KissMeData/044490/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192500,3058049670,9940,9940,9940,9940,2990
20241118,192400,3058049670,9940,9940,9940,9940,0
20241118,192300,3058049670,9940,9940,9940,9940,0
20241118,192200,3058049670,9940,9940,9940,9940,0
20241118,192100,3058049670,9940,9940,9940,9940,0
20241118,192000,3058049670,9940,9940,9940,9940,0
20241118,191900,3058049670,9940,9940,9940,9940,0
20241118,191800,3058049670,9940,9940,9940,9940,0
20241118,191700,3058049670,9940,9940,9940,9940,0
20241118,191600,3058049670,9940,9940,9940,9940,0
20241118,191500,3058049670,9940,9940,9940,9940,0
20241118,191400,3058049670,9940,9940,9940,9940,0
20241118,191300,3058049670,9940,9940,9940,9940,0
20241118,191200,3058049670,9940,9940,9940,9940,0
20241118,191100,3058049670,9940,9940,9940,9940,0
20241118,191000,3058049670,9940,9940,9940,9940,0
20241118,190900,3058049670,9940,9940,9940,9940,0
20241118,190800,3058049670,9940,9940,9940,9940,0
20241118,190700,3058049670,9940,9940,9940,9940,0
20241118,190600,3058049670,9940,9940,9940,9940,0
20241118,190500,3058049670,9940,9940,9940,9940,0
20241118,190400,3058049670,9940,9940,9940,9940,0
20241118,190300,3058049670,9940,9940,9940,9940,0
20241118,190200,3058049670,9940,9940,9940,9940,0
20241118,190100,3058049670,9940,9940,9940,9940,0
20241118,190000,3058049670,9940,9940,9940,9940,0
20241118,185900,3058049670,9940,9940,9940,9940,0
20241118,185800,3058049670,9940,9940,9940,9940,0
20241118,185700,3058049670,9940,9940,9940,9940,0
20241118,185600,3058049670,9940,9940,9940,9940,0
20241118,185500,3058049670,9940,9940,9940,9940,2990
20241118,185400,3058049670,9940,9940,9940,9940,0
20241118,185300,3058049670,9940,9940,9940,9940,0
20241118,185200,3058049670,9940,9940,9940,9940,0
20241118,185100,3058049670,9940,9940,9940,9940,0
20241118,185000,3058049670,9940,9940,9940,9940,0
20241118,184900,3058049670,9940,9940,9940,9940,0
20241118,184800,3058049670,9940,9940,9940,9940,0
20241118,184700,3058049670,9940,9940,9940,9940,0
20241118,184600,3058049670,9940,9940,9940,9940,0
20241118,184500,3058049670,9940,9940,9940,9940,0
20241118,184400,3058049670,9940,9940,9940,9940,0
20241118,184300,3058049670,9940,9940,9940,9940,0
20241118,184200,3058049670,9940,9940,9940,9940,0
20241118,184100,3058049670,9940,9940,9940,9940,0
20241118,184000,3058049670,9940,9940,9940,9940,0
20241118,183900,3058049670,9940,9940,9940,9940,0
20241118,183800,3058049670,9940,9940,9940,9940,0
20241118,183700,3058049670,9940,9940,9940,9940,0
20241118,183600,3058049670,9940,9940,9940,9940,0
20241118,183500,3058049670,9940,9940,9940,9940,0
20241118,183400,3058049670,9940,9940,9940,9940,0
20241118,183300,3058049670,9940,9940,9940,9940,0
20241118,183200,3058049670,9940,9940,9940,9940,0
20241118,183100,3058049670,9940,9940,9940,9940,0
20241118,183000,3058049670,9940,9940,9940,9940,0
20241118,182900,3058049670,9940,9940,9940,9940,0
20241118,182800,3058049670,9940,9940,9940,9940,0
20241118,182700,3058049670,9940,9940,9940,9940,0
20241118,182600,3058049670,9940,9940,9940,9940,0
20241118,182500,3058049670,9940,9940,9940,9940,2990
20241118,182400,3058049670,9940,9940,9940,9940,0
20241118,182300,3058049670,9940,9940,9940,9940,0
20241118,182200,3058049670,9940,9940,9940,9940,0
20241118,182100,3058049670,9940,9940,9940,9940,0
20241118,182000,3058049670,9940,9940,9940,9940,0
20241118,181900,3058049670,9940,9940,9940,9940,0
20241118,181800,3058049670,9940,9940,9940,9940,0
20241118,181700,3058049670,9940,9940,9940,9940,0
20241118,181600,3058049670,9940,9940,9940,9940,0
20241118,181500,3058049670,9940,9940,9940,9940,0
20241118,181400,3058049670,9940,9940,9940,9940,0
20241118,181300,3058049670,9940,9940,9940,9940,0
20241118,181200,3058049670,9940,9940,9940,9940,0
20241118,181100,3058049670,9940,9940,9940,9940,0
20241118,181000,3058049670,9940,9940,9940,9940,0
20241118,180900,3058049670,9940,9940,9940,9940,0
20241118,180800,3058049670,9940,9940,9940,9940,0
20241118,180700,3058049670,9940,9940,9940,9940,0
20241118,180600,3058049670,9940,9940,9940,9940,0
20241118,180500,3058049670,9940,9940,9940,9940,0
20241118,180400,3058049670,9940,9940,9940,9940,0
20241118,180300,3058049670,9940,9940,9940,9940,0
20241118,180200,3058049670,9940,9940,9940,9940,0
20241118,180100,3058049670,9940,9940,9940,9940,0
20241118,180000,3058049670,9940,9940,9940,9940,0
20241118,175900,3058049670,9940,9940,9940,9940,0
20241118,175800,3058049670,9940,9940,9940,9940,0
20241118,175700,3058049670,9940,9940,9940,9940,0
20241118,175600,3058049670,9940,9940,9940,9940,0
20241118,175500,3058049670,9940,9940,9940,9940,2990
20241118,175400,3058049670,9940,9940,9940,9940,0
20241118,175300,3058049670,9940,9940,9940,9940,0
20241118,175200,3058049670,9940,9940,9940,9940,0
20241118,175100,3058049670,9940,9940,9940,9940,0
20241118,175000,3058049670,9940,9940,9940,9940,0
20241118,174900,3058049670,9940,9940,9940,9940,0
20241118,174800,3058049670,9940,9940,9940,9940,0
20241118,174700,3058049670,9940,9940,9940,9940,0
20241118,174600,3058049670,9940,9940,9940,9940,0
20241118,174500,3058049670,9940,9940,9940,9940,0
20241118,174400,3058049670,9940,9940,9940,9940,0
20241118,174300,3058049670,9940,9940,9940,9940,0
20241118,174200,3058049670,9940,9940,9940,9940,0
20241118,174100,3058049670,9940,9940,9940,9940,0
20241118,174000,3058049670,9940,9940,9940,9940,0
20241118,173900,3058049670,9940,9940,9940,9940,0
20241118,173800,3058049670,9940,9940,9940,9940,0
20241118,173700,3058049670,9940,9940,9940,9940,0
20241118,173600,3058049670,9940,9940,9940,9940,0
20241118,173500,3058049670,9940,9940,9940,9940,0
20241118,173400,3058049670,9940,9940,9940,9940,0
20241118,173300,3058049670,9940,9940,9940,9940,0
20241118,173200,3058049670,9940,9940,9940,9940,0
20241118,173100,3058049670,9940,9940,9940,9940,0
20241118,173000,3058049670,9940,9940,9940,9940,0
20241118,172900,3058049670,9940,9940,9940,9940,0
20241118,172800,3058049670,9940,9940,9940,9940,0
20241118,172700,3058049670,9940,9940,9940,9940,0
20241118,172600,3058049670,9940,9940,9940,9940,0
20241118,172500,3058049670,9940,9940,9940,9940,2990
20241118,172400,3058049670,9940,9940,9940,9940,0
20241118,172300,3058049670,9940,9940,9940,9940,0
20241118,172200,3058049670,9940,9940,9940,9940,0
20241118,172100,3058049670,9940,9940,9940,9940,0
20241118,172000,3058049670,9940,9940,9940,9940,0
20241118,171900,3058049670,9940,9940,9940,9940,0
20241118,171800,3058049670,9940,9940,9940,9940,0
20241118,171700,3058049670,9940,9940,9940,9940,0
20241118,171600,3058049670,9940,9940,9940,9940,0
20241118,171500,3058049670,9940,9940,9940,9940,0
20241118,171400,3058049670,9940,9940,9940,9940,0
20241118,171300,3058049670,9940,9940,9940,9940,0
20241118,171200,3058049670,9940,9940,9940,9940,0
20241118,171100,3058049670,9940,9940,9940,9940,0
20241118,171000,3058049670,9940,9940,9940,9940,0
20241118,170900,3058049670,9940,9940,9940,9940,0
20241118,170800,3058049670,9940,9940,9940,9940,0
20241118,170700,3058049670,9940,9940,9940,9940,0
20241118,170600,3058049670,9940,9940,9940,9940,0
20241118,170500,3058049670,9940,9940,9940,9940,0
20241118,170400,3058049670,9940,9940,9940,9940,0
20241118,170300,3058049670,9940,9940,9940,9940,0
20241118,170200,3058049670,9940,9940,9940,9940,0
20241118,170100,3058049670,9940,9940,9940,9940,0
20241118,170000,3058049670,9940,9940,9940,9940,0
20241118,165900,3058049670,9940,9940,9940,9940,0
20241118,165800,3058049670,9940,9940,9940,9940,0
20241118,165700,3058049670,9940,9940,9940,9940,0
20241118,165600,3058049670,9940,9940,9940,9940,0
20241118,165500,3058049670,9940,9940,9940,9940,2990
20241118,165400,3058049670,9940,9940,9940,9940,0
20241118,165300,3058049670,9940,9940,9940,9940,0
20241118,165200,3058049670,9940,9940,9940,9940,0
20241118,165100,3058049670,9940,9940,9940,9940,0
20241118,165000,3058049670,9940,9940,9940,9940,0
20241118,164900,3058049670,9940,9940,9940,9940,0
20241118,164800,3058049670,9940,9940,9940,9940,0
20241118,164700,3058049670,9940,9940,9940,9940,0
20241118,164600,3058049670,9940,9940,9940,9940,0
20241118,164500,3058049670,9940,9940,9940,9940,0
20241118,164400,3058049670,9940,9940,9940,9940,0
20241118,164300,3058049670,9940,9940,9940,9940,0
20241118,164200,3058049670,9940,9940,9940,9940,0
20241118,164100,3058049670,9940,9940,9940,9940,0
20241118,164000,3058049670,9940,9940,9940,9940,0
20241118,163900,3058049670,9940,9940,9940,9940,0
20241118,163800,3058049670,9940,9940,9940,9940,0
20241118,163700,3058049670,9940,9940,9940,9940,0
20241118,163600,3058049670,9940,9940,9940,9940,0
20241118,163500,3058049670,9940,9940,9940,9940,0
20241118,163400,3058049670,9940,9940,9940,9940,0
20241118,163300,3058049670,9940,9940,9940,9940,0
20241118,163200,3058049670,9940,9940,9940,9940,0
20241118,163100,3058049670,9940,9940,9940,9940,0
20241118,163000,3058049670,9940,9940,9940,9940,0
20241118,162900,3058049670,9940,9940,9940,9940,0
20241118,162800,3058049670,9940,9940,9940,9940,0
20241118,162700,3058049670,9940,9940,9940,9940,0
20241118,162600,3058049670,9940,9940,9940,9940,0
20241118,162500,3058049670,9940,9940,9940,9940,2990
20241118,162400,3058049670,9940,9940,9940,9940,0
20241118,162300,3058049670,9940,9940,9940,9940,0
20241118,162200,3058049670,9940,9940,9940,9940,0
20241118,162100,3058049670,9940,9940,9940,9940,0
20241118,162000,3058049670,9940,9940,9940,9940,0
20241118,161900,3058049670,9940,9940,9940,9940,0
20241118,161800,3058049670,9940,9940,9940,9940,0
20241118,161700,3058049670,9940,9940,9940,9940,0
20241118,161600,3058049670,9940,9940,9940,9940,0
20241118,161500,3058049670,9940,9940,9940,9940,0
20241118,161400,3058049670,9940,9940,9940,9940,0
20241118,161300,3058049670,9940,9940,9940,9940,0
20241118,161200,3058049670,9940,9940,9940,9940,0
20241118,161100,3058049670,9940,9940,9940,9940,0
20241118,161000,3058049670,9940,9940,9940,9940,0
20241118,160900,3058049670,9940,9940,9940,9940,0
20241118,160800,3058049670,9940,9940,9940,9940,0
20241118,160700,3058049670,9940,9940,9940,9940,0
20241118,160600,3058049670,9940,9940,9940,9940,0
20241118,160500,3058049670,9940,9940,9940,9940,0
20241118,160400,3058049670,9940,9940,9940,9940,0
20241118,160300,3058049670,9940,9940,9940,9940,0
20241118,160200,3058049670,9940,9940,9940,9940,0
20241118,160100,3058049670,9940,9940,9940,9940,0
20241118,160000,3058049670,9940,9940,9940,9940,0
20241118,155900,3058049670,9940,9940,9940,9940,0
20241118,155800,3058049670,9940,9940,9940,9940,0
20241118,155700,3058049670,9940,9940,9940,9940,0
20241118,155600,3058049670,9940,9940,9940,9940,0
20241118,155500,3058049670,9940,9940,9940,9940,2990
20241118,155400,3058049670,9940,9940,9940,9940,0
20241118,155300,3058049670,9940,9940,9940,9940,0
20241118,155200,3058049670,9940,9940,9940,9940,0
20241118,155100,3058049670,9940,9940,9940,9940,0
20241118,155000,3058049670,9940,9940,9940,9940,0
20241118,154900,3058049670,9940,9940,9940,9940,0
20241118,154800,3058049670,9940,9940,9940,9940,0
20241118,154700,3058049670,9940,9940,9940,9940,0
20241118,154600,3058049670,9940,9940,9940,9940,0
20241118,154500,3058049670,9940,9940,9940,9940,0
20241118,154400,3058049670,9940,9940,9940,9940,0
20241118,154300,3058049670,9940,9940,9940,9940,0
20241118,154200,3058049670,9940,9940,9940,9940,0
20241118,154100,3058049670,9940,9940,9940,9940,0
20241118,154000,3058049670,9940,9940,9940,9940,0
20241118,153900,3058049670,9940,9940,9940,9940,0
20241118,153800,3058049670,9940,9940,9940,9940,0
20241118,153700,3058049670,9940,9940,9940,9940,0
20241118,153600,3058049670,9940,9940,9940,9940,0
20241118,153500,3058049670,9940,9940,9940,9940,0
20241118,153400,3058049670,9940,9940,9940,9940,0
20241118,153300,3058049670,9940,9940,9940,9940,0
20241118,153200,3058049670,9940,9940,9940,9940,0
20241118,153100,3058049670,9940,9940,9940,9940,0
20241118,153000,3058049670,9940,9940,9940,9940,2990
20241118,152900,3028329070,9970,9970,9970,9970,0
20241118,152800,3028329070,9970,9970,9970,9970,0
20241118,152700,3028329070,9970,9970,9970,9970,0
20241118,152600,3028329070,9970,9970,9970,9970,0
20241118,152500,3028329070,9970,9970,9970,9970,0
20241118,152400,3028329070,9970,9970,9970,9970,0
20241118,152300,3028329070,9970,9970,9970,9970,0
20241118,152200,3028329070,9970,9970,9970,9970,0
20241118,152100,3028329070,9970,9970,9970,9970,0
20241118,152000,3028329070,9970,9970,9970,9970,0
20241118,151900,3028329070,9970,9950,9970,9950,988
20241118,151800,3018488260,9960,9960,9970,9960,42
20241118,151700,3018069920,9950,9960,9970,9940,2252
20241118,151600,2995661900,9980,9980,9980,9980,207
20241118,151500,2993596040,9980,9960,9980,9960,353
20241118,151400,2990075930,9970,9980,9980,9970,115
20241118,151300,2988929300,9980,9980,9980,9940,112
20241118,151200,2987815630,9980,9970,9980,9940,2225
20241118,151100,2965671820,9990,9970,9990,9970,8
20241118,151000,2965592040,9990,9960,9990,9960,1944
20241118,150900,2946196210,9970,9960,9980,9960,404
20241118,150800,2942172320,9980,9980,9980,9970,22
20241118,150700,2941952860,9980,9970,9980,9970,18
20241118,150600,2941773380,9980,9950,9980,9950,66
20241118,150500,2941116350,9980,9970,9980,9970,210
20241118,150400,2939020720,9980,9960,9980,9960,996
20241118,150300,2929086810,9970,9950,9970,9950,513
20241118,150200,2923978420,9950,9930,9950,9930,1550
20241118,150100,2908562660,9940,9950,9950,9930,361
20241118,150000,2904975310,9940,9940,9940,9930,106
20241118,145900,2903922120,9950,9950,9950,9950,49
20241118,145800,2903434570,9950,9940,9950,9940,296
20241118,145700,2900490370,9960,9940,9960,9940,1108
20241118,145600,2889468590,9950,9930,9950,9920,2216
20241118,145500,2867459660,9930,9920,9930,9910,605
20241118,145400,2861458090,9930,9920,9930,9920,602
20241118,145300,2855486230,9930,9930,9930,9930,58
20241118,145200,2854910290,9930,9930,9930,9930,11
20241118,145100,2854801060,9940,9930,9940,9930,318
20241118,145000,2851643310,9940,9930,9940,9930,584
20241118,144900,2845844170,9930,9940,9940,9930,277
20241118,144800,2843092790,9940,9940,9940,9940,0
20241118,144700,2843092790,9940,9940,9940,9930,327
20241118,144600,2839842580,9950,9940,9950,9940,3
20241118,144500,2839812750,9960,9950,9960,9940,819
20241118,144400,2831663860,9950,9940,9950,9940,202
20241118,144300,2829655970,9950,9950,9950,9950,8
20241118,144200,2829576370,9940,9950,9960,9940,334
20241118,144100,2826253220,9950,9950,9950,9950,105
20241118,144000,2825208470,9950,9940,9950,9940,149
20241118,143900,2823727090,9950,9950,9950,9950,221
20241118,143800,2821528140,9960,9940,9960,9940,87
20241118,143700,2820662460,9960,9960,9960,9960,5
20241118,143600,2820612660,9960,9950,9960,9950,57
20241118,143500,2820045490,9960,9980,9980,9960,337
20241118,143400,2816685640,9970,10000,10000,9970,6
20241118,143300,2816625780,9980,9990,9990,9960,190
20241118,143200,2814729860,9960,9990,10000,9960,999
20241118,143100,2804764800,10000,10000,10000,9990,253
20241118,143000,2802235010,10000,9980,10000,9980,263
20241118,142900,2799609950,9980,9980,9980,9980,5
20241118,142800,2799560050,10000,10000,10000,10000,132
20241118,142700,2798240050,9990,9940,10000,9940,2888
20241118,142600,2769474200,9940,9930,9940,9930,32
20241118,142500,2769156420,9940,9930,9940,9930,255
20241118,142400,2766623840,9930,9930,9930,9930,1177
20241118,142300,2754936230,9940,9930,9940,9930,18
20241118,142200,2754757480,9940,9930,9940,9930,370
20241118,142100,2751081820,9930,9930,9930,9930,43
20241118,142000,2750654830,9940,9920,9940,9920,89
20241118,141900,2749771930,9940,9940,9940,9940,146
20241118,141800,2748320690,9950,9940,9950,9940,714
20241118,141700,2741223510,9940,9940,9940,9940,0
20241118,141600,2741223510,9940,9940,9940,9930,18
20241118,141500,2741044750,9950,9940,9960,9920,1704
20241118,141400,2724117090,9960,9950,9960,9950,42
20241118,141300,2723698940,9960,9960,9960,9960,1
20241118,141200,2723688980,9940,9960,9960,9940,157
20241118,141100,2722127160,9960,9970,9970,9960,62
20241118,141000,2721509100,9970,9970,9980,9970,164
20241118,140900,2719872600,9980,9950,9980,9950,1503
20241118,140800,2704891850,9940,9910,9950,9910,2212
20241118,140700,2682939710,9910,9900,9910,9900,264
20241118,140600,2680326100,9900,9890,9900,9890,313
20241118,140500,2677227570,9900,9900,9900,9900,658
20241118,140400,2670713370,9900,9900,9900,9890,68
20241118,140300,2670040330,9900,9900,9900,9900,29
20241118,140200,2669753230,9890,9890,9900,9890,87
20241118,140100,2668892490,9900,9890,9900,9870,1045
20241118,140000,2658557960,9890,9890,9890,9880,88
20241118,135900,2657688240,9890,9880,9890,9870,85
20241118,135800,2656848810,9890,9880,9890,9880,291
20241118,135700,2653973720,9880,9850,9880,9850,583
20241118,135600,2648221620,9870,9870,9870,9860,264
20241118,135500,2645618310,9860,9860,9860,9850,394
20241118,135400,2641734330,9860,9860,9860,9850,172
20241118,135300,2640039400,9870,9870,9870,9870,9
20241118,135200,2639950570,9870,9880,9880,9870,230
20241118,135100,2637680460,9870,9880,9880,9870,104
20241118,135000,2636653270,9880,9880,9890,9880,1065
20241118,134900,2626128210,9890,9870,9900,9870,428
20241118,134800,2621891900,9890,9880,9890,9880,2
20241118,134700,2621872130,9900,9830,9900,9810,5997
20241118,134600,2562855810,9840,9830,9840,9810,1567
20241118,134500,2547465790,9830,9840,9840,9820,361
20241118,134400,2543917040,9840,9840,9840,9830,145
20241118,134300,2542490410,9840,9860,9860,9830,3912
20241118,134200,2503965370,9850,9860,9860,9850,922
20241118,134100,2494879740,9860,9860,9860,9860,241
20241118,134000,2492503480,9860,9860,9860,9860,346
20241118,133900,2489091920,9860,9860,9860,9850,74
20241118,133800,2488362480,9870,9860,9870,9860,75
20241118,133700,2487622960,9870,9850,9870,9850,414
20241118,133600,2483541810,9850,9860,9860,9850,735
20241118,133500,2476300490,9860,9860,9860,9850,377
20241118,133400,2472585380,9860,9870,9870,9850,2721
20241118,133300,2445755120,9870,9880,9880,9870,2706
20241118,133200,2419028450,9890,9900,9900,9890,10250
20241118,133100,2317580270,9900,9910,9910,9900,1283
20241118,133000,2304877700,9910,9900,9910,9900,127
20241118,132900,2303619750,9900,9910,9910,9900,1114
20241118,132800,2292580360,9910,9920,9920,9910,7938
20241118,132700,2213886760,9920,9920,9920,9920,543
20241118,132600,2208500200,9930,9920,9930,9920,447
20241118,132500,2204065950,9930,9930,9930,9930,513
20241118,132400,2198971860,9940,9930,9940,9930,13
20241118,132300,2198842750,9940,9940,9940,9940,13
20241118,132200,2198713530,9930,9930,9940,9920,569
20241118,132100,2193063590,9930,9930,9930,9930,0
20241118,132000,2193063590,9930,9930,9930,9920,124
20241118,131900,2191832480,9950,9940,9950,9940,12
20241118,131800,2191713190,9940,9930,9940,9920,422
20241118,131700,2187522300,9930,9930,9930,9930,0
20241118,131600,2187522300,9930,9950,9950,9930,22
20241118,131500,2187303420,9930,9940,9950,9920,276
20241118,131400,2184562760,9950,9930,9950,9930,120
20241118,131300,2183369400,9950,9940,9950,9940,140
20241118,131200,2181976560,9950,9950,9950,9920,32
20241118,131100,2181658190,9950,9930,9950,9920,474
20241118,131000,2176951420,9930,9920,9930,9920,1183
20241118,130900,2165214940,9930,9930,9930,9930,4
20241118,130800,2165175220,9930,9930,9930,9920,42
20241118,130700,2164758170,9950,9950,9950,9920,320
20241118,130600,2161578340,9950,9940,9950,9920,918
20241118,130500,2152454770,9950,9940,9950,9940,100
20241118,130400,2151460740,9940,9940,9950,9920,2105
20241118,130300,2130564090,9960,9940,9960,9930,515
20241118,130200,2125442950,9940,9940,9950,9930,954
20241118,130100,2115960210,9950,9950,9960,9940,1491
20241118,130000,2101132110,9950,9950,9960,9940,113
20241118,125900,2100007590,9950,9950,9960,9940,565
20241118,125800,2094386050,9950,9940,9960,9940,8
20241118,125700,2094306500,9960,9950,9960,9940,668
20241118,125600,2087662330,9960,9960,9970,9960,1303
20241118,125500,2074684430,9970,9970,9970,9970,36
20241118,125400,2074325510,9960,9970,9980,9960,983
20241118,125300,2064525480,9980,9980,9980,9960,44
20241118,125200,2064086770,9970,9980,9980,9960,177
20241118,125100,2062321930,9980,9970,9980,9970,100
20241118,125000,2061324350,9980,9960,9980,9960,816
20241118,124900,2053190180,9970,9970,9970,9970,200
20241118,124800,2051196180,9970,9960,9970,9960,1202
20241118,124700,2039217990,9970,9970,9970,9970,0
20241118,124600,2039217990,9970,9970,9970,9960,204
20241118,124500,2037186110,9940,9970,9970,9940,825
20241118,124400,2028984990,9970,9960,9970,9950,111
20241118,124300,2027880330,9970,9970,9970,9950,131
20241118,124200,2026574300,9970,9960,9970,9960,560
20241118,124100,2020993890,9960,9950,9960,9940,750
20241118,124000,2013531260,9950,9940,9950,9940,43
20241118,123900,2013103830,9940,9930,9940,9920,993
20241118,123800,2003240500,9930,9930,9930,9920,2759
20241118,123700,1975864900,9940,9930,9940,9930,281
20241118,123600,1973074550,9940,9940,9940,9930,302
20241118,123500,1970075410,9940,9940,9940,9940,3
20241118,123400,1970045590,9950,9930,9950,9920,774
20241118,123300,1962357480,9930,9930,9930,9930,21
20241118,123200,1962148950,9930,9930,9940,9920,1862
20241118,123100,1943673040,9940,9950,9950,9930,14
20241118,123000,1943533910,9950,9940,9950,9930,2149
20241118,122900,1922191970,9950,9950,9950,9950,1
20241118,122800,1922182020,9960,9960,9960,9940,1172
20241118,122700,1910520800,9960,9960,9960,9940,2206
20241118,122600,1888588090,9950,9950,9960,9950,1153
20241118,122500,1877108900,9950,9960,9960,9940,55
20241118,122400,1876561660,9940,9960,9960,9940,190
20241118,122300,1874672250,9940,9950,9960,9940,787
20241118,122200,1866841980,9960,9950,9960,9950,21
20241118,122100,1866633010,9960,9960,9960,9960,58
20241118,122000,1866055330,9960,9960,9970,9940,2197
20241118,121900,1844194580,9960,9970,9970,9950,466
20241118,121800,1839552920,9970,9970,9970,9940,6923
20241118,121700,1770656500,9970,9970,9970,9970,5
20241118,121600,1770606650,9980,9970,9980,9960,2334
20241118,121500,1747358090,9970,9980,9980,9970,256
20241118,121400,1744805260,9980,9980,9980,9970,24
20241118,121300,1744565910,9980,9980,9980,9970,19
20241118,121200,1744376300,9980,9970,9980,9970,248
20241118,121100,1741903670,9970,9980,9990,9960,2396
20241118,121000,1718018620,9990,9980,9990,9970,23
20241118,120900,1717789080,9990,9980,9990,9980,848
20241118,120800,1709326030,9980,9980,9980,9970,332
20241118,120700,1706015970,9980,9980,9980,9970,123
20241118,120600,1704789340,9980,9970,9980,9970,459
20241118,120500,1700213060,9970,9970,9980,9970,422
20241118,120400,1696005690,9980,9980,9980,9970,1029
20241118,120300,1685746270,9980,9970,9980,9970,261
20241118,120200,1683143930,9980,9970,9980,9970,138
20241118,120100,1681766970,9980,9980,9980,9980,258
20241118,120000,1679192130,10000,9990,10000,9980,220
20241118,115900,1676996300,10000,10000,10000,10000,0
20241118,115800,1676996300,10000,9980,10000,9980,2568
20241118,115700,1651365450,9990,10000,10000,9990,511
20241118,115600,1646260550,10000,10000,10000,10000,0
20241118,115500,1646260550,10000,10000,10000,9990,89
20241118,115400,1645371200,10000,9990,10000,9990,839
20241118,115300,1636989580,9990,9980,9990,9980,4
20241118,115200,1636949640,9980,9990,9990,9980,16
20241118,115100,1636789950,9990,9980,9990,9980,20
20241118,115000,1636590330,9980,9980,9980,9970,520
20241118,114900,1631403230,9980,9980,10000,9970,10539
20241118,114800,1526223660,9980,9990,9990,9980,2229
20241118,114700,1503975950,10000,10000,10000,10000,0
20241118,114600,1503975950,10000,9980,10000,9980,105
20241118,114500,1502927980,10000,10000,10000,9990,1120
20241118,114400,1491739060,10000,10000,10000,10000,101
20241118,114300,1490729060,10010,10010,10010,10000,18
20241118,114200,1490549040,10000,10000,10010,10000,1340
20241118,114100,1477147340,9990,9990,9990,9990,279
20241118,114000,1474360130,10000,9990,10000,9980,448
20241118,113900,1469884610,10000,10000,10000,10000,49
20241118,113800,1469394610,10000,9990,10000,9990,27
20241118,113700,1469124780,10000,10000,10000,10000,0
20241118,113600,1469124780,10000,10000,10000,10000,16
20241118,113500,1468964780,9990,10000,10000,9990,119
20241118,113400,1467774950,10000,10000,10010,9990,1705
20241118,113300,1450734490,10010,10000,10010,10000,119
20241118,113200,1449544470,10020,10020,10020,10020,200
20241118,113100,1447540470,10020,10000,10020,10000,14
20241118,113000,1447400390,10030,10000,10030,10000,570
20241118,112900,1441700360,10030,10020,10030,10010,697
20241118,112800,1434723130,10040,10040,10040,10040,0
20241118,112700,1434723130,10040,10040,10040,10040,11
20241118,112600,1434612690,10030,10020,10030,10010,1086
20241118,112500,1423729400,10020,10010,10020,10010,11
20241118,112400,1423619280,10020,10020,10020,10020,19
20241118,112300,1423428900,10020,10030,10030,10010,633
20241118,112200,1417089650,10030,10030,10030,10030,2
20241118,112100,1417069590,10040,10040,10040,10040,28
20241118,112000,1416788470,10050,10030,10050,10030,487
20241118,111900,1411903780,10030,10020,10030,10020,79
20241118,111800,1411111580,10030,10030,10030,10030,117
20241118,111700,1409938070,10020,10020,10020,10020,219
20241118,111600,1407743690,10020,10010,10020,10010,18
20241118,111500,1407563490,10030,10010,10030,10000,2444
20241118,111400,1383117490,10040,10050,10050,10000,2014
20241118,111300,1362973680,10020,10050,10060,10010,2202
20241118,111200,1340915290,10060,10060,10060,10060,4
20241118,111100,1340875050,10050,10050,10050,10050,101
20241118,111000,1339860000,10070,10070,10070,10070,28
20241118,110900,1339578040,10080,10080,10080,10080,0
20241118,110800,1339578040,10080,10060,10080,10060,255
20241118,110700,1337011950,10060,10050,10060,10050,418
20241118,110600,1332807040,10060,10060,10060,10060,1
20241118,110500,1332796980,10050,10020,10050,10020,755
20241118,110400,1325222770,10040,10040,10050,10040,76
20241118,110300,1324459710,10040,10020,10040,10020,1742
20241118,110200,1306982330,10020,10010,10020,10010,6
20241118,110100,1306922260,10020,10020,10020,10020,50
20241118,110000,1306421260,10030,10030,10030,10030,1
20241118,105900,1306411230,10020,10020,10020,10010,876
20241118,105800,1297637240,10020,10020,10020,10020,26
20241118,105700,1297376720,10020,10020,10020,10010,59
20241118,105600,1296785710,10010,10010,10010,10010,9
20241118,105500,1296695620,10020,10020,10020,10010,32
20241118,105400,1296374990,10030,10030,10030,10030,0
20241118,105300,1296374990,10030,10010,10030,10010,172
20241118,105200,1294652230,10030,10020,10030,10020,72
20241118,105100,1293930770,10030,10020,10030,10020,373
20241118,105000,1290193180,10020,10020,10020,10010,65
20241118,104900,1289542500,10010,10010,10010,10000,317
20241118,104800,1286369500,10020,10020,10020,10000,1144
20241118,104700,1274926630,10010,10020,10020,10010,1378
20241118,104600,1261127390,10030,10030,10030,10030,8
20241118,104500,1261047150,10030,10030,10040,10030,835
20241118,104400,1252669040,10030,10030,10040,10030,135
20241118,104300,1251314980,10040,10040,10050,10040,531
20241118,104200,1245983720,10040,10020,10040,10020,1469
20241118,104100,1231255330,10040,10040,10040,10040,0
20241118,104000,1231255330,10040,10030,10040,10010,2957
20241118,103900,1201628790,10040,10040,10040,10040,1
20241118,103800,1201618750,10050,10060,10060,10020,1536
20241118,103700,1186212970,10040,10060,10060,10030,2600
20241118,103600,1160093910,10060,10060,10060,10050,270
20241118,103500,1157379280,10060,10050,10060,10050,236
20241118,103400,1155007460,10060,10060,10060,10060,28
20241118,103300,1154725780,10060,10070,10070,10060,6
20241118,103200,1154665410,10080,10080,10080,10080,3
20241118,103100,1154635170,10080,10070,10080,10040,887
20241118,103000,1145709870,10110,10060,10110,10060,588
20241118,102900,1139791130,10060,10060,10060,10030,1002
20241118,102800,1129741010,10030,10050,10060,10030,1202
20241118,102700,1117675850,10050,10060,10060,10050,52
20241118,102600,1117153090,10060,10060,10060,10060,1218
20241118,102500,1104900010,10110,10110,10110,10110,0
20241118,102400,1104900010,10110,10100,10110,10070,476
20241118,102300,1100101520,10090,10090,10090,10080,416
20241118,102200,1095904250,10090,10080,10090,10080,494
20241118,102100,1090924720,10080,10090,10090,10080,106
20241118,102000,1089856230,10090,10060,10090,10060,40
20241118,101900,1089453160,10110,10070,10110,10020,1603
20241118,101800,1073359650,10090,10090,10130,10090,1841
20241118,101700,1054771190,10150,10080,10160,10080,3695
20241118,101600,1017425720,10090,10050,10090,10050,401
20241118,101500,1013388060,10070,10050,10070,10040,1002
20241118,101400,1003320440,10090,10030,10090,10030,1629
20241118,101300,986952490,10030,10030,10040,10030,30
20241118,101200,986651580,10040,10030,10040,10020,1039
20241118,101100,976238700,10040,10040,10040,10040,5
20241118,101000,976188500,10040,10050,10050,10040,144
20241118,100900,974742720,10050,10050,10050,10050,598
20241118,100800,968732820,10050,10030,10050,10020,1145
20241118,100700,957248610,10030,10030,10030,10020,437
20241118,100600,952869560,10020,10020,10020,10010,52
20241118,100500,952348860,10030,10030,10030,10010,754
20241118,100400,944795800,10020,10020,10030,10020,420
20241118,100300,940587380,10020,10010,10030,10010,534
20241118,100200,935241500,10010,10020,10030,10010,720
20241118,100100,928034070,10010,10040,10040,10010,1210
20241118,100000,915921410,10010,10020,10050,10010,1961
20241118,095900,896268350,10020,10020,10020,10020,237
20241118,095800,893893610,10030,10040,10050,10020,2238
20241118,095700,871460710,10040,10020,10050,10020,516
20241118,095600,866282070,10040,10040,10040,10040,4
20241118,095500,866241910,10050,10020,10050,10020,751
20241118,095400,858707800,10030,10010,10030,10010,513
20241118,095300,853571700,10020,10030,10040,10010,1234
20241118,095200,841212090,10050,10020,10050,10020,1595
20241118,095100,825227130,10010,10000,10010,10000,374
20241118,095000,821483770,10000,10000,10020,9990,1242
20241118,094900,809073510,10000,9990,10000,9990,203
20241118,094800,807043680,10000,10000,10000,9990,756
20241118,094700,799486870,10000,10030,10030,9990,3736
20241118,094600,762122130,10050,10050,10050,10050,0
20241118,094500,762122130,10050,10030,10060,10020,1408
20241118,094400,748008180,10060,10040,10060,10020,1352
20241118,094300,734438260,10040,10030,10040,10030,533
20241118,094200,729092050,10030,10020,10030,10020,113
20241118,094100,727959730,10030,10020,10030,10020,190
20241118,094000,726055840,10030,10030,10050,10020,594
20241118,093900,720099690,10030,10030,10040,10020,414
20241118,093800,715949340,10050,10050,10050,10030,834
20241118,093700,707574070,10050,10000,10050,10000,1422
20241118,093600,693326390,9990,10000,10020,9990,235
20241118,093500,690976480,10020,10010,10020,10000,273
20241118,093400,688245660,10010,10010,10010,9990,1250
20241118,093300,675744480,10010,10030,10030,10010,60
20241118,093200,675143800,10030,10000,10030,10000,1138
20241118,093100,663752170,10030,10020,10030,9990,206
20241118,093000,661690410,10030,10010,10040,10000,572
20241118,092900,655960510,10010,9970,10010,9970,514
20241118,092800,650824900,9970,10020,10040,9950,3965
20241118,092700,611258150,10040,10020,10060,10020,1844
20241118,092600,592745870,10030,9990,10040,9990,1133
20241118,092500,581412460,9990,9970,9990,9970,680
20241118,092400,574626850,9990,9940,9990,9940,1456
20241118,092300,560101100,9940,9950,9970,9930,1376
20241118,092200,546424470,9950,9990,9990,9900,4840
20241118,092100,498326430,9990,10050,10050,9970,22612
20241118,092000,271985170,10050,10050,10060,10040,892
20241118,091900,263020450,10060,10120,10140,10050,6051
20241118,091800,202015020,10120,10150,10150,10110,430
20241118,091700,197662870,10150,10140,10150,10130,1170
20241118,091600,185801030,10180,10130,10180,10100,581
20241118,091500,179913690,10120,10100,10120,10100,567
20241118,091400,174177390,10110,10100,10110,10090,1304
20241118,091300,161012320,10100,10100,10100,10090,394
20241118,091200,157033020,10100,10100,10120,10090,820
20241118,091100,148743590,10110,10100,10110,10090,1189
20241118,091000,136742960,10120,10110,10120,10110,322
20241118,090900,133484590,10130,10140,10140,10130,58
20241118,090800,132896480,10120,10120,10120,10080,2185
20241118,090700,110855430,10080,10080,10110,10080,1652
20241118,090600,94189230,10080,10070,10080,10060,781
20241118,090500,86323650,10070,10130,10140,10070,1647
20241118,090400,69709250,10100,10190,10190,10100,779
20241118,090300,61814050,10190,10160,10190,10160,1509
20241118,090200,46470920,10150,10120,10150,10090,905
20241118,090100,37305300,10130,10170,10180,10130,1789
20241118,090000,19159050,10160,10090,10170,10090,1874