KissMeData/034310/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191500,725902220,10670,10670,10670,10670,191
20241118,191400,725902220,10670,10670,10670,10670,0
20241118,191300,725902220,10670,10670,10670,10670,0
20241118,191200,725902220,10670,10670,10670,10670,0
20241118,191100,725902220,10670,10670,10670,10670,0
20241118,191000,725902220,10670,10670,10670,10670,0
20241118,190900,725902220,10670,10670,10670,10670,0
20241118,190800,725902220,10670,10670,10670,10670,0
20241118,190700,725902220,10670,10670,10670,10670,0
20241118,190600,725902220,10670,10670,10670,10670,0
20241118,190500,725902220,10670,10670,10670,10670,0
20241118,190400,725902220,10670,10670,10670,10670,0
20241118,190300,725902220,10670,10670,10670,10670,0
20241118,190200,725902220,10670,10670,10670,10670,0
20241118,190100,725902220,10670,10670,10670,10670,0
20241118,190000,725902220,10670,10670,10670,10670,0
20241118,185900,725902220,10670,10670,10670,10670,0
20241118,185800,725902220,10670,10670,10670,10670,0
20241118,185700,725902220,10670,10670,10670,10670,0
20241118,185600,725902220,10670,10670,10670,10670,0
20241118,185500,725902220,10670,10670,10670,10670,0
20241118,185400,725902220,10670,10670,10670,10670,0
20241118,185300,725902220,10670,10670,10670,10670,0
20241118,185200,725902220,10670,10670,10670,10670,0
20241118,185100,725902220,10670,10670,10670,10670,0
20241118,185000,725902220,10670,10670,10670,10670,0
20241118,184900,725902220,10670,10670,10670,10670,0
20241118,184800,725902220,10670,10670,10670,10670,0
20241118,184700,725902220,10670,10670,10670,10670,0
20241118,184600,725902220,10670,10670,10670,10670,0
20241118,184500,725902220,10670,10670,10670,10670,191
20241118,184400,725902220,10670,10670,10670,10670,0
20241118,184300,725902220,10670,10670,10670,10670,0
20241118,184200,725902220,10670,10670,10670,10670,0
20241118,184100,725902220,10670,10670,10670,10670,0
20241118,184000,725902220,10670,10670,10670,10670,0
20241118,183900,725902220,10670,10670,10670,10670,0
20241118,183800,725902220,10670,10670,10670,10670,0
20241118,183700,725902220,10670,10670,10670,10670,0
20241118,183600,725902220,10670,10670,10670,10670,0
20241118,183500,725902220,10670,10670,10670,10670,0
20241118,183400,725902220,10670,10670,10670,10670,0
20241118,183300,725902220,10670,10670,10670,10670,0
20241118,183200,725902220,10670,10670,10670,10670,0
20241118,183100,725902220,10670,10670,10670,10670,0
20241118,183000,725902220,10670,10670,10670,10670,0
20241118,182900,725902220,10670,10670,10670,10670,0
20241118,182800,725902220,10670,10670,10670,10670,0
20241118,182700,725902220,10670,10670,10670,10670,0
20241118,182600,725902220,10670,10670,10670,10670,0
20241118,182500,725902220,10670,10670,10670,10670,0
20241118,182400,725902220,10670,10670,10670,10670,0
20241118,182300,725902220,10670,10670,10670,10670,0
20241118,182200,725902220,10670,10670,10670,10670,0
20241118,182100,725902220,10670,10670,10670,10670,0
20241118,182000,725902220,10670,10670,10670,10670,0
20241118,181900,725902220,10670,10670,10670,10670,0
20241118,181800,725902220,10670,10670,10670,10670,0
20241118,181700,725902220,10670,10670,10670,10670,0
20241118,181600,725902220,10670,10670,10670,10670,0
20241118,181500,725902220,10670,10670,10670,10670,191
20241118,181400,725902220,10670,10670,10670,10670,0
20241118,181300,725902220,10670,10670,10670,10670,0
20241118,181200,725902220,10670,10670,10670,10670,0
20241118,181100,725902220,10670,10670,10670,10670,0
20241118,181000,725902220,10670,10670,10670,10670,0
20241118,180900,725902220,10670,10670,10670,10670,0
20241118,180800,725902220,10670,10670,10670,10670,0
20241118,180700,725902220,10670,10670,10670,10670,0
20241118,180600,725902220,10670,10670,10670,10670,0
20241118,180500,725902220,10670,10670,10670,10670,0
20241118,180400,725902220,10670,10670,10670,10670,0
20241118,180300,725902220,10670,10670,10670,10670,0
20241118,180200,725902220,10670,10670,10670,10670,0
20241118,180100,725902220,10670,10670,10670,10670,0
20241118,180000,725902220,10670,10670,10670,10670,0
20241118,175900,725902220,10670,10670,10670,10670,0
20241118,175800,725902220,10670,10670,10670,10670,0
20241118,175700,725902220,10670,10670,10670,10670,0
20241118,175600,725902220,10670,10670,10670,10670,0
20241118,175500,725902220,10670,10670,10670,10670,0
20241118,175400,725902220,10670,10670,10670,10670,0
20241118,175300,725902220,10670,10670,10670,10670,0
20241118,175200,725902220,10670,10670,10670,10670,0
20241118,175100,725902220,10670,10670,10670,10670,0
20241118,175000,725902220,10670,10670,10670,10670,0
20241118,174900,725902220,10670,10670,10670,10670,0
20241118,174800,725902220,10670,10670,10670,10670,0
20241118,174700,725902220,10670,10670,10670,10670,0
20241118,174600,725902220,10670,10670,10670,10670,0
20241118,174500,725902220,10670,10670,10670,10670,191
20241118,174400,725902220,10670,10670,10670,10670,0
20241118,174300,725902220,10670,10670,10670,10670,0
20241118,174200,725902220,10670,10670,10670,10670,0
20241118,174100,725902220,10670,10670,10670,10670,0
20241118,174000,725902220,10670,10670,10670,10670,0
20241118,173900,725902220,10670,10670,10670,10670,0
20241118,173800,725902220,10670,10670,10670,10670,0
20241118,173700,725902220,10670,10670,10670,10670,0
20241118,173600,725902220,10670,10670,10670,10670,0
20241118,173500,725902220,10670,10670,10670,10670,0
20241118,173400,725902220,10670,10670,10670,10670,0
20241118,173300,725902220,10670,10670,10670,10670,0
20241118,173200,725902220,10670,10670,10670,10670,0
20241118,173100,725902220,10670,10670,10670,10670,0
20241118,173000,725902220,10670,10670,10670,10670,0
20241118,172900,725902220,10670,10670,10670,10670,0
20241118,172800,725902220,10670,10670,10670,10670,0
20241118,172700,725902220,10670,10670,10670,10670,0
20241118,172600,725902220,10670,10670,10670,10670,0
20241118,172500,725902220,10670,10670,10670,10670,0
20241118,172400,725902220,10670,10670,10670,10670,0
20241118,172300,725902220,10670,10670,10670,10670,0
20241118,172200,725902220,10670,10670,10670,10670,0
20241118,172100,725902220,10670,10670,10670,10670,0
20241118,172000,725902220,10670,10670,10670,10670,0
20241118,171900,725902220,10670,10670,10670,10670,0
20241118,171800,725902220,10670,10670,10670,10670,0
20241118,171700,725902220,10670,10670,10670,10670,0
20241118,171600,725902220,10670,10670,10670,10670,0
20241118,171500,725902220,10670,10670,10670,10670,191
20241118,171400,725902220,10670,10670,10670,10670,0
20241118,171300,725902220,10670,10670,10670,10670,0
20241118,171200,725902220,10670,10670,10670,10670,0
20241118,171100,725902220,10670,10670,10670,10670,0
20241118,171000,725902220,10670,10670,10670,10670,0
20241118,170900,725902220,10670,10670,10670,10670,0
20241118,170800,725902220,10670,10670,10670,10670,0
20241118,170700,725902220,10670,10670,10670,10670,0
20241118,170600,725902220,10670,10670,10670,10670,0
20241118,170500,725902220,10670,10670,10670,10670,0
20241118,170400,725902220,10670,10670,10670,10670,0
20241118,170300,725902220,10670,10670,10670,10670,0
20241118,170200,725902220,10670,10670,10670,10670,0
20241118,170100,725902220,10670,10670,10670,10670,0
20241118,170000,725902220,10670,10670,10670,10670,0
20241118,165900,725902220,10670,10670,10670,10670,0
20241118,165800,725902220,10670,10670,10670,10670,0
20241118,165700,725902220,10670,10670,10670,10670,0
20241118,165600,725902220,10670,10670,10670,10670,0
20241118,165500,725902220,10670,10670,10670,10670,0
20241118,165400,725902220,10670,10670,10670,10670,0
20241118,165300,725902220,10670,10670,10670,10670,0
20241118,165200,725902220,10670,10670,10670,10670,0
20241118,165100,725902220,10670,10670,10670,10670,0
20241118,165000,725902220,10670,10670,10670,10670,0
20241118,164900,725902220,10670,10670,10670,10670,0
20241118,164800,725902220,10670,10670,10670,10670,0
20241118,164700,725902220,10670,10670,10670,10670,0
20241118,164600,725902220,10670,10670,10670,10670,0
20241118,164500,725902220,10670,10670,10670,10670,191
20241118,164400,725902220,10670,10670,10670,10670,0
20241118,164300,725902220,10670,10670,10670,10670,0
20241118,164200,725902220,10670,10670,10670,10670,0
20241118,164100,725902220,10670,10670,10670,10670,0
20241118,164000,725902220,10670,10670,10670,10670,0
20241118,163900,725902220,10670,10670,10670,10670,0
20241118,163800,725902220,10670,10670,10670,10670,0
20241118,163700,725902220,10670,10670,10670,10670,0
20241118,163600,725902220,10670,10670,10670,10670,0
20241118,163500,725902220,10670,10670,10670,10670,0
20241118,163400,725902220,10670,10670,10670,10670,0
20241118,163300,725902220,10670,10670,10670,10670,0
20241118,163200,725902220,10670,10670,10670,10670,0
20241118,163100,725902220,10670,10670,10670,10670,0
20241118,163000,725902220,10670,10670,10670,10670,0
20241118,162900,725902220,10670,10670,10670,10670,0
20241118,162800,725902220,10670,10670,10670,10670,0
20241118,162700,725902220,10670,10670,10670,10670,0
20241118,162600,725902220,10670,10670,10670,10670,0
20241118,162500,725902220,10670,10670,10670,10670,0
20241118,162400,725902220,10670,10670,10670,10670,0
20241118,162300,725902220,10670,10670,10670,10670,0
20241118,162200,725902220,10670,10670,10670,10670,0
20241118,162100,725902220,10670,10670,10670,10670,0
20241118,162000,725902220,10670,10670,10670,10670,0
20241118,161900,725902220,10670,10670,10670,10670,0
20241118,161800,725902220,10670,10670,10670,10670,0
20241118,161700,725902220,10670,10670,10670,10670,0
20241118,161600,725902220,10670,10670,10670,10670,0
20241118,161500,725902220,10670,10670,10670,10670,191
20241118,161400,725902220,10670,10670,10670,10670,0
20241118,161300,725902220,10670,10670,10670,10670,0
20241118,161200,725902220,10670,10670,10670,10670,0
20241118,161100,725902220,10670,10670,10670,10670,0
20241118,161000,725902220,10670,10670,10670,10670,0
20241118,160900,725902220,10670,10670,10670,10670,0
20241118,160800,725902220,10670,10670,10670,10670,0
20241118,160700,725902220,10670,10670,10670,10670,0
20241118,160600,725902220,10670,10670,10670,10670,0
20241118,160500,725902220,10670,10670,10670,10670,0
20241118,160400,725902220,10670,10670,10670,10670,0
20241118,160300,725902220,10670,10670,10670,10670,0
20241118,160200,725902220,10670,10670,10670,10670,0
20241118,160100,725902220,10670,10670,10670,10670,0
20241118,160000,725902220,10670,10670,10670,10670,0
20241118,155900,725902220,10670,10670,10670,10670,0
20241118,155800,725902220,10670,10670,10670,10670,0
20241118,155700,725902220,10670,10670,10670,10670,0
20241118,155600,725902220,10670,10670,10670,10670,0
20241118,155500,725902220,10670,10670,10670,10670,0
20241118,155400,725902220,10670,10670,10670,10670,0
20241118,155300,725902220,10670,10670,10670,10670,0
20241118,155200,725902220,10670,10670,10670,10670,0
20241118,155100,725902220,10670,10670,10670,10670,0
20241118,155000,725902220,10670,10670,10670,10670,0
20241118,154900,725902220,10670,10670,10670,10670,0
20241118,154800,725902220,10670,10670,10670,10670,0
20241118,154700,725902220,10670,10670,10670,10670,0
20241118,154600,725902220,10670,10670,10670,10670,0
20241118,154500,725902220,10670,10670,10670,10670,191
20241118,154400,725902220,10670,10670,10670,10670,0
20241118,154300,725902220,10670,10670,10670,10670,0
20241118,154200,725902220,10670,10670,10670,10670,0
20241118,154100,725902220,10670,10670,10670,10670,0
20241118,154000,725902220,10670,10670,10670,10670,0
20241118,153900,725902220,10670,10670,10670,10670,0
20241118,153800,725902220,10670,10670,10670,10670,0
20241118,153700,725902220,10670,10670,10670,10670,0
20241118,153600,725902220,10670,10670,10670,10670,0
20241118,153500,725902220,10670,10670,10670,10670,0
20241118,153400,725902220,10670,10670,10670,10670,0
20241118,153300,725902220,10670,10670,10670,10670,0
20241118,153200,725902220,10670,10670,10670,10670,0
20241118,153100,725902220,10670,10670,10670,10670,0
20241118,153000,725902220,10670,10670,10670,10670,191
20241118,152900,723864250,10660,10660,10660,10660,0
20241118,152800,723864250,10660,10660,10660,10660,0
20241118,152700,723864250,10660,10660,10660,10660,0
20241118,152600,723864250,10660,10660,10660,10660,0
20241118,152500,723864250,10660,10660,10660,10660,0
20241118,152400,723864250,10660,10660,10660,10660,0
20241118,152300,723864250,10660,10660,10660,10660,0
20241118,152200,723864250,10660,10660,10660,10660,0
20241118,152100,723864250,10660,10660,10660,10660,0
20241118,152000,723864250,10660,10660,10660,10660,0
20241118,151900,723864250,10660,10660,10660,10650,103
20241118,151800,722767220,10630,10630,10630,10630,3
20241118,151700,722735330,10670,10670,10670,10630,99
20241118,151600,721681710,10650,10670,10670,10640,151
20241118,151500,720073840,10670,10630,10670,10620,5469
20241118,151400,661728130,10630,10630,10630,10630,0
20241118,151300,661728130,10630,10630,10630,10630,6
20241118,151200,661664350,10630,10630,10630,10630,138
20241118,151100,660197410,10660,10610,10660,10610,223
20241118,151000,657826200,10600,10600,10600,10600,78
20241118,150900,656999400,10600,10600,10600,10600,7
20241118,150800,656925200,10580,10600,10600,10580,608
20241118,150700,650487650,10600,10600,10600,10600,159
20241118,150600,648802250,10600,10620,10620,10600,22
20241118,150500,648568930,10590,10610,10610,10590,300
20241118,150400,645390780,10620,10620,10620,10620,1
20241118,150300,645380160,10600,10600,10600,10600,7
20241118,150200,645305960,10600,10600,10600,10600,0
20241118,150100,645305960,10600,10600,10600,10600,7
20241118,150000,645231760,10600,10600,10600,10600,0
20241118,145900,645231760,10600,10600,10600,10600,6
20241118,145800,645168160,10590,10590,10590,10590,7
20241118,145700,645094030,10630,10630,10630,10630,2
20241118,145600,645072770,10570,10610,10610,10570,3884
20241118,145500,603913130,10610,10610,10610,10610,0
20241118,145400,603913130,10610,10610,10610,10610,7
20241118,145300,603838860,10630,10630,10630,10610,10
20241118,145200,603732680,10610,10610,10610,10610,0
20241118,145100,603732680,10610,10620,10620,10610,137
20241118,145000,602277810,10610,10610,10610,10610,129
20241118,144900,600909120,10610,10620,10620,10610,9
20241118,144800,600813610,10610,10610,10610,10610,86
20241118,144700,599901150,10620,10620,10620,10620,1
20241118,144600,599890530,10610,10610,10610,10610,6
20241118,144500,599826870,10620,10620,10620,10620,1
20241118,144400,599816250,10610,10610,10610,10610,7
20241118,144300,599741980,10620,10610,10620,10610,10
20241118,144200,599635850,10610,10610,10610,10610,118
20241118,144100,598383870,10610,10610,10610,10610,101
20241118,144000,597312260,10610,10610,10610,10610,80
20241118,143900,596463460,10610,10610,10610,10610,427
20241118,143800,591932990,10610,10610,10610,10610,7
20241118,143700,591858720,10610,10610,10610,10610,1281
20241118,143600,578267310,10610,10630,10630,10610,41
20241118,143500,577832260,10630,10630,10630,10630,0
20241118,143400,577832260,10630,10620,10630,10610,16
20241118,143300,577662330,10610,10610,10610,10600,9
20241118,143200,577566860,10610,10610,10610,10610,0
20241118,143100,577566860,10610,10610,10610,10610,22
20241118,143000,577333440,10630,10630,10630,10630,1
20241118,142900,577322810,10610,10610,10610,10610,7
20241118,142800,577248540,10610,10610,10610,10610,7
20241118,142700,577174270,10620,10610,10620,10610,7
20241118,142600,577099990,10600,10600,10600,10600,487
20241118,142500,571937790,10610,10610,10610,10610,295
20241118,142400,568807840,10610,10610,10610,10610,6
20241118,142300,568744180,10610,10610,10610,10610,208
20241118,142200,566537300,10610,10610,10610,10610,0
20241118,142100,566537300,10610,10610,10610,10610,7
20241118,142000,566463030,10610,10610,10610,10610,0
20241118,141900,566463030,10610,10610,10610,10610,7
20241118,141800,566388760,10630,10610,10630,10610,7
20241118,141700,566314470,10630,10610,10630,10600,291
20241118,141600,563229410,10630,10610,10630,10610,8
20241118,141500,563144510,10610,10610,10610,10610,0
20241118,141400,563144510,10610,10610,10610,10610,47
20241118,141300,562645840,10610,10620,10620,10610,136
20241118,141200,561202020,10620,10620,10620,10620,14
20241118,141100,561053340,10620,10610,10620,10610,56
20241118,141000,560458680,10610,10610,10610,10610,2
20241118,140900,560437460,10610,10610,10610,10610,5
20241118,140800,560384410,10620,10610,10620,10610,945
20241118,140700,550354330,10620,10620,10620,10620,240
20241118,140600,547805530,10620,10640,10640,10620,2144
20241118,140500,525024940,10640,10640,10640,10640,22
20241118,140400,524790860,10640,10640,10640,10640,6
20241118,140300,524727020,10640,10640,10640,10640,7
20241118,140200,524652540,10640,10640,10640,10640,0
20241118,140100,524652540,10640,10640,10640,10640,7
20241118,140000,524578060,10650,10650,10650,10650,0
20241118,135900,524578060,10650,10640,10650,10640,27
20241118,135800,524290580,10640,10640,10640,10640,6
20241118,135700,524226740,10650,10650,10650,10650,0
20241118,135600,524226740,10650,10640,10650,10640,85
20241118,135500,523322330,10640,10640,10640,10640,0
20241118,135400,523322330,10640,10640,10640,10640,7
20241118,135300,523247850,10650,10640,10650,10640,11
20241118,135200,523130770,10640,10640,10640,10640,0
20241118,135100,523130770,10640,10640,10640,10640,142
20241118,135000,521619890,10650,10650,10650,10650,222
20241118,134900,519255590,10650,10640,10650,10640,7
20241118,134800,519181100,10650,10640,10650,10640,8
20241118,134700,519095970,10650,10650,10650,10650,0
20241118,134600,519095970,10650,10640,10650,10640,107
20241118,134500,517956490,10640,10640,10640,10640,0
20241118,134400,517956490,10640,10640,10640,10640,60
20241118,134300,517318090,10640,10640,10640,10640,6
20241118,134200,517254250,10640,10640,10640,10640,0
20241118,134100,517254250,10640,10640,10640,10640,7
20241118,134000,517179770,10680,10650,10680,10650,2
20241118,133900,517158440,10640,10640,10640,10640,48
20241118,133800,516647720,10640,10640,10640,10640,2
20241118,133700,516626440,10640,10640,10640,10640,0
20241118,133600,516626440,10640,10640,10640,10640,6
20241118,133500,516562600,10640,10640,10640,10640,1700
20241118,133400,498474600,10640,10640,10640,10640,7
20241118,133300,498400120,10640,10640,10640,10640,7
20241118,133200,498325640,10680,10680,10680,10680,0
20241118,133100,498325640,10680,10650,10680,10650,8
20241118,133000,498240410,10630,10630,10630,10630,0
20241118,132900,498240410,10630,10630,10630,10630,6
20241118,132800,498176630,10630,10630,10630,10630,7
20241118,132700,498102220,10630,10630,10630,10630,0
20241118,132600,498102220,10630,10630,10630,10630,7
20241118,132500,498027810,10690,10690,10690,10690,1
20241118,132400,498017120,10630,10660,10690,10630,9
20241118,132300,497921360,10660,10660,10660,10660,5
20241118,132200,497868060,10700,10660,10700,10660,99
20241118,132100,496812680,10660,10630,10660,10630,1746
20241118,132000,478231970,10640,10640,10640,10640,1
20241118,131900,478221330,10630,10640,10640,10630,8
20241118,131800,478136280,10630,10630,10630,10630,7
20241118,131700,478061870,10630,10630,10630,10630,0
20241118,131600,478061870,10630,10630,10630,10630,7
20241118,131500,477987460,10630,10630,10630,10630,0
20241118,131400,477987460,10630,10630,10630,10630,6
20241118,131300,477923680,10630,10630,10630,10630,7
20241118,131200,477849270,10630,10630,10630,10630,78
20241118,131100,477020130,10630,10640,10640,10630,73
20241118,131000,476243480,10640,10640,10640,10640,1000
20241118,130900,465603480,10640,10660,10660,10640,2007
20241118,130800,444219220,10660,10660,10660,10660,6
20241118,130700,444155260,10690,10690,10690,10650,378
20241118,130600,440129480,10650,10670,10670,10650,3383
20241118,130500,404091020,10660,10660,10660,10660,0
20241118,130400,404091020,10660,10660,10660,10660,7
20241118,130300,404016400,10660,10650,10660,10650,8
20241118,130200,403931190,10690,10690,10690,10690,0
20241118,130100,403931190,10690,10650,10690,10650,7
20241118,130000,403856600,10690,10690,10690,10690,0
20241118,125900,403856600,10690,10690,10690,10650,58
20241118,125800,403236860,10690,10650,10690,10650,8
20241118,125700,403151620,10690,10690,10690,10690,2
20241118,125600,403130240,10700,10650,10700,10650,8
20241118,125500,403044990,10700,10700,10700,10700,0
20241118,125400,403044990,10700,10660,10700,10660,16
20241118,125300,402874300,10670,10670,10670,10670,2
20241118,125200,402852960,10700,10700,10700,10700,1
20241118,125100,402842260,10650,10650,10650,10650,7
20241118,125000,402767710,10660,10660,10660,10660,0
20241118,124900,402767710,10660,10680,10680,10660,3635
20241118,124800,363999360,10700,10670,10700,10670,7
20241118,124700,363924640,10700,10700,10700,10700,0
20241118,124600,363924640,10700,10680,10700,10670,77
20241118,124500,363102320,10680,10680,10680,10680,0
20241118,124400,363102320,10680,10670,10680,10670,28
20241118,124300,362803350,10700,10670,10700,10670,8
20241118,124200,362717960,10670,10670,10670,10670,155
20241118,124100,361064110,10670,10670,10670,10650,9
20241118,124000,360968220,10660,10660,10660,10660,1
20241118,123900,360957560,10650,10650,10650,10650,6
20241118,123800,360893660,10650,10650,10650,10650,7
20241118,123700,360819110,10650,10650,10650,10650,0
20241118,123600,360819110,10650,10650,10650,10650,381
20241118,123500,356761460,10650,10650,10650,10650,0
20241118,123400,356761460,10650,10650,10650,10650,238
20241118,123300,354226760,10650,10650,10650,10650,6
20241118,123200,354162860,10660,10660,10660,10660,4
20241118,123100,354120220,10650,10660,10660,10650,162
20241118,123000,352393370,10670,10670,10670,10670,0
20241118,122900,352393370,10670,10650,10670,10650,12
20241118,122800,352265470,10650,10650,10650,10650,7
20241118,122700,352190920,10650,10650,10650,10650,0
20241118,122600,352190920,10650,10650,10650,10650,6
20241118,122500,352127020,10670,10670,10670,10670,1
20241118,122400,352116350,10650,10650,10650,10650,7
20241118,122300,352041800,10670,10650,10670,10650,8
20241118,122200,351956580,10670,10670,10670,10670,0
20241118,122100,351956580,10670,10630,10670,10630,8
20241118,122000,351871500,10670,10640,10670,10640,123
20241118,121900,350559420,10640,10670,10670,10640,3
20241118,121800,350527470,10640,10640,10640,10640,7
20241118,121700,350452990,10680,10680,10680,10680,50
20241118,121600,349918990,10680,10640,10680,10640,8
20241118,121500,349833830,10690,10690,10690,10690,1
20241118,121400,349823140,10640,10660,10700,10640,25
20241118,121300,349556740,10660,10680,10680,10630,2769
20241118,121200,320056230,10670,10670,10670,10670,0
20241118,121100,320056230,10670,10700,10700,10670,26
20241118,121000,319778210,10700,10700,10700,10700,2
20241118,120900,319756810,10670,10670,10670,10670,7
20241118,120800,319682120,10700,10670,10700,10670,9
20241118,120700,319586030,10700,10700,10700,10700,431
20241118,120600,314974330,10710,10710,10710,10700,254
20241118,120500,312254060,10700,10680,10700,10680,705
20241118,120400,304713540,10670,10670,10670,10670,7
20241118,120300,304638850,10670,10670,10670,10670,7
20241118,120200,304564160,10670,10670,10670,10670,0
20241118,120100,304564160,10670,10670,10670,10670,91
20241118,120000,303593190,10670,10670,10670,10670,39
20241118,115900,303177060,10670,10650,10670,10650,62
20241118,115800,302515660,10650,10650,10650,10650,6
20241118,115700,302451760,10640,10640,10640,10640,0
20241118,115600,302451760,10640,10640,10640,10640,7
20241118,115500,302377280,10670,10670,10670,10670,2
20241118,115400,302355940,10640,10640,10640,10640,7
20241118,115300,302281460,10640,10640,10640,10640,7
20241118,115200,302206980,10640,10640,10640,10640,0
20241118,115100,302206980,10640,10640,10640,10640,6
20241118,115000,302143140,10640,10640,10640,10640,16
20241118,114900,301972900,10640,10640,10640,10640,7
20241118,114800,301898420,10670,10640,10670,10640,9
20241118,114700,301802600,10670,10670,10670,10670,10
20241118,114600,301695900,10640,10640,10640,10640,7
20241118,114500,301621420,10670,10670,10670,10670,1
20241118,114400,301610750,10640,10680,10680,10640,8
20241118,114300,301525590,10680,10650,10680,10650,21
20241118,114200,301301800,10650,10650,10650,10650,0
20241118,114100,301301800,10650,10650,10650,10650,10
20241118,114000,301195300,10690,10660,10690,10660,65
20241118,113900,300502120,10660,10640,10660,10630,77
20241118,113800,299682110,10640,10630,10640,10630,17
20241118,113700,299501300,10630,10630,10630,10630,0
20241118,113600,299501300,10630,10630,10630,10630,6
20241118,113500,299437520,10620,10620,10620,10620,0
20241118,113400,299437520,10620,10620,10620,10620,1018
20241118,113300,288626360,10620,10650,10650,10620,1310
20241118,113200,274694100,10660,10660,10660,10660,72
20241118,113100,273926580,10650,10660,10660,10650,87
20241118,113000,272999230,10670,10670,10670,10670,2
20241118,112900,272977890,10660,10660,10660,10660,6
20241118,112800,272913930,10660,10660,10660,10660,1007
20241118,112700,262179310,10670,10670,10670,10670,2
20241118,112600,262157970,10660,10660,10660,10660,7
20241118,112500,262083350,10660,10660,10660,10660,0
20241118,112400,262083350,10660,10660,10660,10660,7
20241118,112300,262008730,10670,10700,10700,10670,3006
20241118,112200,229906770,10700,10700,10700,10700,0
20241118,112100,229906770,10700,10700,10700,10700,7
20241118,112000,229831870,10700,10700,10700,10700,0
20241118,111900,229831870,10700,10700,10700,10700,7
20241118,111800,229756970,10710,10690,10710,10690,585
20241118,111700,223496010,10700,10700,10700,10700,0
20241118,111600,223496010,10700,10700,10700,10690,10
20241118,111500,223389080,10700,10700,10700,10700,3
20241118,111400,223356980,10690,10690,10690,10690,6
20241118,111300,223292840,10710,10690,10710,10690,14
20241118,111200,223143040,10700,10700,10700,10700,0
20241118,111100,223143040,10700,10690,10700,10690,439
20241118,111000,218445810,10700,10700,10700,10700,90
20241118,110900,217482810,10700,10690,10700,10690,10
20241118,110800,217375880,10690,10690,10690,10690,6
20241118,110700,217311740,10700,10700,10700,10700,0
20241118,110600,217311740,10700,10710,10710,10700,22
20241118,110500,217076200,10720,10710,10720,10710,110
20241118,110400,215898080,10710,10710,10710,10710,9
20241118,110300,215801690,10720,10710,10720,10710,30
20241118,110200,215480160,10720,10720,10720,10720,0
20241118,110100,215480160,10720,10710,10720,10710,9
20241118,110000,215383740,10710,10720,10720,10710,128
20241118,105900,214011690,10730,10720,10730,10720,504
20241118,105800,208608740,10710,10710,10710,10710,7
20241118,105700,208533770,10720,10720,10720,10720,1
20241118,105600,208523050,10700,10700,10700,10700,7
20241118,105500,208448150,10720,10720,10720,10720,1
20241118,105400,208437430,10700,10700,10700,10700,6
20241118,105300,208373230,10700,10700,10700,10700,7
20241118,105200,208298330,10720,10710,10720,10710,206
20241118,105100,206092050,10710,10700,10710,10700,9
20241118,105000,205995730,10710,10700,10710,10700,354
20241118,104900,202207910,10700,10690,10700,10690,12
20241118,104800,202079580,10700,10680,10700,10680,345
20241118,104700,198390580,10690,10680,10690,10680,301
20241118,104600,195173880,10670,10660,10670,10660,415
20241118,104500,190745890,10660,10660,10660,10660,0
20241118,104400,190745890,10660,10660,10660,10660,7
20241118,104300,190671270,10660,10660,10660,10660,289
20241118,104200,187590530,10660,10670,10670,10660,119
20241118,104100,186321420,10670,10660,10670,10660,944
20241118,104000,176253120,10670,10670,10670,10670,448
20241118,103900,171472960,10670,10710,10710,10670,520
20241118,103800,165918330,10690,10690,10690,10690,7
20241118,103700,165843500,10710,10690,10710,10690,922
20241118,103600,155978000,10690,10820,10840,10690,2058
20241118,103500,133783470,10820,10690,10820,10690,7380
20241118,103400,54547210,10690,10700,10700,10690,5
20241118,103300,54493730,10690,10690,10690,10690,10
20241118,103200,54386830,10690,10690,10690,10690,0
20241118,103100,54386830,10690,10690,10690,10690,7
20241118,103000,54312000,10700,10700,10700,10700,2
20241118,102900,54290600,10690,10690,10690,10690,7
20241118,102800,54215770,10690,10690,10690,10690,7
20241118,102700,54140940,10700,10680,10700,10680,129
20241118,102600,52762200,10680,10680,10680,10680,7
20241118,102500,52687440,10700,10700,10700,10700,0
20241118,102400,52687440,10700,10700,10700,10690,8
20241118,102300,52601900,10700,10680,10700,10680,9
20241118,102200,52505740,10700,10700,10700,10700,2
20241118,102100,52484340,10680,10680,10680,10680,7
20241118,102000,52409580,10700,10690,10700,10690,15
20241118,101900,52249220,10690,10690,10690,10690,5
20241118,101800,52195770,10700,10690,10700,10690,8
20241118,101700,52110230,10700,10700,10700,10700,1
20241118,101600,52099530,10690,10690,10690,10690,129
20241118,101500,50720520,10690,10690,10690,10690,0
20241118,101400,50720520,10690,10690,10690,10690,69
20241118,101300,49982910,10690,10690,10690,10690,7
20241118,101200,49908080,10700,10700,10700,10700,0
20241118,101100,49908080,10700,10690,10700,10690,64
20241118,101000,49223910,10690,10690,10690,10690,22
20241118,100900,48988730,10700,10690,10700,10690,8
20241118,100800,48903200,10700,10690,10700,10690,8
20241118,100700,48817670,10700,10700,10700,10700,18
20241118,100600,48625070,10690,10690,10690,10690,73
20241118,100500,47844700,10690,10690,10690,10690,0
20241118,100400,47844700,10690,10690,10690,10690,7
20241118,100300,47769870,10690,10690,10690,10690,6
20241118,100200,47705730,10700,10700,10700,10700,5
20241118,100100,47652230,10690,10690,10690,10690,7
20241118,100000,47577400,10690,10690,10690,10690,0
20241118,095900,47577400,10690,10690,10690,10690,7
20241118,095800,47502570,10690,10690,10690,10690,202
20241118,095700,45343190,10720,10720,10720,10720,0
20241118,095600,45343190,10720,10670,10720,10670,566
20241118,095500,39293250,10690,10690,10690,10690,3
20241118,095400,39261180,10670,10670,10670,10670,64
20241118,095300,38578300,10690,10670,10690,10670,12
20241118,095200,38450160,10690,10690,10690,10690,0
20241118,095100,38450160,10690,10660,10690,10660,179
20241118,095000,36538550,10680,10680,10680,10680,2
20241118,094900,36517190,10660,10660,10660,10660,6
20241118,094800,36453230,10690,10660,10690,10660,11
20241118,094700,36335880,10680,10670,10680,10660,368
20241118,094600,32412790,10670,10670,10670,10670,7
20241118,094500,32338100,10680,10680,10680,10680,5
20241118,094400,32284700,10670,10670,10670,10670,7
20241118,094300,32210010,10670,10670,10670,10670,6
20241118,094200,32145990,10680,10680,10680,10680,3
20241118,094100,32113950,10680,10670,10680,10670,2
20241118,094000,32092600,10680,10680,10680,10680,0
20241118,093900,32092600,10680,10680,10680,10680,1
20241118,093800,32081920,10680,10680,10680,10680,3
20241118,093700,32049880,10650,10650,10650,10650,21
20241118,093600,31826230,10660,10700,10700,10660,1674
20241118,093500,13971530,10710,10710,10710,10710,11
20241118,093400,13853720,10720,10720,10720,10720,0
20241118,093300,13853720,10720,10720,10720,10720,0
20241118,093200,13853720,10720,10710,10720,10710,6
20241118,093100,13789410,10720,10720,10720,10720,10
20241118,093000,13682210,10730,10730,10730,10730,0
20241118,092900,13682210,10730,10730,10730,10730,803
20241118,092800,5066020,10730,10730,10730,10730,2
20241118,092700,5044560,10730,10730,10730,10730,0
20241118,092600,5044560,10730,10730,10730,10730,0
20241118,092500,5044560,10730,10730,10730,10730,3
20241118,092400,5012370,10730,10730,10730,10730,0
20241118,092300,5012370,10730,10730,10730,10730,0
20241118,092200,5012370,10730,10730,10730,10730,28
20241118,092100,4711930,10730,10730,10730,10730,10
20241118,092000,4604630,10730,10730,10730,10730,0
20241118,091900,4604630,10730,10730,10730,10730,0
20241118,091800,4604630,10730,10730,10730,10730,0
20241118,091700,4604630,10730,10730,10730,10730,2
20241118,091600,4583170,10730,10730,10730,10730,0
20241118,091500,4583170,10730,10730,10730,10730,0
20241118,091400,4583170,10730,10730,10730,10730,0
20241118,091300,4583170,10730,10730,10730,10730,0
20241118,091200,4583170,10730,10720,10730,10720,92
20241118,091100,3596900,10710,10710,10710,10710,74
20241118,091000,2804360,10690,10690,10690,10690,72
20241118,090900,2034680,10690,10690,10690,10690,50
20241118,090800,1500180,10680,10680,10680,10680,0
20241118,090700,1500180,10680,10680,10680,10680,0
20241118,090600,1500180,10680,10680,10680,10680,0
20241118,090500,1500180,10680,10680,10680,10680,0
20241118,090400,1500180,10680,10680,10680,10680,0
20241118,090300,1500180,10680,10680,10680,10680,0
20241118,090200,1500180,10680,10690,10690,10680,2
20241118,090100,1478810,10690,10710,10710,10690,62
20241118,090000,815400,10720,10730,10730,10720,76