KissMeData/049430/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192800,4822358210,11360,11360,11360,11360,2535
20241118,192700,4822358210,11360,11360,11360,11360,0
20241118,192600,4822358210,11360,11360,11360,11360,0
20241118,192500,4822358210,11360,11360,11360,11360,0
20241118,192400,4822358210,11360,11360,11360,11360,0
20241118,192300,4822358210,11360,11360,11360,11360,0
20241118,192200,4822358210,11360,11360,11360,11360,0
20241118,192100,4822358210,11360,11360,11360,11360,0
20241118,192000,4822358210,11360,11360,11360,11360,0
20241118,191900,4822358210,11360,11360,11360,11360,0
20241118,191800,4822358210,11360,11360,11360,11360,0
20241118,191700,4822358210,11360,11360,11360,11360,0
20241118,191600,4822358210,11360,11360,11360,11360,0
20241118,191500,4822358210,11360,11360,11360,11360,0
20241118,191400,4822358210,11360,11360,11360,11360,0
20241118,191300,4822358210,11360,11360,11360,11360,0
20241118,191200,4822358210,11360,11360,11360,11360,0
20241118,191100,4822358210,11360,11360,11360,11360,0
20241118,191000,4822358210,11360,11360,11360,11360,0
20241118,190900,4822358210,11360,11360,11360,11360,0
20241118,190800,4822358210,11360,11360,11360,11360,0
20241118,190700,4822358210,11360,11360,11360,11360,0
20241118,190600,4822358210,11360,11360,11360,11360,0
20241118,190500,4822358210,11360,11360,11360,11360,0
20241118,190400,4822358210,11360,11360,11360,11360,0
20241118,190300,4822358210,11360,11360,11360,11360,0
20241118,190200,4822358210,11360,11360,11360,11360,0
20241118,190100,4822358210,11360,11360,11360,11360,0
20241118,190000,4822358210,11360,11360,11360,11360,0
20241118,185900,4822358210,11360,11360,11360,11360,0
20241118,185800,4822358210,11360,11360,11360,11360,2535
20241118,185700,4822358210,11360,11360,11360,11360,0
20241118,185600,4822358210,11360,11360,11360,11360,0
20241118,185500,4822358210,11360,11360,11360,11360,0
20241118,185400,4822358210,11360,11360,11360,11360,0
20241118,185300,4822358210,11360,11360,11360,11360,0
20241118,185200,4822358210,11360,11360,11360,11360,0
20241118,185100,4822358210,11360,11360,11360,11360,0
20241118,185000,4822358210,11360,11360,11360,11360,0
20241118,184900,4822358210,11360,11360,11360,11360,0
20241118,184800,4822358210,11360,11360,11360,11360,0
20241118,184700,4822358210,11360,11360,11360,11360,0
20241118,184600,4822358210,11360,11360,11360,11360,0
20241118,184500,4822358210,11360,11360,11360,11360,0
20241118,184400,4822358210,11360,11360,11360,11360,0
20241118,184300,4822358210,11360,11360,11360,11360,0
20241118,184200,4822358210,11360,11360,11360,11360,0
20241118,184100,4822358210,11360,11360,11360,11360,0
20241118,184000,4822358210,11360,11360,11360,11360,0
20241118,183900,4822358210,11360,11360,11360,11360,0
20241118,183800,4822358210,11360,11360,11360,11360,0
20241118,183700,4822358210,11360,11360,11360,11360,0
20241118,183600,4822358210,11360,11360,11360,11360,0
20241118,183500,4822358210,11360,11360,11360,11360,0
20241118,183400,4822358210,11360,11360,11360,11360,0
20241118,183300,4822358210,11360,11360,11360,11360,0
20241118,183200,4822358210,11360,11360,11360,11360,0
20241118,183100,4822358210,11360,11360,11360,11360,0
20241118,183000,4822358210,11360,11360,11360,11360,0
20241118,182900,4822358210,11360,11360,11360,11360,0
20241118,182800,4822358210,11360,11360,11360,11360,2535
20241118,182700,4822358210,11360,11360,11360,11360,0
20241118,182600,4822358210,11360,11360,11360,11360,0
20241118,182500,4822358210,11360,11360,11360,11360,0
20241118,182400,4822358210,11360,11360,11360,11360,0
20241118,182300,4822358210,11360,11360,11360,11360,0
20241118,182200,4822358210,11360,11360,11360,11360,0
20241118,182100,4822358210,11360,11360,11360,11360,0
20241118,182000,4822358210,11360,11360,11360,11360,0
20241118,181900,4822358210,11360,11360,11360,11360,0
20241118,181800,4822358210,11360,11360,11360,11360,0
20241118,181700,4822358210,11360,11360,11360,11360,0
20241118,181600,4822358210,11360,11360,11360,11360,0
20241118,181500,4822358210,11360,11360,11360,11360,0
20241118,181400,4822358210,11360,11360,11360,11360,0
20241118,181300,4822358210,11360,11360,11360,11360,0
20241118,181200,4822358210,11360,11360,11360,11360,0
20241118,181100,4822358210,11360,11360,11360,11360,0
20241118,181000,4822358210,11360,11360,11360,11360,0
20241118,180900,4822358210,11360,11360,11360,11360,0
20241118,180800,4822358210,11360,11360,11360,11360,0
20241118,180700,4822358210,11360,11360,11360,11360,0
20241118,180600,4822358210,11360,11360,11360,11360,0
20241118,180500,4822358210,11360,11360,11360,11360,0
20241118,180400,4822358210,11360,11360,11360,11360,0
20241118,180300,4822358210,11360,11360,11360,11360,0
20241118,180200,4822358210,11360,11360,11360,11360,0
20241118,180100,4822358210,11360,11360,11360,11360,0
20241118,180000,4822358210,11360,11360,11360,11360,0
20241118,175900,4822358210,11360,11360,11360,11360,0
20241118,175800,4822358210,11360,11360,11360,11360,2535
20241118,175700,4822358210,11360,11360,11360,11360,0
20241118,175600,4822358210,11360,11360,11360,11360,0
20241118,175500,4822358210,11360,11360,11360,11360,0
20241118,175400,4822358210,11360,11360,11360,11360,0
20241118,175300,4822358210,11360,11360,11360,11360,0
20241118,175200,4822358210,11360,11360,11360,11360,0
20241118,175100,4822358210,11360,11360,11360,11360,0
20241118,175000,4822358210,11360,11360,11360,11360,0
20241118,174900,4822358210,11360,11360,11360,11360,0
20241118,174800,4822358210,11360,11360,11360,11360,0
20241118,174700,4822358210,11360,11360,11360,11360,0
20241118,174600,4822358210,11360,11360,11360,11360,0
20241118,174500,4822358210,11360,11360,11360,11360,0
20241118,174400,4822358210,11360,11360,11360,11360,0
20241118,174300,4822358210,11360,11360,11360,11360,0
20241118,174200,4822358210,11360,11360,11360,11360,0
20241118,174100,4822358210,11360,11360,11360,11360,0
20241118,174000,4822358210,11360,11360,11360,11360,0
20241118,173900,4822358210,11360,11360,11360,11360,0
20241118,173800,4822358210,11360,11360,11360,11360,0
20241118,173700,4822358210,11360,11360,11360,11360,0
20241118,173600,4822358210,11360,11360,11360,11360,0
20241118,173500,4822358210,11360,11360,11360,11360,0
20241118,173400,4822358210,11360,11360,11360,11360,0
20241118,173300,4822358210,11360,11360,11360,11360,0
20241118,173200,4822358210,11360,11360,11360,11360,0
20241118,173100,4822358210,11360,11360,11360,11360,0
20241118,173000,4822358210,11360,11360,11360,11360,0
20241118,172900,4822358210,11360,11360,11360,11360,0
20241118,172800,4822358210,11360,11360,11360,11360,2535
20241118,172700,4822358210,11360,11360,11360,11360,0
20241118,172600,4822358210,11360,11360,11360,11360,0
20241118,172500,4822358210,11360,11360,11360,11360,0
20241118,172400,4822358210,11360,11360,11360,11360,0
20241118,172300,4822358210,11360,11360,11360,11360,0
20241118,172200,4822358210,11360,11360,11360,11360,0
20241118,172100,4822358210,11360,11360,11360,11360,0
20241118,172000,4822358210,11360,11360,11360,11360,0
20241118,171900,4822358210,11360,11360,11360,11360,0
20241118,171800,4822358210,11360,11360,11360,11360,0
20241118,171700,4822358210,11360,11360,11360,11360,0
20241118,171600,4822358210,11360,11360,11360,11360,0
20241118,171500,4822358210,11360,11360,11360,11360,0
20241118,171400,4822358210,11360,11360,11360,11360,0
20241118,171300,4822358210,11360,11360,11360,11360,0
20241118,171200,4822358210,11360,11360,11360,11360,0
20241118,171100,4822358210,11360,11360,11360,11360,0
20241118,171000,4822358210,11360,11360,11360,11360,0
20241118,170900,4822358210,11360,11360,11360,11360,0
20241118,170800,4822358210,11360,11360,11360,11360,0
20241118,170700,4822358210,11360,11360,11360,11360,0
20241118,170600,4822358210,11360,11360,11360,11360,0
20241118,170500,4822358210,11360,11360,11360,11360,0
20241118,170400,4822358210,11360,11360,11360,11360,0
20241118,170300,4822358210,11360,11360,11360,11360,0
20241118,170200,4822358210,11360,11360,11360,11360,0
20241118,170100,4822358210,11360,11360,11360,11360,0
20241118,170000,4822358210,11360,11360,11360,11360,0
20241118,165900,4822358210,11360,11360,11360,11360,0
20241118,165800,4822358210,11360,11360,11360,11360,2535
20241118,165700,4822358210,11360,11360,11360,11360,0
20241118,165600,4822358210,11360,11360,11360,11360,0
20241118,165500,4822358210,11360,11360,11360,11360,0
20241118,165400,4822358210,11360,11360,11360,11360,0
20241118,165300,4822358210,11360,11360,11360,11360,0
20241118,165200,4822358210,11360,11360,11360,11360,0
20241118,165100,4822358210,11360,11360,11360,11360,0
20241118,165000,4822358210,11360,11360,11360,11360,0
20241118,164900,4822358210,11360,11360,11360,11360,0
20241118,164800,4822358210,11360,11360,11360,11360,0
20241118,164700,4822358210,11360,11360,11360,11360,0
20241118,164600,4822358210,11360,11360,11360,11360,0
20241118,164500,4822358210,11360,11360,11360,11360,0
20241118,164400,4822358210,11360,11360,11360,11360,0
20241118,164300,4822358210,11360,11360,11360,11360,0
20241118,164200,4822358210,11360,11360,11360,11360,0
20241118,164100,4822358210,11360,11360,11360,11360,0
20241118,164000,4822358210,11360,11360,11360,11360,0
20241118,163900,4822358210,11360,11360,11360,11360,0
20241118,163800,4822358210,11360,11360,11360,11360,0
20241118,163700,4822358210,11360,11360,11360,11360,0
20241118,163600,4822358210,11360,11360,11360,11360,0
20241118,163500,4822358210,11360,11360,11360,11360,0
20241118,163400,4822358210,11360,11360,11360,11360,0
20241118,163300,4822358210,11360,11360,11360,11360,0
20241118,163200,4822358210,11360,11360,11360,11360,0
20241118,163100,4822358210,11360,11360,11360,11360,0
20241118,163000,4822358210,11360,11360,11360,11360,0
20241118,162900,4822358210,11360,11360,11360,11360,0
20241118,162800,4822358210,11360,11360,11360,11360,2535
20241118,162700,4822358210,11360,11360,11360,11360,0
20241118,162600,4822358210,11360,11360,11360,11360,0
20241118,162500,4822358210,11360,11360,11360,11360,0
20241118,162400,4822358210,11360,11360,11360,11360,0
20241118,162300,4822358210,11360,11360,11360,11360,0
20241118,162200,4822358210,11360,11360,11360,11360,0
20241118,162100,4822358210,11360,11360,11360,11360,0
20241118,162000,4822358210,11360,11360,11360,11360,0
20241118,161900,4822358210,11360,11360,11360,11360,0
20241118,161800,4822358210,11360,11360,11360,11360,0
20241118,161700,4822358210,11360,11360,11360,11360,0
20241118,161600,4822358210,11360,11360,11360,11360,0
20241118,161500,4822358210,11360,11360,11360,11360,0
20241118,161400,4822358210,11360,11360,11360,11360,0
20241118,161300,4822358210,11360,11360,11360,11360,0
20241118,161200,4822358210,11360,11360,11360,11360,0
20241118,161100,4822358210,11360,11360,11360,11360,0
20241118,161000,4822358210,11360,11360,11360,11360,0
20241118,160900,4822358210,11360,11360,11360,11360,0
20241118,160800,4822358210,11360,11360,11360,11360,0
20241118,160700,4822358210,11360,11360,11360,11360,0
20241118,160600,4822358210,11360,11360,11360,11360,0
20241118,160500,4822358210,11360,11360,11360,11360,0
20241118,160400,4822358210,11360,11360,11360,11360,0
20241118,160300,4822358210,11360,11360,11360,11360,0
20241118,160200,4822358210,11360,11360,11360,11360,0
20241118,160100,4822358210,11360,11360,11360,11360,0
20241118,160000,4822358210,11360,11360,11360,11360,0
20241118,155900,4822358210,11360,11360,11360,11360,0
20241118,155800,4822358210,11360,11360,11360,11360,2535
20241118,155700,4822358210,11360,11360,11360,11360,0
20241118,155600,4822358210,11360,11360,11360,11360,0
20241118,155500,4822358210,11360,11360,11360,11360,0
20241118,155400,4822358210,11360,11360,11360,11360,0
20241118,155300,4822358210,11360,11360,11360,11360,0
20241118,155200,4822358210,11360,11360,11360,11360,0
20241118,155100,4822358210,11360,11360,11360,11360,0
20241118,155000,4822358210,11360,11360,11360,11360,0
20241118,154900,4822358210,11360,11360,11360,11360,0
20241118,154800,4822358210,11360,11360,11360,11360,0
20241118,154700,4822358210,11360,11360,11360,11360,0
20241118,154600,4822358210,11360,11360,11360,11360,0
20241118,154500,4822358210,11360,11360,11360,11360,0
20241118,154400,4822358210,11360,11360,11360,11360,0
20241118,154300,4822358210,11360,11360,11360,11360,0
20241118,154200,4822358210,11360,11360,11360,11360,0
20241118,154100,4822358210,11360,11360,11360,11360,0
20241118,154000,4822358210,11360,11360,11360,11360,0
20241118,153900,4822358210,11360,11360,11360,11360,0
20241118,153800,4822358210,11360,11360,11360,11360,0
20241118,153700,4822358210,11360,11360,11360,11360,0
20241118,153600,4822358210,11360,11360,11360,11360,0
20241118,153500,4822358210,11360,11360,11360,11360,0
20241118,153400,4822358210,11360,11360,11360,11360,0
20241118,153300,4822358210,11360,11360,11360,11360,0
20241118,153200,4822358210,11360,11360,11360,11360,0
20241118,153100,4822358210,11360,11360,11360,11360,0
20241118,153000,4822358210,11360,11360,11360,11360,2535
20241118,152900,4793560610,11410,11410,11410,11410,0
20241118,152800,4793560610,11410,11410,11410,11410,0
20241118,152700,4793560610,11410,11410,11410,11410,0
20241118,152600,4793560610,11410,11410,11410,11410,0
20241118,152500,4793560610,11410,11410,11410,11410,0
20241118,152400,4793560610,11410,11410,11410,11410,0
20241118,152300,4793560610,11410,11410,11410,11410,0
20241118,152200,4793560610,11410,11410,11410,11410,0
20241118,152100,4793560610,11410,11410,11410,11410,0
20241118,152000,4793560610,11410,11410,11410,11410,0
20241118,151900,4793560610,11410,11410,11420,11410,812
20241118,151800,4784291380,11410,11350,11420,11350,1655
20241118,151700,4765435690,11350,11380,11380,11250,2899
20241118,151600,4732750090,11380,11420,11420,11380,525
20241118,151500,4726758760,11420,11300,11420,11270,3745
20241118,151400,4684168770,11300,11280,11300,11280,893
20241118,151300,4674083970,11270,11270,11270,11250,395
20241118,151200,4669635280,11270,11270,11270,11270,50
20241118,151100,4669071780,11300,11300,11320,11300,796
20241118,151000,4660076950,11300,11260,11300,11230,433
20241118,150900,4655205460,11270,11250,11280,11250,155
20241118,150800,4653461110,11280,11260,11280,11260,226
20241118,150700,4650913850,11270,11270,11280,11270,436
20241118,150600,4645998890,11270,11250,11270,11250,375
20241118,150500,4641778640,11280,11270,11290,11260,383
20241118,150400,4637461630,11290,11290,11290,11290,112
20241118,150300,4636197150,11330,11220,11330,11220,588
20241118,150200,4629554290,11330,11290,11340,11220,3954
20241118,150100,4584867560,11290,11240,11300,11240,1483
20241118,150000,4568150260,11240,11190,11240,11180,847
20241118,145900,4558661880,11190,11170,11200,11170,207
20241118,145800,4556345070,11160,11130,11160,11120,1096
20241118,145700,4544138650,11140,11090,11140,11090,1151
20241118,145600,4531326360,11090,11080,11090,11070,342
20241118,145500,4527538340,11090,11090,11090,11090,100
20241118,145400,4526429340,11090,11090,11090,11090,262
20241118,145300,4523523760,11100,11100,11100,11100,109
20241118,145200,4522313860,11110,11110,11110,11100,68
20241118,145100,4521558450,11100,11080,11100,11080,496
20241118,145000,4516058770,11080,11050,11080,11020,189
20241118,144900,4513970530,11050,11050,11050,11040,296
20241118,144800,4510700030,11050,11050,11050,11000,298
20241118,144700,4507407180,11070,11070,11070,11070,0
20241118,144600,4507407180,11070,11060,11090,10980,2096
20241118,144500,4484349100,11060,11080,11080,11060,164
20241118,144400,4482535210,11080,11080,11080,11080,1
20241118,144300,4482524130,11090,11090,11090,11090,3
20241118,144200,4482490860,11090,11090,11090,11090,61
20241118,144100,4481814370,11090,11050,11090,11050,1606
20241118,144000,4464050080,11050,11050,11050,11010,704
20241118,143900,4456294200,11070,11070,11070,11070,0
20241118,143800,4456294200,11070,11070,11070,11070,0
20241118,143700,4456294200,11070,11070,11070,11070,0
20241118,143600,4456294200,11070,11000,11070,10990,1459
20241118,143500,4440245140,11070,11080,11080,11000,2109
20241118,143400,4417045850,11010,11050,11050,11000,9305
20241118,143300,4314535590,11090,11090,11090,11090,1
20241118,143200,4314524500,11090,11070,11090,11050,557
20241118,143100,4308361610,11070,11070,11070,11070,3
20241118,143000,4308328400,11080,11090,11090,11080,116
20241118,142900,4307042620,11090,11080,11090,11080,501
20241118,142800,4301491070,11080,11080,11080,11080,111
20241118,142700,4300261190,11020,11030,11080,11010,2520
20241118,142600,4272485070,11030,11090,11090,11030,552
20241118,142500,4266386000,11050,11050,11090,11050,438
20241118,142400,4261546060,11050,11100,11100,11010,4100
20241118,142300,4216329730,11050,11050,11050,11050,4
20241118,142200,4216285530,11100,11100,11100,11040,7
20241118,142100,4216208130,11100,11070,11100,11040,360
20241118,142000,4212225940,11070,11070,11070,11050,161
20241118,141900,4210445670,11070,11070,11070,11050,151
20241118,141800,4208776100,11070,11060,11070,11050,1529
20241118,141700,4191869910,11070,11100,11100,11060,1172
20241118,141600,4178897710,11100,11100,11100,11090,134
20241118,141500,4177411610,11130,11110,11130,11110,3
20241118,141400,4177378260,11140,11140,11140,11140,2
20241118,141300,4177355980,11140,11140,11140,11140,23
20241118,141200,4177099760,11140,11100,11140,11100,28
20241118,141100,4176788880,11140,11140,11140,11140,1
20241118,141000,4176777740,11140,11100,11140,11100,460
20241118,140900,4171671580,11100,11100,11100,11080,454
20241118,140800,4166637730,11100,11100,11100,11090,94
20241118,140700,4165595240,11100,11100,11100,11100,0
20241118,140600,4165595240,11100,11100,11100,11100,90
20241118,140500,4164596240,11100,11090,11130,11080,557
20241118,140400,4158419680,11130,11130,11130,11130,0
20241118,140300,4158419680,11130,11130,11130,11130,1
20241118,140200,4158408550,11150,11090,11150,11090,56
20241118,140100,4157787450,11150,11100,11150,11090,462
20241118,140000,4152663560,11130,11100,11130,11090,160
20241118,135900,4150887310,11130,11130,11130,11130,3
20241118,135800,4150853920,11150,11110,11150,11100,309
20241118,135700,4147422870,11110,11110,11110,11110,20
20241118,135600,4147200670,11150,11100,11150,11100,401
20241118,135500,4142749520,11150,11150,11150,11150,0
20241118,135400,4142749520,11150,11120,11180,11120,230
20241118,135300,4140185560,11120,11100,11120,11100,378
20241118,135200,4135984480,11120,11120,11120,11110,359
20241118,135100,4131992410,11150,11150,11150,11120,57
20241118,135000,4131358450,11150,11120,11150,11100,842
20241118,134900,4122006290,11140,11140,11140,11140,131
20241118,134800,4120546950,11180,11180,11180,11180,0
20241118,134700,4120546950,11180,11140,11180,11140,291
20241118,134600,4117302410,11190,11200,11200,11110,261
20241118,134500,4114402160,11220,11220,11220,11220,0
20241118,134400,4114402160,11220,11130,11220,11130,472
20241118,134300,4109148430,11130,11170,11170,11130,235
20241118,134200,4106528150,11170,11170,11170,11170,30
20241118,134100,4106193050,11170,11150,11170,11150,104
20241118,134000,4105033370,11170,11170,11170,11120,253
20241118,133900,4102212350,11170,11170,11170,11090,2750
20241118,133800,4071650740,11170,11200,11200,11170,238
20241118,133700,4068986280,11200,11170,11200,11170,49
20241118,133600,4068438920,11250,11180,11250,11180,580
20241118,133500,4061944580,11170,11130,11170,11130,688
20241118,133400,4054274270,11150,11200,11200,11150,1115
20241118,133300,4041820490,11250,11200,11250,11200,484
20241118,133200,4036397440,11170,11200,11200,11170,32
20241118,133100,4036039880,11170,11250,11250,11150,2583
20241118,133000,4007075690,11250,11270,11300,11250,696
20241118,132900,3999238740,11300,11270,11300,11270,125
20241118,132800,3997829960,11300,11300,11300,11300,81
20241118,132700,3996914660,11300,11260,11300,11260,301
20241118,132600,3993513400,11300,11300,11300,11300,28
20241118,132500,3993197000,11300,11270,11300,11270,819
20241118,132400,3983966810,11300,11300,11300,11300,10
20241118,132300,3983853810,11300,11250,11300,11250,20
20241118,132200,3983628760,11320,11260,11320,11250,317
20241118,132100,3980060750,11290,11260,11290,11260,105
20241118,132000,3978878210,11300,11300,11300,11300,0
20241118,131900,3978878210,11300,11290,11300,11290,252
20241118,131800,3976033110,11300,11300,11300,11300,254
20241118,131700,3973162910,11300,11300,11330,11300,103
20241118,131600,3971998890,11330,11300,11340,11300,152
20241118,131500,3970281220,11350,11350,11350,11300,84
20241118,131400,3969330480,11290,11290,11290,11290,56
20241118,131300,3968698240,11370,11290,11370,11290,6
20241118,131200,3968630120,11240,11360,11360,11210,3200
20241118,131100,3932493750,11460,11460,11460,11460,0
20241118,131000,3932493750,11460,11460,11460,11460,6
20241118,130900,3932424990,11350,11350,11470,11350,460
20241118,130800,3927197440,11350,11320,11350,11320,186
20241118,130700,3925090080,11350,11350,11350,11350,169
20241118,130600,3923171930,11350,11330,11350,11320,66
20241118,130500,3922424110,11350,11350,11350,11330,136
20241118,130400,3920882540,11390,11390,11390,11390,0
20241118,130300,3920882540,11390,11360,11390,11350,578
20241118,130200,3914310040,11400,11400,11400,11400,0
20241118,130100,3914310040,11400,11420,11420,11350,56
20241118,130000,3913672910,11430,11390,11430,11380,24
20241118,125900,3913399410,11390,11470,11470,11390,59
20241118,125800,3912724770,11470,11490,11490,11400,393
20241118,125700,3908231190,11490,11500,11510,11490,1384
20241118,125600,3892305100,11510,11490,11520,11410,3378
20241118,125500,3853438020,11490,11400,11490,11400,2321
20241118,125400,3826883600,11390,11320,11390,11320,249
20241118,125300,3824050720,11320,11390,11390,11320,430
20241118,125200,3819157970,11390,11310,11390,11300,2295
20241118,125100,3793047320,11310,11310,11310,11310,50
20241118,125000,3792481820,11270,11320,11320,11270,369
20241118,124900,3788309960,11300,11300,11300,11300,150
20241118,124800,3786614960,11300,11270,11300,11270,60
20241118,124700,3785937260,11280,11280,11280,11280,201
20241118,124600,3783669980,11350,11300,11350,11300,568
20241118,124500,3777240030,11250,11240,11250,11240,324
20241118,124400,3773595270,11310,11310,11310,11310,1
20241118,124300,3773583960,11290,11230,11290,11200,404
20241118,124200,3769046700,11230,11240,11240,11160,107
20241118,124100,3767848210,11240,11250,11250,11140,1550
20241118,124000,3750569790,11220,11200,11220,11200,1022
20241118,123900,3739104950,11220,11220,11220,11220,1
20241118,123800,3739093730,11220,11200,11220,11200,502
20241118,123700,3733471310,11200,11200,11200,11200,33
20241118,123600,3733101710,11200,11200,11200,11200,126
20241118,123500,3731690510,11200,11190,11200,11190,81
20241118,123400,3730783920,11170,11210,11210,11170,177
20241118,123300,3728803230,11220,11190,11220,11170,581
20241118,123200,3722307500,11200,11200,11200,11200,21
20241118,123100,3722072300,11220,11200,11220,11200,46
20241118,123000,3721556960,11200,11200,11200,11200,13
20241118,122900,3721411360,11220,11200,11220,11200,108
20241118,122800,3720201740,11220,11220,11220,11220,309
20241118,122700,3716734760,11210,11220,11220,11210,825
20241118,122600,3707478400,11300,11220,11300,11220,60
20241118,122500,3706804880,11300,11300,11300,11300,0
20241118,122400,3706804880,11300,11300,11300,11300,0
20241118,122300,3706804880,11300,11300,11300,11300,1
20241118,122200,3706793580,11250,11250,11250,11250,1595
20241118,122100,3688849830,11300,11300,11310,11300,58
20241118,122000,3688193970,11350,11300,11350,11300,86
20241118,121900,3687219870,11300,11200,11300,11200,39
20241118,121800,3686782570,11220,11230,11300,11220,191
20241118,121700,3684639400,11250,11250,11250,11250,91
20241118,121600,3683615650,11250,11240,11250,11240,16
20241118,121500,3683435790,11250,11250,11250,11250,0
20241118,121400,3683435790,11250,11250,11250,11250,341
20241118,121300,3679599540,11320,11320,11320,11320,0
20241118,121200,3679599540,11320,11320,11320,11320,1
20241118,121100,3679588220,11250,11280,11330,11250,331
20241118,121000,3675863400,11280,11290,11310,11280,283
20241118,120900,3672665260,11310,11300,11310,11300,2
20241118,120800,3672642650,11310,11310,11310,11310,3
20241118,120700,3672608720,11310,11310,11310,11310,34
20241118,120600,3672224180,11310,11280,11310,11280,293
20241118,120500,3668912770,11280,11280,11280,11280,305
20241118,120400,3665472370,11280,11280,11280,11280,100
20241118,120300,3664344370,11280,11270,11280,11270,140
20241118,120200,3662765220,11270,11270,11270,11270,0
20241118,120100,3662765220,11270,11230,11270,11230,101
20241118,120000,3661630950,11270,11270,11270,11270,4
20241118,115900,3661585870,11220,11230,11270,11220,85
20241118,115800,3660632100,11270,11270,11270,11270,100
20241118,115700,3659505100,11270,11270,11270,11270,0
20241118,115600,3659505100,11270,11260,11270,11260,100
20241118,115500,3658378200,11270,11270,11270,11270,116
20241118,115400,3657070880,11270,11270,11270,11200,60
20241118,115300,3656398580,11260,11260,11260,11260,101
20241118,115200,3655261320,11270,11250,11270,11250,520
20241118,115100,3649402260,11250,11250,11250,11250,0
20241118,115000,3649402260,11250,11200,11250,11200,141
20241118,114900,3647821690,11200,11220,11240,11200,156
20241118,114800,3646073580,11220,11220,11220,11220,30
20241118,114700,3645736980,11220,11210,11220,11210,3
20241118,114600,3645703330,11220,11220,11220,11170,253
20241118,114500,3642877170,11220,11220,11220,11220,3
20241118,114400,3642843510,11220,11210,11220,11170,285
20241118,114300,3639655940,11220,11220,11220,11220,0
20241118,114200,3639655940,11220,11220,11220,11220,65
20241118,114100,3638926640,11220,11170,11220,11170,142
20241118,114000,3637340450,11170,11230,11230,11170,273
20241118,113900,3634290860,11240,11240,11240,11240,0
20241118,113800,3634290860,11240,11180,11240,11180,257
20241118,113700,3631417540,11240,11240,11240,11240,27
20241118,113600,3631114060,11240,11190,11240,11190,11
20241118,113500,3630990920,11270,11270,11270,11270,0
20241118,113400,3630990920,11270,11270,11270,11270,22
20241118,113300,3630742980,11270,11270,11270,11270,29
20241118,113200,3630416150,11270,11270,11270,11270,0
20241118,113100,3630416150,11270,11240,11270,11240,127
20241118,113000,3628988640,11160,11250,11250,11150,16
20241118,112900,3628810000,11150,11160,11280,11150,1426
20241118,112800,3612895810,11170,11270,11280,11170,3027
20241118,112700,3578998930,11290,11290,11290,11290,0
20241118,112600,3578998930,11290,11290,11290,11290,0
20241118,112500,3578998930,11290,11290,11290,11290,0
20241118,112400,3578998930,11290,11230,11290,11220,262
20241118,112300,3576058150,11290,11280,11290,11280,150
20241118,112200,3574364790,11280,11250,11290,11220,342
20241118,112100,3570517870,11280,11200,11280,11200,161
20241118,112000,3568712790,11280,11280,11280,11280,11
20241118,111900,3568588710,11250,11310,11310,11200,1542
20241118,111800,3551296560,11270,11270,11270,11270,12
20241118,111700,3551161320,11340,11340,11340,11270,131
20241118,111600,3549684600,11270,11290,11340,11270,309
20241118,111500,3546199090,11340,11310,11350,11300,865
20241118,111400,3536424480,11350,11330,11350,11300,485
20241118,111300,3530938400,11350,11390,11390,11330,725
20241118,111200,3522714130,11390,11390,11390,11390,94
20241118,111100,3521643470,11390,11390,11390,11390,30
20241118,111000,3521301770,11390,11390,11390,11390,104
20241118,110900,3520117210,11320,11320,11320,11320,15
20241118,110800,3519947410,11390,11310,11390,11310,216
20241118,110700,3517494090,11350,11350,11350,11350,0
20241118,110600,3517494090,11350,11310,11350,11310,107
20241118,110500,3516281880,11350,11350,11350,11350,81
20241118,110400,3515362530,11350,11350,11350,11350,73
20241118,110300,3514533980,11350,11310,11350,11300,1232
20241118,110200,3500592640,11320,11350,11350,11320,639
20241118,110100,3493356170,11350,11380,11380,11340,1060
20241118,110000,3481330550,11400,11350,11400,11350,2
20241118,105900,3481307800,11430,11430,11430,11430,200
20241118,105800,3479021800,11430,11410,11430,11410,131
20241118,105700,3477526770,11430,11370,11430,11340,1481
20241118,105600,3460725170,11440,11450,11450,11400,503
20241118,105500,3454990850,11440,11410,11440,11360,2179
20241118,105400,3430168030,11340,11420,11420,11340,882
20241118,105300,3420122580,11410,11420,11420,11410,183
20241118,105200,3418033720,11410,11360,11410,11340,1002
20241118,105100,3406662100,11420,11420,11420,11360,3
20241118,105000,3406627900,11350,11420,11420,11350,276
20241118,104900,3403488300,11420,11360,11420,11350,798
20241118,104800,3394423870,11420,11390,11420,11360,806
20241118,104700,3385249870,11420,11440,11440,11380,1008
20241118,104600,3373762600,11440,11400,11440,11400,21
20241118,104500,3373523160,11450,11400,11450,11400,4
20241118,104400,3373477510,11410,11450,11450,11410,1775
20241118,104300,3353202880,11450,11500,11500,11450,2473
20241118,104200,3324882740,11470,11500,11500,11470,425
20241118,104100,3320004750,11470,11620,11620,11470,1274
20241118,104000,3305347820,11600,11630,11630,11520,2580
20241118,103900,3275550910,11640,11580,11640,11580,2902
20241118,103800,3241812800,11520,11510,11590,11510,105
20241118,103700,3240603140,11600,11550,11640,11520,1463
20241118,103600,3223689890,11600,11580,11640,11580,863
20241118,103500,3213676390,11590,11580,11590,11570,552
20241118,103400,3207289180,11550,11580,11670,11500,4458
20241118,103300,3155552740,11540,11520,11540,11500,1327
20241118,103200,3140247020,11520,11540,11590,11520,2045
20241118,103100,3116580110,11530,11460,11530,11460,2812
20241118,103000,3084182870,11470,11520,11520,11470,49
20241118,102900,3083620790,11510,11380,11510,11380,1881
20241118,102800,3062022030,11450,11450,11450,11450,10
20241118,102700,3061907530,11460,11450,11460,11450,261
20241118,102600,3058919070,11460,11460,11460,11460,111
20241118,102500,3057647010,11460,11440,11460,11440,281
20241118,102400,3054431060,11440,11440,11440,11370,8
20241118,102300,3054339750,11370,11410,11440,11360,113
20241118,102200,3053051660,11410,11410,11410,11410,0
20241118,102100,3053051660,11410,11420,11420,11340,338
20241118,102000,3049215710,11420,11420,11420,11350,569
20241118,101900,3042747910,11420,11380,11440,11380,103
20241118,101800,3041575030,11450,11420,11450,11380,105
20241118,101700,3040378530,11490,11490,11490,11490,1
20241118,101600,3040367040,11490,11480,11490,11480,202
20241118,101500,3038047360,11420,11420,11420,11420,51
20241118,101400,3037464940,11500,11490,11510,11490,663
20241118,101300,3029840260,11490,11430,11500,11420,5332
20241118,101200,2968588540,11420,11350,11420,11350,23
20241118,101100,2968325950,11450,11440,11470,11350,1039
20241118,101000,2956425220,11460,11400,11460,11400,2412
20241118,100900,2928835700,11410,11410,11410,11330,474
20241118,100800,2923429760,11310,11430,11440,11310,825
20241118,100700,2914000620,11440,11350,11440,11350,2717
20241118,100600,2883068160,11250,11320,11380,11250,497
20241118,100500,2877423910,11320,11300,11340,11180,1114
20241118,100400,2864870050,11350,11210,11350,11210,365
20241118,100300,2860746290,11230,11230,11300,11230,933
20241118,100200,2850268620,11300,11220,11310,11220,472
20241118,100100,2844946920,11220,11230,11230,11220,11
20241118,100000,2844823490,11200,11190,11210,11140,313
20241118,095900,2841316970,11190,11170,11200,11100,616
20241118,095800,2834454650,11210,11210,11210,11210,2
20241118,095700,2834432230,11210,11210,11210,11210,682
20241118,095600,2826787010,11210,11200,11210,11200,318
20241118,095500,2823223510,11210,11100,11210,11100,1506
20241118,095400,2806403970,11150,11150,11170,11100,5973
20241118,095300,2739892530,11150,11200,11200,11150,1586
20241118,095200,2722169140,11190,11200,11200,11190,8
20241118,095100,2722079580,11190,11210,11210,11190,272
20241118,095000,2719032540,11210,11200,11230,11200,190
20241118,094900,2716903300,11230,11230,11230,11230,2
20241118,094800,2716880840,11170,11200,11230,11170,949
20241118,094700,2706272500,11200,11220,11240,11190,2129
20241118,094600,2682414050,11240,11300,11300,11210,1656
20241118,094500,2663805880,11300,11250,11310,11250,303
20241118,094400,2660397020,11310,11270,11320,11250,761
20241118,094300,2651828300,11340,11270,11340,11270,345
20241118,094200,2647925040,11350,11350,11350,11250,8
20241118,094100,2647834590,11280,11270,11380,11260,1795
20241118,094000,2627596450,11390,11300,11400,11270,1527
20241118,093900,2610342750,11330,11300,11330,11290,1463
20241118,093800,2593804850,11300,11300,11300,11280,598
20241118,093700,2587049210,11280,11310,11310,11270,2317
20241118,093600,2560887210,11310,11390,11430,11310,2841
20241118,093500,2528652060,11390,11440,11470,11380,1603
20241118,093400,2510344760,11440,11450,11450,11430,962
20241118,093300,2499331630,11440,11410,11450,11410,3750
20241118,093200,2456435010,11410,11400,11410,11360,2785
20241118,093100,2424745620,11400,11390,11410,11350,2554
20241118,093000,2395713480,11360,11300,11360,11300,2791
20241118,092900,2364138460,11300,11160,11350,11160,5203
20241118,092800,2305676810,11200,11200,11230,11130,1835
20241118,092700,2285202650,11230,11130,11240,11110,4096
20241118,092600,2239380630,11170,11250,11250,11130,3611
20241118,092500,2198911310,11260,11330,11360,11260,4674
20241118,092400,2146122100,11330,11400,11400,11330,1079
20241118,092300,2133875860,11400,11440,11470,11360,4285
20241118,092200,2085027050,11470,11460,11470,11430,975
20241118,092100,2073864910,11460,11460,11490,11410,490
20241118,092000,2068251780,11400,11390,11480,11390,102
20241118,091900,2067087590,11390,11460,11500,11390,1880
20241118,091800,2045608060,11460,11360,11560,11330,3568
20241118,091700,2004732610,11400,11320,11400,11320,421
20241118,091600,1999951060,11390,11250,11390,11250,602
20241118,091500,1993159660,11240,11360,11360,11230,8421
20241118,091400,1898267050,11350,11380,11440,11350,2688
20241118,091300,1867705060,11480,11430,11510,11370,372
20241118,091200,1863448100,11400,11480,11480,11320,7396
20241118,091100,1779071770,11480,11540,11540,11450,6987
20241118,091000,1698822370,11550,11590,11670,11550,5365
20241118,090900,1636694930,11580,11630,11630,11570,2755
20241118,090800,1604725030,11630,11760,11790,11610,4003
20241118,090700,1557839990,11700,11690,11780,11690,3499
20241118,090600,1516711020,11690,11610,11740,11610,1754
20241118,090500,1496161830,11680,11730,11730,11600,11914
20241118,090400,1357686270,11730,11600,11740,11540,8384
20241118,090300,1260053780,11610,11900,11900,11600,13792
20241118,090200,1098737080,11860,11690,11920,11650,27838
20241118,090100,770191250,11660,11830,11850,11630,21141
20241118,090000,522717140,11800,11800,11840,11520,44534