KissMeData/300080/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,205900,783195560,12120,12120,12120,12120,1705
20241118,205800,783195560,12120,12120,12120,12120,0
20241118,205700,783195560,12120,12120,12120,12120,0
20241118,205600,783195560,12120,12120,12120,12120,0
20241118,205500,783195560,12120,12120,12120,12120,0
20241118,205400,783195560,12120,12120,12120,12120,0
20241118,205300,783195560,12120,12120,12120,12120,0
20241118,205200,783195560,12120,12120,12120,12120,0
20241118,205100,783195560,12120,12120,12120,12120,0
20241118,205000,783195560,12120,12120,12120,12120,0
20241118,204900,783195560,12120,12120,12120,12120,0
20241118,204800,783195560,12120,12120,12120,12120,0
20241118,204700,783195560,12120,12120,12120,12120,0
20241118,204600,783195560,12120,12120,12120,12120,0
20241118,204500,783195560,12120,12120,12120,12120,0
20241118,204400,783195560,12120,12120,12120,12120,0
20241118,204300,783195560,12120,12120,12120,12120,0
20241118,204200,783195560,12120,12120,12120,12120,0
20241118,204100,783195560,12120,12120,12120,12120,0
20241118,204000,783195560,12120,12120,12120,12120,0
20241118,203900,783195560,12120,12120,12120,12120,0
20241118,203800,783195560,12120,12120,12120,12120,0
20241118,203700,783195560,12120,12120,12120,12120,0
20241118,203600,783195560,12120,12120,12120,12120,0
20241118,203500,783195560,12120,12120,12120,12120,0
20241118,203400,783195560,12120,12120,12120,12120,0
20241118,203300,783195560,12120,12120,12120,12120,0
20241118,203200,783195560,12120,12120,12120,12120,0
20241118,203100,783195560,12120,12120,12120,12120,0
20241118,203000,783195560,12120,12120,12120,12120,0
20241118,202900,783195560,12120,12120,12120,12120,1705
20241118,202800,783195560,12120,12120,12120,12120,0
20241118,202700,783195560,12120,12120,12120,12120,0
20241118,202600,783195560,12120,12120,12120,12120,0
20241118,202500,783195560,12120,12120,12120,12120,0
20241118,202400,783195560,12120,12120,12120,12120,0
20241118,202300,783195560,12120,12120,12120,12120,0
20241118,202200,783195560,12120,12120,12120,12120,0
20241118,202100,783195560,12120,12120,12120,12120,0
20241118,202000,783195560,12120,12120,12120,12120,0
20241118,201900,783195560,12120,12120,12120,12120,0
20241118,201800,783195560,12120,12120,12120,12120,0
20241118,201700,783195560,12120,12120,12120,12120,0
20241118,201600,783195560,12120,12120,12120,12120,0
20241118,201500,783195560,12120,12120,12120,12120,0
20241118,201400,783195560,12120,12120,12120,12120,0
20241118,201300,783195560,12120,12120,12120,12120,0
20241118,201200,783195560,12120,12120,12120,12120,0
20241118,201100,783195560,12120,12120,12120,12120,0
20241118,201000,783195560,12120,12120,12120,12120,0
20241118,200900,783195560,12120,12120,12120,12120,0
20241118,200800,783195560,12120,12120,12120,12120,0
20241118,200700,783195560,12120,12120,12120,12120,0
20241118,200600,783195560,12120,12120,12120,12120,0
20241118,200500,783195560,12120,12120,12120,12120,0
20241118,200400,783195560,12120,12120,12120,12120,0
20241118,200300,783195560,12120,12120,12120,12120,0
20241118,200200,783195560,12120,12120,12120,12120,0
20241118,200100,783195560,12120,12120,12120,12120,0
20241118,200000,783195560,12120,12120,12120,12120,0
20241118,195900,783195560,12120,12120,12120,12120,1705
20241118,195800,783195560,12120,12120,12120,12120,0
20241118,195700,783195560,12120,12120,12120,12120,0
20241118,195600,783195560,12120,12120,12120,12120,0
20241118,195500,783195560,12120,12120,12120,12120,0
20241118,195400,783195560,12120,12120,12120,12120,0
20241118,195300,783195560,12120,12120,12120,12120,0
20241118,195200,783195560,12120,12120,12120,12120,0
20241118,195100,783195560,12120,12120,12120,12120,0
20241118,195000,783195560,12120,12120,12120,12120,0
20241118,194900,783195560,12120,12120,12120,12120,0
20241118,194800,783195560,12120,12120,12120,12120,0
20241118,194700,783195560,12120,12120,12120,12120,0
20241118,194600,783195560,12120,12120,12120,12120,0
20241118,194500,783195560,12120,12120,12120,12120,0
20241118,194400,783195560,12120,12120,12120,12120,0
20241118,194300,783195560,12120,12120,12120,12120,0
20241118,194200,783195560,12120,12120,12120,12120,0
20241118,194100,783195560,12120,12120,12120,12120,0
20241118,194000,783195560,12120,12120,12120,12120,0
20241118,193900,783195560,12120,12120,12120,12120,0
20241118,193800,783195560,12120,12120,12120,12120,0
20241118,193700,783195560,12120,12120,12120,12120,0
20241118,193600,783195560,12120,12120,12120,12120,0
20241118,193500,783195560,12120,12120,12120,12120,0
20241118,193400,783195560,12120,12120,12120,12120,0
20241118,193300,783195560,12120,12120,12120,12120,0
20241118,193200,783195560,12120,12120,12120,12120,0
20241118,193100,783195560,12120,12120,12120,12120,0
20241118,193000,783195560,12120,12120,12120,12120,0
20241118,192900,783195560,12120,12120,12120,12120,1705
20241118,192800,783195560,12120,12120,12120,12120,0
20241118,192700,783195560,12120,12120,12120,12120,0
20241118,192600,783195560,12120,12120,12120,12120,0
20241118,192500,783195560,12120,12120,12120,12120,0
20241118,192400,783195560,12120,12120,12120,12120,0
20241118,192300,783195560,12120,12120,12120,12120,0
20241118,192200,783195560,12120,12120,12120,12120,0
20241118,192100,783195560,12120,12120,12120,12120,0
20241118,192000,783195560,12120,12120,12120,12120,0
20241118,191900,783195560,12120,12120,12120,12120,0
20241118,191800,783195560,12120,12120,12120,12120,0
20241118,191700,783195560,12120,12120,12120,12120,0
20241118,191600,783195560,12120,12120,12120,12120,0
20241118,191500,783195560,12120,12120,12120,12120,0
20241118,191400,783195560,12120,12120,12120,12120,0
20241118,191300,783195560,12120,12120,12120,12120,0
20241118,191200,783195560,12120,12120,12120,12120,0
20241118,191100,783195560,12120,12120,12120,12120,0
20241118,191000,783195560,12120,12120,12120,12120,0
20241118,190900,783195560,12120,12120,12120,12120,0
20241118,190800,783195560,12120,12120,12120,12120,0
20241118,190700,783195560,12120,12120,12120,12120,0
20241118,190600,783195560,12120,12120,12120,12120,0
20241118,190500,783195560,12120,12120,12120,12120,0
20241118,190400,783195560,12120,12120,12120,12120,0
20241118,190300,783195560,12120,12120,12120,12120,0
20241118,190200,783195560,12120,12120,12120,12120,0
20241118,190100,783195560,12120,12120,12120,12120,0
20241118,190000,783195560,12120,12120,12120,12120,0
20241118,185900,783195560,12120,12120,12120,12120,1705
20241118,185800,783195560,12120,12120,12120,12120,0
20241118,185700,783195560,12120,12120,12120,12120,0
20241118,185600,783195560,12120,12120,12120,12120,0
20241118,185500,783195560,12120,12120,12120,12120,0
20241118,185400,783195560,12120,12120,12120,12120,0
20241118,185300,783195560,12120,12120,12120,12120,0
20241118,185200,783195560,12120,12120,12120,12120,0
20241118,185100,783195560,12120,12120,12120,12120,0
20241118,185000,783195560,12120,12120,12120,12120,0
20241118,184900,783195560,12120,12120,12120,12120,0
20241118,184800,783195560,12120,12120,12120,12120,0
20241118,184700,783195560,12120,12120,12120,12120,0
20241118,184600,783195560,12120,12120,12120,12120,0
20241118,184500,783195560,12120,12120,12120,12120,0
20241118,184400,783195560,12120,12120,12120,12120,0
20241118,184300,783195560,12120,12120,12120,12120,0
20241118,184200,783195560,12120,12120,12120,12120,0
20241118,184100,783195560,12120,12120,12120,12120,0
20241118,184000,783195560,12120,12120,12120,12120,0
20241118,183900,783195560,12120,12120,12120,12120,0
20241118,183800,783195560,12120,12120,12120,12120,0
20241118,183700,783195560,12120,12120,12120,12120,0
20241118,183600,783195560,12120,12120,12120,12120,0
20241118,183500,783195560,12120,12120,12120,12120,0
20241118,183400,783195560,12120,12120,12120,12120,0
20241118,183300,783195560,12120,12120,12120,12120,0
20241118,183200,783195560,12120,12120,12120,12120,0
20241118,183100,783195560,12120,12120,12120,12120,0
20241118,183000,783195560,12120,12120,12120,12120,0
20241118,182900,783195560,12120,12120,12120,12120,1705
20241118,182800,783195560,12120,12120,12120,12120,0
20241118,182700,783195560,12120,12120,12120,12120,0
20241118,182600,783195560,12120,12120,12120,12120,0
20241118,182500,783195560,12120,12120,12120,12120,0
20241118,182400,783195560,12120,12120,12120,12120,0
20241118,182300,783195560,12120,12120,12120,12120,0
20241118,182200,783195560,12120,12120,12120,12120,0
20241118,182100,783195560,12120,12120,12120,12120,0
20241118,182000,783195560,12120,12120,12120,12120,0
20241118,181900,783195560,12120,12120,12120,12120,0
20241118,181800,783195560,12120,12120,12120,12120,0
20241118,181700,783195560,12120,12120,12120,12120,0
20241118,181600,783195560,12120,12120,12120,12120,0
20241118,181500,783195560,12120,12120,12120,12120,0
20241118,181400,783195560,12120,12120,12120,12120,0
20241118,181300,783195560,12120,12120,12120,12120,0
20241118,181200,783195560,12120,12120,12120,12120,0
20241118,181100,783195560,12120,12120,12120,12120,0
20241118,181000,783195560,12120,12120,12120,12120,0
20241118,180900,783195560,12120,12120,12120,12120,0
20241118,180800,783195560,12120,12120,12120,12120,0
20241118,180700,783195560,12120,12120,12120,12120,0
20241118,180600,783195560,12120,12120,12120,12120,0
20241118,180500,783195560,12120,12120,12120,12120,0
20241118,180400,783195560,12120,12120,12120,12120,0
20241118,180300,783195560,12120,12120,12120,12120,0
20241118,180200,783195560,12120,12120,12120,12120,0
20241118,180100,783195560,12120,12120,12120,12120,0
20241118,180000,783195560,12120,12120,12120,12120,0
20241118,175900,783195560,12120,12120,12120,12120,1705
20241118,175800,783195560,12120,12120,12120,12120,0
20241118,175700,783195560,12120,12120,12120,12120,0
20241118,175600,783195560,12120,12120,12120,12120,0
20241118,175500,783195560,12120,12120,12120,12120,0
20241118,175400,783195560,12120,12120,12120,12120,0
20241118,175300,783195560,12120,12120,12120,12120,0
20241118,175200,783195560,12120,12120,12120,12120,0
20241118,175100,783195560,12120,12120,12120,12120,0
20241118,175000,783195560,12120,12120,12120,12120,0
20241118,174900,783195560,12120,12120,12120,12120,0
20241118,174800,783195560,12120,12120,12120,12120,0
20241118,174700,783195560,12120,12120,12120,12120,0
20241118,174600,783195560,12120,12120,12120,12120,0
20241118,174500,783195560,12120,12120,12120,12120,0
20241118,174400,783195560,12120,12120,12120,12120,0
20241118,174300,783195560,12120,12120,12120,12120,0
20241118,174200,783195560,12120,12120,12120,12120,0
20241118,174100,783195560,12120,12120,12120,12120,0
20241118,174000,783195560,12120,12120,12120,12120,0
20241118,173900,783195560,12120,12120,12120,12120,0
20241118,173800,783195560,12120,12120,12120,12120,0
20241118,173700,783195560,12120,12120,12120,12120,0
20241118,173600,783195560,12120,12120,12120,12120,0
20241118,173500,783195560,12120,12120,12120,12120,0
20241118,173400,783195560,12120,12120,12120,12120,0
20241118,173300,783195560,12120,12120,12120,12120,0
20241118,173200,783195560,12120,12120,12120,12120,0
20241118,173100,783195560,12120,12120,12120,12120,0
20241118,173000,783195560,12120,12120,12120,12120,0
20241118,172900,783195560,12120,12120,12120,12120,1705
20241118,172800,783195560,12120,12120,12120,12120,0
20241118,172700,783195560,12120,12120,12120,12120,0
20241118,172600,783195560,12120,12120,12120,12120,0
20241118,172500,783195560,12120,12120,12120,12120,0
20241118,172400,783195560,12120,12120,12120,12120,0
20241118,172300,783195560,12120,12120,12120,12120,0
20241118,172200,783195560,12120,12120,12120,12120,0
20241118,172100,783195560,12120,12120,12120,12120,0
20241118,172000,783195560,12120,12120,12120,12120,0
20241118,171900,783195560,12120,12120,12120,12120,0
20241118,171800,783195560,12120,12120,12120,12120,0
20241118,171700,783195560,12120,12120,12120,12120,0
20241118,171600,783195560,12120,12120,12120,12120,0
20241118,171500,783195560,12120,12120,12120,12120,0
20241118,171400,783195560,12120,12120,12120,12120,0
20241118,171300,783195560,12120,12120,12120,12120,0
20241118,171200,783195560,12120,12120,12120,12120,0
20241118,171100,783195560,12120,12120,12120,12120,0
20241118,171000,783195560,12120,12120,12120,12120,0
20241118,170900,783195560,12120,12120,12120,12120,0
20241118,170800,783195560,12120,12120,12120,12120,0
20241118,170700,783195560,12120,12120,12120,12120,0
20241118,170600,783195560,12120,12120,12120,12120,0
20241118,170500,783195560,12120,12120,12120,12120,0
20241118,170400,783195560,12120,12120,12120,12120,0
20241118,170300,783195560,12120,12120,12120,12120,0
20241118,170200,783195560,12120,12120,12120,12120,0
20241118,170100,783195560,12120,12120,12120,12120,0
20241118,170000,783195560,12120,12120,12120,12120,0
20241118,165900,783195560,12120,12120,12120,12120,1705
20241118,165800,783195560,12120,12120,12120,12120,0
20241118,165700,783195560,12120,12120,12120,12120,0
20241118,165600,783195560,12120,12120,12120,12120,0
20241118,165500,783195560,12120,12120,12120,12120,0
20241118,165400,783195560,12120,12120,12120,12120,0
20241118,165300,783195560,12120,12120,12120,12120,0
20241118,165200,783195560,12120,12120,12120,12120,0
20241118,165100,783195560,12120,12120,12120,12120,0
20241118,165000,783195560,12120,12120,12120,12120,0
20241118,164900,783195560,12120,12120,12120,12120,0
20241118,164800,783195560,12120,12120,12120,12120,0
20241118,164700,783195560,12120,12120,12120,12120,0
20241118,164600,783195560,12120,12120,12120,12120,0
20241118,164500,783195560,12120,12120,12120,12120,0
20241118,164400,783195560,12120,12120,12120,12120,0
20241118,164300,783195560,12120,12120,12120,12120,0
20241118,164200,783195560,12120,12120,12120,12120,0
20241118,164100,783195560,12120,12120,12120,12120,0
20241118,164000,783195560,12120,12120,12120,12120,0
20241118,163900,783195560,12120,12120,12120,12120,0
20241118,163800,783195560,12120,12120,12120,12120,0
20241118,163700,783195560,12120,12120,12120,12120,0
20241118,163600,783195560,12120,12120,12120,12120,0
20241118,163500,783195560,12120,12120,12120,12120,0
20241118,163400,783195560,12120,12120,12120,12120,0
20241118,163300,783195560,12120,12120,12120,12120,0
20241118,163200,783195560,12120,12120,12120,12120,0
20241118,163100,783195560,12120,12120,12120,12120,0
20241118,163000,783195560,12120,12120,12120,12120,0
20241118,162900,783195560,12120,12120,12120,12120,1705
20241118,162800,783195560,12120,12120,12120,12120,0
20241118,162700,783195560,12120,12120,12120,12120,0
20241118,162600,783195560,12120,12120,12120,12120,0
20241118,162500,783195560,12120,12120,12120,12120,0
20241118,162400,783195560,12120,12120,12120,12120,0
20241118,162300,783195560,12120,12120,12120,12120,0
20241118,162200,783195560,12120,12120,12120,12120,0
20241118,162100,783195560,12120,12120,12120,12120,0
20241118,162000,783195560,12120,12120,12120,12120,0
20241118,161900,783195560,12120,12120,12120,12120,0
20241118,161800,783195560,12120,12120,12120,12120,0
20241118,161700,783195560,12120,12120,12120,12120,0
20241118,161600,783195560,12120,12120,12120,12120,0
20241118,161500,783195560,12120,12120,12120,12120,0
20241118,161400,783195560,12120,12120,12120,12120,0
20241118,161300,783195560,12120,12120,12120,12120,0
20241118,161200,783195560,12120,12120,12120,12120,0
20241118,161100,783195560,12120,12120,12120,12120,0
20241118,161000,783195560,12120,12120,12120,12120,0
20241118,160900,783195560,12120,12120,12120,12120,0
20241118,160800,783195560,12120,12120,12120,12120,0
20241118,160700,783195560,12120,12120,12120,12120,0
20241118,160600,783195560,12120,12120,12120,12120,0
20241118,160500,783195560,12120,12120,12120,12120,0
20241118,160400,783195560,12120,12120,12120,12120,0
20241118,160300,783195560,12120,12120,12120,12120,0
20241118,160200,783195560,12120,12120,12120,12120,0
20241118,160100,783195560,12120,12120,12120,12120,0
20241118,160000,783195560,12120,12120,12120,12120,0
20241118,155900,783195560,12120,12120,12120,12120,1705
20241118,155800,783195560,12120,12120,12120,12120,0
20241118,155700,783195560,12120,12120,12120,12120,0
20241118,155600,783195560,12120,12120,12120,12120,0
20241118,155500,783195560,12120,12120,12120,12120,0
20241118,155400,783195560,12120,12120,12120,12120,0
20241118,155300,783195560,12120,12120,12120,12120,0
20241118,155200,783195560,12120,12120,12120,12120,0
20241118,155100,783195560,12120,12120,12120,12120,0
20241118,155000,783195560,12120,12120,12120,12120,0
20241118,154900,783195560,12120,12120,12120,12120,0
20241118,154800,783195560,12120,12120,12120,12120,0
20241118,154700,783195560,12120,12120,12120,12120,0
20241118,154600,783195560,12120,12120,12120,12120,0
20241118,154500,783195560,12120,12120,12120,12120,0
20241118,154400,783195560,12120,12120,12120,12120,0
20241118,154300,783195560,12120,12120,12120,12120,0
20241118,154200,783195560,12120,12120,12120,12120,0
20241118,154100,783195560,12120,12120,12120,12120,0
20241118,154000,783195560,12120,12120,12120,12120,0
20241118,153900,783195560,12120,12120,12120,12120,0
20241118,153800,783195560,12120,12120,12120,12120,0
20241118,153700,783195560,12120,12120,12120,12120,0
20241118,153600,783195560,12120,12120,12120,12120,0
20241118,153500,783195560,12120,12120,12120,12120,0
20241118,153400,783195560,12120,12120,12120,12120,0
20241118,153300,783195560,12120,12120,12120,12120,0
20241118,153200,783195560,12120,12120,12120,12120,0
20241118,153100,783195560,12120,12120,12120,12120,0
20241118,153000,783195560,12120,12120,12120,12120,1705
20241118,152900,762530960,12040,12040,12040,12040,0
20241118,152800,762530960,12040,12040,12040,12040,0
20241118,152700,762530960,12040,12040,12040,12040,0
20241118,152600,762530960,12040,12040,12040,12040,0
20241118,152500,762530960,12040,12040,12040,12040,0
20241118,152400,762530960,12040,12040,12040,12040,0
20241118,152300,762530960,12040,12040,12040,12040,0
20241118,152200,762530960,12040,12040,12040,12040,0
20241118,152100,762530960,12040,12040,12040,12040,0
20241118,152000,762530960,12040,12040,12040,12040,0
20241118,151900,762530960,12040,12040,12040,12040,0
20241118,151800,762530960,12040,12040,12100,12040,100
20241118,151700,761326900,12040,12040,12040,12040,5
20241118,151600,761266700,12040,12040,12040,12040,0
20241118,151500,761266700,12040,12040,12040,12040,0
20241118,151400,761266700,12040,12040,12040,12040,0
20241118,151300,761266700,12040,12100,12100,12040,51
20241118,151200,760649780,12100,12090,12100,12090,2
20241118,151100,760625590,12090,12070,12090,12070,5
20241118,151000,760565160,12020,12020,12070,12020,141
20241118,150900,758866380,12070,12050,12070,12020,503
20241118,150800,752800000,12020,12070,12070,12020,244
20241118,150700,749855170,12080,12070,12080,12020,1053
20241118,150600,737155610,12060,12050,12060,12050,345
20241118,150500,732996830,12040,12040,12040,12040,6
20241118,150400,732924590,12040,12040,12050,12040,47
20241118,150300,732358430,12060,12060,12060,12040,478
20241118,150200,726595290,12060,12060,12060,12060,7
20241118,150100,726510870,12080,12060,12090,12060,268
20241118,150000,723271120,12090,12000,12090,12000,297
20241118,145900,719684930,12000,12070,12070,12000,427
20241118,145800,714533940,12000,12060,12060,12000,102
20241118,145700,713303880,12000,12000,12000,12000,40
20241118,145600,712823880,12040,12010,12040,12000,1087
20241118,145500,699770250,12010,12040,12040,12010,213
20241118,145400,697206120,12040,12040,12040,12040,95
20241118,145300,696062320,12040,12040,12040,12040,0
20241118,145200,696062320,12040,12040,12040,12040,0
20241118,145100,696062320,12040,12040,12040,12040,0
20241118,145000,696062320,12040,12040,12040,12040,22
20241118,144900,695797440,12060,12060,12070,12040,585
20241118,144800,688740110,12040,12050,12050,12000,347
20241118,144700,684562030,12000,12000,12000,12000,500
20241118,144600,678562030,12000,12030,12030,12000,51
20241118,144500,677948530,12000,12000,12000,12000,1
20241118,144400,677936530,12000,12000,12000,12000,50
20241118,144300,677336530,12000,12000,12000,12000,50
20241118,144200,676736530,12000,12020,12020,12000,2636
20241118,144100,645102950,12020,12020,12020,12020,0
20241118,144000,645102950,12020,12040,12040,12020,53
20241118,143900,644465170,12030,12030,12030,12030,0
20241118,143800,644465170,12030,12030,12060,12030,27
20241118,143700,644139640,12030,12060,12060,12030,113
20241118,143600,642777040,12030,12010,12070,12010,138
20241118,143500,641111720,12070,12070,12080,12010,100
20241118,143400,639904800,12010,12010,12010,12010,0
20241118,143300,639904800,12010,12050,12050,12010,43
20241118,143200,639386810,12010,12010,12050,12010,77
20241118,143100,638459960,12080,12030,12080,12000,736
20241118,143000,629583710,12000,12000,12030,12000,1125
20241118,142900,616077310,12000,12030,12030,12000,111
20241118,142800,614742310,12020,12030,12030,12020,279
20241118,142700,611387210,12020,12020,12050,12020,511
20241118,142600,605243730,12020,11980,12020,11980,474
20241118,142500,599558510,11970,11970,11970,11970,60
20241118,142400,598840310,11970,11960,11970,11960,10
20241118,142300,598720690,11970,11970,11970,11970,0
20241118,142200,598720690,11970,11970,11970,11970,0
20241118,142100,598720690,11970,11970,11970,11970,0
20241118,142000,598720690,11970,11970,11970,11970,0
20241118,141900,598720690,11970,11970,11970,11970,0
20241118,141800,598720690,11970,11970,11970,11970,0
20241118,141700,598720690,11970,11950,11970,11920,97
20241118,141600,597562990,11980,11980,11980,11980,0
20241118,141500,597562990,11980,11980,11980,11980,10
20241118,141400,597443190,11990,11990,11990,11990,0
20241118,141300,597443190,11990,11990,11990,11990,2
20241118,141200,597419210,11950,11950,11950,11950,0
20241118,141100,597419210,11950,11950,11950,11950,10
20241118,141000,597299710,11950,11950,11950,11950,120
20241118,140900,595865710,11950,11950,11950,11950,120
20241118,140800,594431710,11950,11950,11950,11950,157
20241118,140700,592555560,11930,11930,11930,11930,201
20241118,140600,590157630,11920,11920,11920,11920,0
20241118,140500,590157630,11920,11900,11920,11900,398
20241118,140400,585417530,11900,11900,11900,11900,0
20241118,140300,585417530,11900,11890,11900,11890,656
20241118,140200,577611140,11900,11900,11900,11900,0
20241118,140100,577611140,11900,11900,11900,11900,10
20241118,140000,577492140,11890,11890,11890,11890,4
20241118,135900,577444580,11890,11890,11890,11890,10
20241118,135800,577325680,11890,11890,11890,11890,0
20241118,135700,577325680,11890,11890,11890,11890,0
20241118,135600,577325680,11890,11890,11890,11890,0
20241118,135500,577325680,11890,11860,11890,11860,699
20241118,135400,569016530,11860,11860,11860,11860,0
20241118,135300,569016530,11860,11860,11860,11860,132
20241118,135200,567451010,11890,11890,11890,11890,2
20241118,135100,567427230,11890,11890,11890,11890,0
20241118,135000,567427230,11890,11890,11890,11890,217
20241118,134900,564847100,11890,11890,11890,11890,0
20241118,134800,564847100,11890,11890,11890,11890,20
20241118,134700,564609300,11890,11890,11890,11890,0
20241118,134600,564609300,11890,11870,11890,11870,24
20241118,134500,564324300,11860,11860,11860,11860,95
20241118,134400,563197600,11860,11860,11860,11860,30
20241118,134300,562841800,11860,11850,11860,11850,81
20241118,134200,561881640,11850,11850,11850,11850,0
20241118,134100,561881640,11850,11850,11850,11850,0
20241118,134000,561881640,11850,11850,11850,11850,0
20241118,133900,561881640,11850,11850,11850,11850,101
20241118,133800,560684790,11850,11850,11850,11850,15
20241118,133700,560507040,11850,11850,11850,11850,0
20241118,133600,560507040,11850,11850,11850,11850,1
20241118,133500,560495190,11860,11860,11860,11860,22
20241118,133400,560234270,11850,11850,11850,11850,21
20241118,133300,559985420,11860,11860,11860,11860,0
20241118,133200,559985420,11860,11860,11860,11860,182
20241118,133100,557826900,11890,11890,11890,11890,0
20241118,133000,557826900,11890,11890,11890,11890,0
20241118,132900,557826900,11890,11890,11890,11890,0
20241118,132800,557826900,11890,11890,11890,11890,0
20241118,132700,557826900,11890,11890,11890,11890,0
20241118,132600,557826900,11890,11890,11890,11890,0
20241118,132500,557826900,11890,11890,11890,11890,0
20241118,132400,557826900,11890,11890,11890,11890,0
20241118,132300,557826900,11890,11890,11890,11890,0
20241118,132200,557826900,11890,11890,11890,11890,0
20241118,132100,557826900,11890,11890,11890,11890,0
20241118,132000,557826900,11890,11890,11890,11890,0
20241118,131900,557826900,11890,11880,11890,11880,6
20241118,131800,557755610,11890,11890,11890,11890,0
20241118,131700,557755610,11890,11890,11890,11890,0
20241118,131600,557755610,11890,11890,11890,11890,0
20241118,131500,557755610,11890,11890,11930,11890,200
20241118,131400,555376890,11890,11890,11890,11890,1
20241118,131300,555365000,11890,11890,11890,11890,100
20241118,131200,554176000,11890,11890,11890,11890,0
20241118,131100,554176000,11890,11890,11890,11890,0
20241118,131000,554176000,11890,11890,11890,11890,0
20241118,130900,554176000,11890,11890,11890,11890,0
20241118,130800,554176000,11890,11890,11890,11890,5
20241118,130700,554116550,11890,11880,11890,11880,20
20241118,130600,553878800,11830,11830,11830,11830,150
20241118,130500,552104300,11820,11830,11830,11820,85
20241118,130400,551098760,11830,11830,11830,11830,20
20241118,130300,550862160,11830,11830,11830,11830,0
20241118,130200,550862160,11830,11830,11830,11830,30
20241118,130100,550507260,11820,11820,11820,11820,0
20241118,130000,550507260,11820,11830,11930,11820,61
20241118,125900,549783960,11830,11830,11830,11830,0
20241118,125800,549783960,11830,11830,11830,11830,0
20241118,125700,549783960,11830,11830,11830,11830,21
20241118,125600,549535530,11810,11800,11810,11800,181
20241118,125500,547399110,11800,11800,11800,11790,373
20241118,125400,542997760,11800,11810,11810,11800,149
20241118,125300,541239160,11820,11830,11830,11820,813
20241118,125200,531629200,11830,11830,11830,11820,772
20241118,125100,522499060,11840,11840,11840,11840,49
20241118,125000,521918900,11840,11840,11840,11830,23
20241118,124900,521646660,11840,11850,11850,11840,507
20241118,124800,515643630,11850,11860,11860,11850,17
20241118,124700,515442060,11890,11890,11890,11890,6
20241118,124600,515370720,11860,11860,11860,11860,20
20241118,124500,515133520,11860,11860,11860,11860,0
20241118,124400,515133520,11860,11860,11860,11860,0
20241118,124300,515133520,11860,11860,11860,11860,19
20241118,124200,514908180,11910,11900,11910,11900,150
20241118,124100,513121980,11910,11910,11910,11910,0
20241118,124000,513121980,11910,11910,11910,11910,0
20241118,123900,513121980,11910,11910,11910,11910,0
20241118,123800,513121980,11910,11910,11910,11910,0
20241118,123700,513121980,11910,11910,11910,11910,0
20241118,123600,513121980,11910,11910,11910,11910,0
20241118,123500,513121980,11910,11910,11910,11910,18
20241118,123400,512907600,11870,11870,11870,11870,10
20241118,123300,512788900,11870,11870,11870,11870,0
20241118,123200,512788900,11870,11870,11870,11870,0
20241118,123100,512788900,11870,11870,11870,11870,0
20241118,123000,512788900,11870,11870,11870,11870,18
20241118,122900,512575240,11870,11870,11870,11870,10
20241118,122800,512456540,11850,11860,11860,11850,37
20241118,122700,512017780,11870,11870,11870,11870,235
20241118,122600,509228330,11870,11870,11870,11870,12
20241118,122500,509085890,11870,11870,11870,11870,56
20241118,122400,508421170,11860,11860,11860,11860,10
20241118,122300,508302570,11870,11870,11870,11870,0
20241118,122200,508302570,11870,11870,11870,11870,1
20241118,122100,508290700,11870,11870,11870,11870,148
20241118,122000,506533940,11860,11860,11860,11860,0
20241118,121900,506533940,11860,11860,11860,11860,0
20241118,121800,506533940,11860,11860,11860,11860,0
20241118,121700,506533940,11860,11870,11870,11860,74
20241118,121600,505655630,11860,11860,11880,11860,150
20241118,121500,503874490,11860,11900,11900,11840,916
20241118,121400,493004360,11910,11910,11910,11910,129
20241118,121300,491467970,11960,11910,11960,11910,28
20241118,121200,491133490,11960,11960,11960,11960,2
20241118,121100,491109570,11960,11910,11960,11910,15
20241118,121000,490930670,11910,11910,11910,11910,5
20241118,120900,490871120,11900,11900,11900,11900,0
20241118,120800,490871120,11900,11900,11900,11900,0
20241118,120700,490871120,11900,11900,11900,11900,0
20241118,120600,490871120,11900,11900,11900,11900,0
20241118,120500,490871120,11900,11910,11910,11900,15
20241118,120400,490692610,11900,11900,11900,11900,0
20241118,120300,490692610,11900,11930,11930,11900,25
20241118,120200,490395080,11960,11960,11960,11960,1
20241118,120100,490383120,11970,11970,11970,11970,0
20241118,120000,490383120,11970,11970,11970,11970,1
20241118,115900,490371150,12010,12010,12010,12010,1
20241118,115800,490359140,12020,12020,12020,12020,6
20241118,115700,490287020,11960,11960,11960,11960,0
20241118,115600,490287020,11960,11960,11960,11960,37
20241118,115500,489844500,12000,12000,12000,12000,85
20241118,115400,488824500,11980,11990,11990,11980,146
20241118,115300,487074930,12060,12060,12060,12060,0
20241118,115200,487074930,12060,12060,12060,12060,0
20241118,115100,487074930,12060,12060,12060,12060,2
20241118,115000,487050810,12060,11970,12060,11970,200
20241118,114900,484640530,11930,11890,11930,11890,410
20241118,114800,479749270,11910,11900,11910,11900,206
20241118,114700,477297500,11890,11890,11890,11890,0
20241118,114600,477297500,11890,11890,11890,11890,0
20241118,114500,477297500,11890,11880,11890,11880,10
20241118,114400,477178650,11890,11860,11890,11860,22
20241118,114300,476917320,11870,11890,11890,11870,13
20241118,114200,476762920,11910,11910,11910,11910,0
20241118,114100,476762920,11910,11910,11910,11910,91
20241118,114000,475679110,11900,11900,11900,11900,30
20241118,113900,475322110,11860,11880,11880,11860,250
20241118,113800,472352750,11880,11880,11880,11880,0
20241118,113700,472352750,11880,11880,11880,11880,0
20241118,113600,472352750,11880,11880,11880,11880,24
20241118,113500,472067630,11880,11870,11880,11870,173
20241118,113400,470014110,11870,11870,11870,11870,0
20241118,113300,470014110,11870,11870,11870,11870,223
20241118,113200,467367100,11890,11900,11930,11890,830
20241118,113100,457486650,11930,11930,11930,11920,606
20241118,113000,450258560,11900,11920,11930,11900,51
20241118,112900,449650610,11900,11920,11920,11900,473
20241118,112800,444017290,11900,11990,11990,11900,1006
20241118,112700,431985800,12000,12000,12000,12000,8
20241118,112600,431889800,12000,12000,12000,12000,4
20241118,112500,431841800,11990,11990,11990,11990,0
20241118,112400,431841800,11990,11990,11990,11990,38
20241118,112300,431386180,12000,12000,12000,12000,0
20241118,112200,431386180,12000,12000,12000,12000,515
20241118,112100,425206180,12000,12030,12040,12000,38
20241118,112000,424748950,12000,12000,12000,12000,5
20241118,111900,424688950,12000,12030,12030,12000,54
20241118,111800,424040050,12000,12000,12000,12000,1
20241118,111700,424028050,12040,12040,12040,12040,181
20241118,111600,421848810,12040,12040,12040,12040,50
20241118,111500,421246810,12040,12040,12040,12040,0
20241118,111400,421246810,12040,11990,12040,11990,11
20241118,111300,421114470,11990,11990,11990,11990,0
20241118,111200,421114470,11990,11990,11990,11990,45
20241118,111100,420574920,11990,11990,11990,11990,0
20241118,111000,420574920,11990,11990,11990,11990,0
20241118,110900,420574920,11990,11990,11990,11990,2
20241118,110800,420550940,11990,11980,11990,11980,238
20241118,110700,417699320,11970,11970,11970,11970,0
20241118,110600,417699320,11970,11970,11970,11970,0
20241118,110500,417699320,11970,11990,11990,11970,14
20241118,110400,417531500,12020,12000,12020,12000,24
20241118,110300,417243360,12000,12000,12020,12000,400
20241118,110200,412441560,12000,12000,12000,12000,0
20241118,110100,412441560,12000,12000,12000,12000,7
20241118,110000,412357560,12000,12000,12000,12000,100
20241118,105900,411157560,12010,12010,12010,12010,0
20241118,105800,411157560,12010,12010,12010,12010,0
20241118,105700,411157560,12010,12010,12010,12010,0
20241118,105600,411157560,12010,12010,12010,12010,13
20241118,105500,411001430,12010,12020,12030,12010,105
20241118,105400,409738580,12010,12000,12020,12000,139
20241118,105300,408069000,11960,12000,12000,11930,324
20241118,105200,404191490,11980,11970,11990,11970,71
20241118,105100,403340780,11930,11930,11930,11930,0
20241118,105000,403340780,11930,11930,11930,11930,19
20241118,104900,403114110,11920,11920,11920,11920,0
20241118,104800,403114110,11920,11920,11920,11920,0
20241118,104700,403114110,11920,11920,11920,11920,10
20241118,104600,402994910,11920,11910,11920,11910,45
20241118,104500,402458760,11870,11870,11870,11870,0
20241118,104400,402458760,11870,11870,11870,11870,43
20241118,104300,401948350,11870,11890,11890,11870,231
20241118,104200,399204110,11890,11920,11920,11890,392
20241118,104100,394538830,11920,11930,11950,11920,653
20241118,104000,386750540,11950,12000,12000,11950,912
20241118,103900,375832810,12000,12000,12000,12000,82
20241118,103800,374848810,12000,12000,12050,12000,153
20241118,103700,373012050,12000,12070,12110,12000,144
20241118,103600,371276160,12060,12050,12080,12000,71
20241118,103500,370419650,12000,12000,12000,12000,3
20241118,103400,370383650,12000,12000,12000,12000,24
20241118,103300,370095650,12000,12070,12070,12000,131
20241118,103200,368517590,12060,12080,12080,12010,178
20241118,103100,366376450,11990,12020,12060,11990,528
20241118,103000,360028340,12090,12030,12090,12030,1025
20241118,102900,347690380,12030,12010,12090,12010,149
20241118,102800,345891930,12010,12030,12030,12010,258
20241118,102700,342791110,12020,12020,12020,12020,0
20241118,102600,342791110,12020,12020,12020,12020,3
20241118,102500,342755050,12020,12010,12020,12010,24
20241118,102400,342466610,12060,12060,12110,12060,138
20241118,102300,340801380,12120,12080,12120,12060,65
20241118,102200,340015220,12060,12060,12060,12060,0
20241118,102100,340015220,12060,12060,12060,12060,0
20241118,102000,340015220,12060,12060,12060,12060,7
20241118,101900,339930800,12060,12100,12100,12060,5
20241118,101800,339870420,12010,12010,12010,12010,0
20241118,101700,339870420,12010,12010,12010,12010,1
20241118,101600,339858410,12010,12010,12010,12010,11
20241118,101500,339726300,12020,12130,12130,12010,54
20241118,101400,339077360,12080,12050,12080,12030,153
20241118,101300,337231930,12060,12050,12200,12000,261
20241118,101200,334072440,12040,11990,12040,11990,54
20241118,101100,333422480,11980,11980,11980,11980,6
20241118,101000,333350600,11980,11980,12030,11980,71
20241118,100900,332497620,11990,12030,12030,11980,85
20241118,100800,331477350,11980,12010,12050,11980,129
20241118,100700,329927190,12010,12010,12050,12010,364
20241118,100600,325553950,12010,12010,12010,12010,0
20241118,100500,325553950,12010,12010,12010,12010,1
20241118,100400,325541940,12010,12010,12010,12010,11
20241118,100300,325409830,12010,12050,12050,12010,54
20241118,100200,324759290,12000,11990,12000,11990,8
20241118,100100,324663310,12030,11970,12030,11970,22
20241118,100000,324399340,11960,11950,12020,11940,90
20241118,095900,323319990,11950,11930,12000,11930,159
20241118,095800,321413430,11930,11920,11930,11920,50
20241118,095700,320816950,11980,11970,11980,11970,20
20241118,095600,320577430,11910,11910,11910,11910,1
20241118,095500,320565520,11910,11910,12000,11910,12
20241118,095400,320422510,11910,11950,11950,11910,221
20241118,095300,317782120,11950,11960,12000,11950,20
20241118,095200,317543010,12020,12030,12030,11960,176
20241118,095100,315434980,12020,12040,12040,12010,577
20241118,095000,308493300,12040,12030,12080,12030,35
20241118,094900,308071090,12080,12020,12080,12020,60
20241118,094800,307346830,12000,12000,12080,12000,45
20241118,094700,306806660,12000,12070,12080,11990,54
20241118,094600,306156100,12070,11990,12070,11990,73
20241118,094500,305279360,11940,11930,12010,11930,29
20241118,094400,304933280,12010,11910,12010,11910,52
20241118,094300,304313820,11910,11970,12010,11910,38
20241118,094200,303859030,11970,12000,12000,11960,76
20241118,094100,302949150,11910,11910,11910,11910,7
20241118,094000,302865780,11910,12010,12070,11910,361
20241118,093900,298539400,12010,12000,12070,12000,408
20241118,093800,293642070,12000,11970,12000,11970,57
20241118,093700,292958700,11960,11970,11970,11960,134
20241118,093600,291354940,11990,11970,11990,11970,6
20241118,093500,291283050,11970,11910,12000,11910,52
20241118,093400,290662710,11910,11940,11940,11910,151
20241118,093300,288862450,11950,12000,12010,11950,1148
20241118,093200,275122390,12000,12020,12040,12000,67
20241118,093100,274317670,12020,12040,12040,12020,199
20241118,093000,271925490,12040,12150,12150,12040,915
20241118,092900,260839850,12100,12120,12150,12100,404
20241118,092800,255941390,12090,12010,12110,12010,59
20241118,092700,255231370,12120,12150,12150,11990,224
20241118,092600,252543170,12050,11990,12050,11980,174
20241118,092500,250453890,12010,12040,12170,12000,479
20241118,092400,244693720,12050,12170,12190,12050,3245
20241118,092300,205375090,12170,12140,12200,12140,2746
20241118,092200,171913810,12160,12160,12200,12150,1027
20241118,092100,159415900,12120,12170,12170,12050,163
20241118,092000,157436300,12050,12050,12050,12050,48
20241118,091900,156857900,12050,12170,12190,12050,571
20241118,091800,149947420,12090,12100,12170,12090,21
20241118,091700,149692390,12070,12130,12180,12050,586
20241118,091600,142594120,12050,12180,12190,12050,385
20241118,091500,137934590,12180,12080,12300,12080,1800
20241118,091400,116121690,12080,11860,12100,11860,2064
20241118,091300,91526820,11850,11730,11850,11730,829
20241118,091200,81747580,11720,11720,11740,11630,492
20241118,091100,76005820,11780,11660,11780,11580,498
20241118,091000,70165430,11580,11580,11580,11580,5
20241118,090900,70107530,11550,11670,11680,11550,1095
20241118,090800,57415890,11580,11650,11660,11580,180
20241118,090700,55328000,11570,11620,11650,11510,463
20241118,090600,49955200,11510,11650,11650,11490,70
20241118,090500,49144920,11560,11550,11650,11550,389
20241118,090400,44635190,11470,11550,11550,11470,3
20241118,090300,44600690,11470,11440,11600,11440,110
20241118,090200,43339080,11610,11350,11610,11350,501
20241118,090100,37546980,11260,11610,11610,11250,3074
20241118,090000,2100850,11610,11600,11660,11600,181