,0
20241118,120900,823267040,6520,6510,6520,6510,429
20241118,120800,820471860,6520,6520,6520,6520,7
20241118,120700,820426220,6520,6520,6520,6520,54
20241118,120600,820074140,6520,6520,6520,6510,135
20241118,120500,819194290,6540,6540,6540,6510,3099
20241118,120400,798974870,6540,6540,6550,6540,107
20241118,120300,798274960,6550,6550,6550,6550,20
20241118,120200,798143960,6560,6560,6560,6560,20
20241118,120100,798012760,6570,6570,6570,6570,0
20241118,120000,798012760,6570,6570,6570,6540,774
20241118,115900,792949880,6570,6570,6570,6570,10
20241118,115800,792884180,6570,6580,6580,6570,7
20241118,115700,792838150,6560,6580,6580,6530,260
20241118,115600,791137380,6550,6550,6550,6550,100
20241118,115500,790482380,6550,6560,6560,6550,4
20241118,115400,790456160,6530,6580,6580,6530,1010
20241118,115300,783848030,6560,6570,6570,6560,505
20241118,115200,780534230,6570,6570,6570,6570,5
20241118,115100,780501380,6570,6570,6570,6570,0
20241118,115000,780501380,6570,6560,6570,6560,40
20241118,114900,780238970,6560,6560,6560,6560,300
20241118,114800,778270970,6560,6560,6560,6560,101
20241118,114700,777608410,6570,6570,6570,6570,150
20241118,114600,776622910,6560,6560,6560,6560,0
20241118,114500,776622910,6560,6560,6560,6560,0
20241118,114400,776622910,6560,6560,6560,6560,1
20241118,114300,776616350,6560,6560,6560,6560,0
20241118,114200,776616350,6560,6560,6560,6560,46
20241118,114100,776314590,6560,6560,6580,6560,58
20241118,114000,775934080,6560,6560,6560,6560,2
20241118,113900,775920960,6580,6580,6580,6580,21
20241118,113800,775782780,6580,6560,6580,6560,62
20241118,113700,775376040,6570,6570,6570,6570,0
20241118,113600,775376040,6570,6570,6570,6570,5
20241118,113500,775343190,6570,6570,6570,6570,1
20241118,113400,775336620,6570,6570,6570,6570,54
20241118,113300,774981840,6570,6570,6570,6570,105
20241118,113200,774291990,6580,6580,6580,6580,260
20241118,113100,772581190,6580,6580,6580,6580,110
20241118,113000,771857390,6600,6580,6600,6580,57
20241118,112900,771482310,6580,6590,6590,6580,441
20241118,112800,768576360,6600,6600,6600,6600,202
20241118,112700,767243160,6590,6580,6590,6580,565
20241118,112600,763520210,6590,6590,6590,6590,10
20241118,112500,763454310,6590,6580,6590,6580,2
20241118,112400,763441140,6600,6600,6600,6600,4
20241118,112300,763414740,6600,6600,6600,6600,50
20241118,112200,763084740,6600,6600,6600,6600,13
20241118,112100,762998940,6600,6600,6600,6600,0
20241118,112000,762998940,6600,6590,6600,6570,1124
20241118,111900,755610780,6570,6570,6570,6570,500
20241118,111800,752325780,6570,6570,6570,6570,0
20241118,111700,752325780,6570,6580,6580,6570,21
20241118,111600,752187610,6580,6560,6580,6560,1278
20241118,111500,743778420,6570,6570,6570,6570,1
20241118,111400,743771850,6580,6580,6580,6580,46
20241118,111300,743469170,6560,6560,6560,6560,50
20241118,111200,743141170,6560,6580,6580,6560,394
20241118,111100,740549370,6580,6590,6590,6580,229
20241118,111000,739042290,6590,6590,6590,6590,0
20241118,110900,739042290,6590,6590,6590,6590,850
20241118,110800,733440790,6590,6590,6590,6590,0
20241118,110700,733440790,6590,6590,6590,6590,30
20241118,110600,733243090,6580,6580,6580,6580,0
20241118,110500,733243090,6580,6580,6580,6570,1051
20241118,110400,726337510,6580,6580,6580,6580,119
20241118,110300,725554490,6580,6590,6590,6580,276
20241118,110200,723738180,6590,6600,6600,6590,809
20241118,110100,718406270,6590,6600,6600,6590,58
20241118,110000,718023710,6610,6610,6610,6610,6
20241118,105900,717984050,6610,6610,6610,6610,0
20241118,105800,717984050,6610,6610,6610,6610,100
20241118,105700,717323050,6630,6610,6630,6610,885
20241118,105600,711473000,6620,6640,6640,6610,894
20241118,105500,705557870,6640,6620,6640,6620,79
20241118,105400,705034030,6630,6600,6630,6600,2032
20241118,105300,691578430,6600,6610,6620,6590,1611
20241118,105200,680937610,6620,6620,6620,6600,53
20241118,105100,680587770,6580,6610,6610,6580,1532
20241118,105000,670464280,6590,6590,6590,6590,3
20241118,104900,670444510,6590,6590,6590,6590,584
20241118,104800,666595950,6580,6580,6580,6580,100
20241118,104700,665937950,6580,6580,6580,6580,0
20241118,104600,665937950,6580,6580,6600,6560,1724
20241118,104500,654566520,6590,6590,6590,6590,15
20241118,104400,654467670,6590,6580,6590,6580,150
20241118,104300,653479880,6570,6580,6580,6570,8
20241118,104200,653427310,6570,6580,6580,6570,1018
20241118,104100,646733350,6590,6590,6590,6590,90
20241118,104000,646140250,6590,6590,6590,6590,260
20241118,103900,644426850,6590,6580,6590,6580,816
20241118,103800,639050740,6580,6580,6580,6580,315
20241118,103700,636978040,6580,6580,6580,6580,500
20241118,103600,633688040,6580,6580,6580,6580,81
20241118,103500,633155060,6580,6590,6590,6580,42
20241118,103400,632878500,6590,6590,6590,6590,77
20241118,103300,632371070,6590,6590,6590,6590,38
20241118,103200,632120650,6590,6590,6590,6590,12
20241118,103100,632041570,6600,6590,6600,6590,695
20241118,103000,627461370,6570,6560,6570,6560,850
20241118,102900,621878870,6570,6570,6570,6570,0
20241118,102800,621878870,6570,6570,6590,6570,881
20241118,102700,616081730,6570,6570,6570,6570,2
20241118,102600,616068590,6570,6570,6570,6570,1
20241118,102500,616062020,6540,6540,6540,6540,0
20241118,102400,616062020,6540,6540,6540,6540,23
20241118,102300,615911600,6570,6570,6570,6570,0
20241118,102200,615911600,6570,6570,6570,6570,66
20241118,102100,615477980,6570,6560,6570,6560,1210
20241118,102000,607528720,6550,6550,6550,6550,129
20241118,101900,606683770,6550,6550,6550,6550,111
20241118,101800,605956720,6550,6550,6550,6550,89
20241118,101700,605373770,6570,6550,6570,6550,7
20241118,101600,605327880,6570,6570,6570,6570,0
20241118,101500,605327880,6570,6530,6570,6530,238
20241118,101400,603769520,6550,6550,6550,6550,0
20241118,101300,603769520,6550,6540,6550,6540,600
20241118,101200,599844520,6540,6540,6540,6540,1070
20241118,101100,592846720,6550,6550,6550,6550,238
20241118,101000,591287820,6550,6570,6570,6550,3118
20241118,100900,570802580,6580,6570,6580,6570,187
20241118,100800,569573460,6580,6590,6590,6580,50
20241118,100700,569244200,6590,6580,6590,6570,218
20241118,100600,567808250,6580,6570,6580,6570,136
20241118,100500,566914170,6570,6580,6580,6570,52
20241118,100400,566572070,6580,6580,6580,6580,0
20241118,100300,566572070,6580,6590,6590,6580,56
20241118,100200,566203500,6600,6590,6600,6580,1038
20241118,100100,559358000,6590,6580,6600,6580,7202
20241118,100000,511897080,6570,6560,6570,6560,710
20241118,095900,507233480,6530,6550,6550,6530,367
20241118,095800,504836610,6540,6540,6540,6540,48
20241118,095700,504522690,6540,6540,6540,6540,1670
20241118,095600,493600890,6570,6550,6570,6540,2190
20241118,095500,479236380,6570,6570,6570,6570,550
20241118,095400,475622880,6550,6570,6580,6550,180
20241118,095300,474440890,6550,6560,6560,6550,165
20241118,095200,473360130,6560,6560,6560,6560,63
20241118,095100,472946850,6560,6570,6590,6560,3799
20241118,095000,447949990,6580,6560,6580,6560,72
20241118,094900,447476790,6570,6570,6580,6570,34
20241118,094800,447253200,6580,6590,6590,6560,546
20241118,094700,443668320,6590,6580,6590,6580,1107
20241118,094600,436384250,6590,6540,6590,6540,4590
20241118,094500,406244070,6550,6550,6550,6550,152
20241118,094400,405248470,6550,6540,6550,6530,130
20241118,094300,404397490,6540,6550,6550,6540,428
20241118,094200,401598280,6540,6540,6540,6540,251
20241118,094100,399956740,6550,6540,6550,6540,344
20241118,094000,397706670,6540,6550,6550,6540,103
20241118,093900,397032040,6560,6550,6560,6550,82
20241118,093800,396494610,6550,6550,6560,6550,2715
20241118,093700,378691000,6550,6550,6550,6550,675
20241118,093600,374269750,6540,6510,6540,6500,1366
20241118,093500,365344000,6500,6530,6530,6500,104
20241118,093400,364664940,6530,6530,6530,6530,118
20241118,093300,363894400,6530,6510,6530,6510,853
20241118,093200,358335120,6510,6520,6520,6510,494
20241118,093100,355116400,6520,6540,6540,6520,1423
20241118,093000,345823540,6540,6530,6580,6530,389
20241118,092900,343270300,6530,6530,6530,6530,32
20241118,092800,343061340,6550,6530,6550,6530,50
20241118,092700,342734510,6540,6530,6540,6520,242
20241118,092600,341153860,6530,6510,6530,6510,747
20241118,092500,336288790,6500,6520,6520,6500,523
20241118,092400,332884270,6520,6530,6580,6520,4685
20241118,092300,302160990,6510,6520,6540,6510,336
20241118,092200,299966250,6540,6530,6540,6470,980
20241118,092100,293574810,6450,6530,6530,6450,2279
20241118,092000,278741590,6540,6530,6540,6520,966
20241118,091900,272427110,6530,6530,6530,6520,2298
20241118,091800,257438150,6530,6510,6540,6510,1873
20241118,091700,245219400,6510,6490,6510,6490,4018
20241118,091600,219123400,6490,6440,6490,6440,4063
20241118,091500,192838600,6440,6440,6450,6440,1142
20241118,091400,185477010,6440,6440,6440,6420,598
20241118,091300,181631200,6440,6430,6450,6420,2099
20241118,091200,168127110,6430,6430,6430,6410,631
20241118,091100,164074930,6430,6380,6430,6370,1547
20241118,091000,154194690,6370,6350,6370,6350,805
20241118,090900,149076640,6350,6350,6380,6350,1048
20241118,090800,142421360,6390,6390,6390,6390,975
20241118,090700,136191110,6390,6300,6390,6300,4494
20241118,090600,107731970,6220,6250,6300,6160,3748
20241118,090500,84484970,6290,6260,6290,6250,1815
20241118,090400,73112860,6250,6260,6260,6230,509
20241118,090300,69931220,6320,6270,6320,6260,997
20241118,090200,63654210,6270,6180,6270,6180,1970
20241118,090100,51387550,6180,6210,6260,6180,365
20241118,090000,49127190,6290,6140,6340,6140,7986