KissMeData/123890/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201300,424294905,2815,2815,2815,2815,7096
20241118,201200,424294905,2815,2815,2815,2815,0
20241118,201100,424294905,2815,2815,2815,2815,0
20241118,201000,424294905,2815,2815,2815,2815,0
20241118,200900,424294905,2815,2815,2815,2815,0
20241118,200800,424294905,2815,2815,2815,2815,0
20241118,200700,424294905,2815,2815,2815,2815,0
20241118,200600,424294905,2815,2815,2815,2815,0
20241118,200500,424294905,2815,2815,2815,2815,0
20241118,200400,424294905,2815,2815,2815,2815,0
20241118,200300,424294905,2815,2815,2815,2815,0
20241118,200200,424294905,2815,2815,2815,2815,0
20241118,200100,424294905,2815,2815,2815,2815,0
20241118,200000,424294905,2815,2815,2815,2815,0
20241118,195900,424294905,2815,2815,2815,2815,0
20241118,195800,424294905,2815,2815,2815,2815,0
20241118,195700,424294905,2815,2815,2815,2815,0
20241118,195600,424294905,2815,2815,2815,2815,0
20241118,195500,424294905,2815,2815,2815,2815,0
20241118,195400,424294905,2815,2815,2815,2815,0
20241118,195300,424294905,2815,2815,2815,2815,0
20241118,195200,424294905,2815,2815,2815,2815,0
20241118,195100,424294905,2815,2815,2815,2815,0
20241118,195000,424294905,2815,2815,2815,2815,0
20241118,194900,424294905,2815,2815,2815,2815,0
20241118,194800,424294905,2815,2815,2815,2815,0
20241118,194700,424294905,2815,2815,2815,2815,0
20241118,194600,424294905,2815,2815,2815,2815,0
20241118,194500,424294905,2815,2815,2815,2815,0
20241118,194400,424294905,2815,2815,2815,2815,0
20241118,194300,424294905,2815,2815,2815,2815,7096
20241118,194200,424294905,2815,2815,2815,2815,0
20241118,194100,424294905,2815,2815,2815,2815,0
20241118,194000,424294905,2815,2815,2815,2815,0
20241118,193900,424294905,2815,2815,2815,2815,0
20241118,193800,424294905,2815,2815,2815,2815,0
20241118,193700,424294905,2815,2815,2815,2815,0
20241118,193600,424294905,2815,2815,2815,2815,0
20241118,193500,424294905,2815,2815,2815,2815,0
20241118,193400,424294905,2815,2815,2815,2815,0
20241118,193300,424294905,2815,2815,2815,2815,0
20241118,193200,424294905,2815,2815,2815,2815,0
20241118,193100,424294905,2815,2815,2815,2815,0
20241118,193000,424294905,2815,2815,2815,2815,0
20241118,192900,424294905,2815,2815,2815,2815,0
20241118,192800,424294905,2815,2815,2815,2815,0
20241118,192700,424294905,2815,2815,2815,2815,0
20241118,192600,424294905,2815,2815,2815,2815,0
20241118,192500,424294905,2815,2815,2815,2815,0
20241118,192400,424294905,2815,2815,2815,2815,0
20241118,192300,424294905,2815,2815,2815,2815,0
20241118,192200,424294905,2815,2815,2815,2815,0
20241118,192100,424294905,2815,2815,2815,2815,0
20241118,192000,424294905,2815,2815,2815,2815,0
20241118,191900,424294905,2815,2815,2815,2815,0
20241118,191800,424294905,2815,2815,2815,2815,0
20241118,191700,424294905,2815,2815,2815,2815,0
20241118,191600,424294905,2815,2815,2815,2815,0
20241118,191500,424294905,2815,2815,2815,2815,0
20241118,191400,424294905,2815,2815,2815,2815,0
20241118,191300,424294905,2815,2815,2815,2815,7096
20241118,191200,424294905,2815,2815,2815,2815,0
20241118,191100,424294905,2815,2815,2815,2815,0
20241118,191000,424294905,2815,2815,2815,2815,0
20241118,190900,424294905,2815,2815,2815,2815,0
20241118,190800,424294905,2815,2815,2815,2815,0
20241118,190700,424294905,2815,2815,2815,2815,0
20241118,190600,424294905,2815,2815,2815,2815,0
20241118,190500,424294905,2815,2815,2815,2815,0
20241118,190400,424294905,2815,2815,2815,2815,0
20241118,190300,424294905,2815,2815,2815,2815,0
20241118,190200,424294905,2815,2815,2815,2815,0
20241118,190100,424294905,2815,2815,2815,2815,0
20241118,190000,424294905,2815,2815,2815,2815,0
20241118,185900,424294905,2815,2815,2815,2815,0
20241118,185800,424294905,2815,2815,2815,2815,0
20241118,185700,424294905,2815,2815,2815,2815,0
20241118,185600,424294905,2815,2815,2815,2815,0
20241118,185500,424294905,2815,2815,2815,2815,0
20241118,185400,424294905,2815,2815,2815,2815,0
20241118,185300,424294905,2815,2815,2815,2815,0
20241118,185200,424294905,2815,2815,2815,2815,0
20241118,185100,424294905,2815,2815,2815,2815,0
20241118,185000,424294905,2815,2815,2815,2815,0
20241118,184900,424294905,2815,2815,2815,2815,0
20241118,184800,424294905,2815,2815,2815,2815,0
20241118,184700,424294905,2815,2815,2815,2815,0
20241118,184600,424294905,2815,2815,2815,2815,0
20241118,184500,424294905,2815,2815,2815,2815,0
20241118,184400,424294905,2815,2815,2815,2815,0
20241118,184300,424294905,2815,2815,2815,2815,7096
20241118,184200,424294905,2815,2815,2815,2815,0
20241118,184100,424294905,2815,2815,2815,2815,0
20241118,184000,424294905,2815,2815,2815,2815,0
20241118,183900,424294905,2815,2815,2815,2815,0
20241118,183800,424294905,2815,2815,2815,2815,0
20241118,183700,424294905,2815,2815,2815,2815,0
20241118,183600,424294905,2815,2815,2815,2815,0
20241118,183500,424294905,2815,2815,2815,2815,0
20241118,183400,424294905,2815,2815,2815,2815,0
20241118,183300,424294905,2815,2815,2815,2815,0
20241118,183200,424294905,2815,2815,2815,2815,0
20241118,183100,424294905,2815,2815,2815,2815,0
20241118,183000,424294905,2815,2815,2815,2815,0
20241118,182900,424294905,2815,2815,2815,2815,0
20241118,182800,424294905,2815,2815,2815,2815,0
20241118,182700,424294905,2815,2815,2815,2815,0
20241118,182600,424294905,2815,2815,2815,2815,0
20241118,182500,424294905,2815,2815,2815,2815,0
20241118,182400,424294905,2815,2815,2815,2815,0
20241118,182300,424294905,2815,2815,2815,2815,0
20241118,182200,424294905,2815,2815,2815,2815,0
20241118,182100,424294905,2815,2815,2815,2815,0
20241118,182000,424294905,2815,2815,2815,2815,0
20241118,181900,424294905,2815,2815,2815,2815,0
20241118,181800,424294905,2815,2815,2815,2815,0
20241118,181700,424294905,2815,2815,2815,2815,0
20241118,181600,424294905,2815,2815,2815,2815,0
20241118,181500,424294905,2815,2815,2815,2815,0
20241118,181400,424294905,2815,2815,2815,2815,0
20241118,181300,424294905,2815,2815,2815,2815,7096
20241118,181200,424294905,2815,2815,2815,2815,0
20241118,181100,424294905,2815,2815,2815,2815,0
20241118,181000,424294905,2815,2815,2815,2815,0
20241118,180900,424294905,2815,2815,2815,2815,0
20241118,180800,424294905,2815,2815,2815,2815,0
20241118,180700,424294905,2815,2815,2815,2815,0
20241118,180600,424294905,2815,2815,2815,2815,0
20241118,180500,424294905,2815,2815,2815,2815,0
20241118,180400,424294905,2815,2815,2815,2815,0
20241118,180300,424294905,2815,2815,2815,2815,0
20241118,180200,424294905,2815,2815,2815,2815,0
20241118,180100,424294905,2815,2815,2815,2815,0
20241118,180000,424294905,2815,2815,2815,2815,0
20241118,175900,424294905,2815,2815,2815,2815,0
20241118,175800,424294905,2815,2815,2815,2815,0
20241118,175700,424294905,2815,2815,2815,2815,0
20241118,175600,424294905,2815,2815,2815,2815,0
20241118,175500,424294905,2815,2815,2815,2815,0
20241118,175400,424294905,2815,2815,2815,2815,0
20241118,175300,424294905,2815,2815,2815,2815,0
20241118,175200,424294905,2815,2815,2815,2815,0
20241118,175100,424294905,2815,2815,2815,2815,0
20241118,175000,424294905,2815,2815,2815,2815,0
20241118,174900,424294905,2815,2815,2815,2815,0
20241118,174800,424294905,2815,2815,2815,2815,0
20241118,174700,424294905,2815,2815,2815,2815,0
20241118,174600,424294905,2815,2815,2815,2815,0
20241118,174500,424294905,2815,2815,2815,2815,0
20241118,174400,424294905,2815,2815,2815,2815,0
20241118,174300,424294905,2815,2815,2815,2815,7096
20241118,174200,424294905,2815,2815,2815,2815,0
20241118,174100,424294905,2815,2815,2815,2815,0
20241118,174000,424294905,2815,2815,2815,2815,0
20241118,173900,424294905,2815,2815,2815,2815,0
20241118,173800,424294905,2815,2815,2815,2815,0
20241118,173700,424294905,2815,2815,2815,2815,0
20241118,173600,424294905,2815,2815,2815,2815,0
20241118,173500,424294905,2815,2815,2815,2815,0
20241118,173400,424294905,2815,2815,2815,2815,0
20241118,173300,424294905,2815,2815,2815,2815,0
20241118,173200,424294905,2815,2815,2815,2815,0
20241118,173100,424294905,2815,2815,2815,2815,0
20241118,173000,424294905,2815,2815,2815,2815,0
20241118,172900,424294905,2815,2815,2815,2815,0
20241118,172800,424294905,2815,2815,2815,2815,0
20241118,172700,424294905,2815,2815,2815,2815,0
20241118,172600,424294905,2815,2815,2815,2815,0
20241118,172500,424294905,2815,2815,2815,2815,0
20241118,172400,424294905,2815,2815,2815,2815,0
20241118,172300,424294905,2815,2815,2815,2815,0
20241118,172200,424294905,2815,2815,2815,2815,0
20241118,172100,424294905,2815,2815,2815,2815,0
20241118,172000,424294905,2815,2815,2815,2815,0
20241118,171900,424294905,2815,2815,2815,2815,0
20241118,171800,424294905,2815,2815,2815,2815,0
20241118,171700,424294905,2815,2815,2815,2815,0
20241118,171600,424294905,2815,2815,2815,2815,0
20241118,171500,424294905,2815,2815,2815,2815,0
20241118,171400,424294905,2815,2815,2815,2815,0
20241118,171300,424294905,2815,2815,2815,2815,7096
20241118,171200,424294905,2815,2815,2815,2815,0
20241118,171100,424294905,2815,2815,2815,2815,0
20241118,171000,424294905,2815,2815,2815,2815,0
20241118,170900,424294905,2815,2815,2815,2815,0
20241118,170800,424294905,2815,2815,2815,2815,0
20241118,170700,424294905,2815,2815,2815,2815,0
20241118,170600,424294905,2815,2815,2815,2815,0
20241118,170500,424294905,2815,2815,2815,2815,0
20241118,170400,424294905,2815,2815,2815,2815,0
20241118,170300,424294905,2815,2815,2815,2815,0
20241118,170200,424294905,2815,2815,2815,2815,0
20241118,170100,424294905,2815,2815,2815,2815,0
20241118,170000,424294905,2815,2815,2815,2815,0
20241118,165900,424294905,2815,2815,2815,2815,0
20241118,165800,424294905,2815,2815,2815,2815,0
20241118,165700,424294905,2815,2815,2815,2815,0
20241118,165600,424294905,2815,2815,2815,2815,0
20241118,165500,424294905,2815,2815,2815,2815,0
20241118,165400,424294905,2815,2815,2815,2815,0
20241118,165300,424294905,2815,2815,2815,2815,0
20241118,165200,424294905,2815,2815,2815,2815,0
20241118,165100,424294905,2815,2815,2815,2815,0
20241118,165000,424294905,2815,2815,2815,2815,0
20241118,164900,424294905,2815,2815,2815,2815,0
20241118,164800,424294905,2815,2815,2815,2815,0
20241118,164700,424294905,2815,2815,2815,2815,0
20241118,164600,424294905,2815,2815,2815,2815,0
20241118,164500,424294905,2815,2815,2815,2815,0
20241118,164400,424294905,2815,2815,2815,2815,0
20241118,164300,424294905,2815,2815,2815,2815,7096
20241118,164200,424294905,2815,2815,2815,2815,0
20241118,164100,424294905,2815,2815,2815,2815,0
20241118,164000,424294905,2815,2815,2815,2815,0
20241118,163900,424294905,2815,2815,2815,2815,0
20241118,163800,424294905,2815,2815,2815,2815,0
20241118,163700,424294905,2815,2815,2815,2815,0
20241118,163600,424294905,2815,2815,2815,2815,0
20241118,163500,424294905,2815,2815,2815,2815,0
20241118,163400,424294905,2815,2815,2815,2815,0
20241118,163300,424294905,2815,2815,2815,2815,0
20241118,163200,424294905,2815,2815,2815,2815,0
20241118,163100,424294905,2815,2815,2815,2815,0
20241118,163000,424294905,2815,2815,2815,2815,0
20241118,162900,424294905,2815,2815,2815,2815,0
20241118,162800,424294905,2815,2815,2815,2815,0
20241118,162700,424294905,2815,2815,2815,2815,0
20241118,162600,424294905,2815,2815,2815,2815,0
20241118,162500,424294905,2815,2815,2815,2815,0
20241118,162400,424294905,2815,2815,2815,2815,0
20241118,162300,424294905,2815,2815,2815,2815,0
20241118,162200,424294905,2815,2815,2815,2815,0
20241118,162100,424294905,2815,2815,2815,2815,0
20241118,162000,424294905,2815,2815,2815,2815,0
20241118,161900,424294905,2815,2815,2815,2815,0
20241118,161800,424294905,2815,2815,2815,2815,0
20241118,161700,424294905,2815,2815,2815,2815,0
20241118,161600,424294905,2815,2815,2815,2815,0
20241118,161500,424294905,2815,2815,2815,2815,0
20241118,161400,424294905,2815,2815,2815,2815,0
20241118,161300,424294905,2815,2815,2815,2815,7096
20241118,161200,424294905,2815,2815,2815,2815,0
20241118,161100,424294905,2815,2815,2815,2815,0
20241118,161000,424294905,2815,2815,2815,2815,0
20241118,160900,424294905,2815,2815,2815,2815,0
20241118,160800,424294905,2815,2815,2815,2815,0
20241118,160700,424294905,2815,2815,2815,2815,0
20241118,160600,424294905,2815,2815,2815,2815,0
20241118,160500,424294905,2815,2815,2815,2815,0
20241118,160400,424294905,2815,2815,2815,2815,0
20241118,160300,424294905,2815,2815,2815,2815,0
20241118,160200,424294905,2815,2815,2815,2815,0
20241118,160100,424294905,2815,2815,2815,2815,0
20241118,160000,424294905,2815,2815,2815,2815,0
20241118,155900,424294905,2815,2815,2815,2815,0
20241118,155800,424294905,2815,2815,2815,2815,0
20241118,155700,424294905,2815,2815,2815,2815,0
20241118,155600,424294905,2815,2815,2815,2815,0
20241118,155500,424294905,2815,2815,2815,2815,0
20241118,155400,424294905,2815,2815,2815,2815,0
20241118,155300,424294905,2815,2815,2815,2815,0
20241118,155200,424294905,2815,2815,2815,2815,0
20241118,155100,424294905,2815,2815,2815,2815,0
20241118,155000,424294905,2815,2815,2815,2815,0
20241118,154900,424294905,2815,2815,2815,2815,0
20241118,154800,424294905,2815,2815,2815,2815,0
20241118,154700,424294905,2815,2815,2815,2815,0
20241118,154600,424294905,2815,2815,2815,2815,0
20241118,154500,424294905,2815,2815,2815,2815,0
20241118,154400,424294905,2815,2815,2815,2815,0
20241118,154300,424294905,2815,2815,2815,2815,7096
20241118,154200,424294905,2815,2815,2815,2815,0
20241118,154100,424294905,2815,2815,2815,2815,0
20241118,154000,424294905,2815,2815,2815,2815,0
20241118,153900,424294905,2815,2815,2815,2815,0
20241118,153800,424294905,2815,2815,2815,2815,0
20241118,153700,424294905,2815,2815,2815,2815,0
20241118,153600,424294905,2815,2815,2815,2815,0
20241118,153500,424294905,2815,2815,2815,2815,0
20241118,153400,424294905,2815,2815,2815,2815,0
20241118,153300,424294905,2815,2815,2815,2815,0
20241118,153200,424294905,2815,2815,2815,2815,0
20241118,153100,424294905,2815,2815,2815,2815,0
20241118,153000,424294905,2815,2815,2815,2815,7096
20241118,152900,404319665,2835,2835,2835,2835,0
20241118,152800,404319665,2835,2835,2835,2835,0
20241118,152700,404319665,2835,2835,2835,2835,0
20241118,152600,404319665,2835,2835,2835,2835,0
20241118,152500,404319665,2835,2835,2835,2835,0
20241118,152400,404319665,2835,2835,2835,2835,0
20241118,152300,404319665,2835,2835,2835,2835,0
20241118,152200,404319665,2835,2835,2835,2835,0
20241118,152100,404319665,2835,2835,2835,2835,0
20241118,152000,404319665,2835,2835,2835,2835,0
20241118,151900,404319665,2835,2830,2835,2830,21
20241118,151800,404260155,2830,2830,2835,2830,1359
20241118,151700,400414175,2830,2835,2835,2830,129
20241118,151600,400048475,2830,2835,2835,2830,682
20241118,151500,398117525,2835,2835,2835,2830,124
20241118,151400,397765995,2830,2835,2840,2830,478
20241118,151300,396410160,2835,2840,2840,2835,140
20241118,151200,396012570,2840,2840,2840,2835,210
20241118,151100,395416520,2840,2840,2840,2840,132
20241118,151000,395041640,2840,2840,2840,2840,110
20241118,150900,394729240,2840,2840,2840,2840,142
20241118,150800,394325960,2840,2840,2840,2840,144
20241118,150700,393917000,2835,2840,2840,2835,136
20241118,150600,393531105,2840,2840,2840,2840,134
20241118,150500,393150545,2840,2840,2840,2840,175
20241118,150400,392653545,2840,2840,2840,2840,162
20241118,150300,392193465,2840,2840,2840,2840,103
20241118,150200,391900945,2840,2840,2840,2840,134
20241118,150100,391520385,2840,2840,2840,2840,141
20241118,150000,391119945,2840,2840,2840,2840,141
20241118,145900,390719505,2835,2840,2840,2835,369
20241118,145800,389672915,2840,2835,2840,2835,448
20241118,145700,388402340,2835,2840,2840,2835,166
20241118,145600,387930960,2835,2840,2840,2835,135
20241118,145500,387547575,2840,2840,2840,2840,71
20241118,145400,387345935,2840,2840,2840,2840,137
20241118,145300,386956855,2840,2840,2840,2835,565
20241118,145200,385353770,2840,2840,2840,2840,134
20241118,145100,384973210,2840,2840,2840,2840,142
20241118,145000,384569930,2840,2840,2840,2840,134
20241118,144900,384189370,2840,2840,2840,2840,181
20241118,144800,383675330,2840,2840,2840,2840,74
20241118,144700,383465170,2840,2840,2840,2835,224
20241118,144600,382829295,2840,2835,2840,2835,112
20241118,144500,382511770,2835,2835,2835,2835,360
20241118,144400,381491170,2840,2835,2840,2835,145
20241118,144300,381079395,2835,2835,2835,2835,530
20241118,144200,379576845,2835,2835,2835,2835,583
20241118,144100,377924040,2835,2835,2835,2830,70
20241118,144000,377725605,2835,2835,2840,2835,1386
20241118,143900,373796255,2840,2840,2840,2835,154
20241118,143800,373358995,2840,2840,2840,2835,162
20241118,143700,372899015,2840,2840,2840,2840,134
20241118,143600,372518455,2840,2840,2840,2835,213
20241118,143500,371913710,2840,2840,2840,2840,147
20241118,143400,371496230,2835,2840,2840,2835,234
20241118,143300,370832170,2835,2840,2840,2835,102
20241118,143200,370542590,2840,2840,2840,2840,127
20241118,143100,370181910,2840,2840,2840,2835,190
20241118,143000,369642410,2840,2835,2840,2835,154
20241118,142900,369205150,2840,2840,2840,2840,164
20241118,142800,368739390,2840,2840,2840,2840,150
20241118,142700,368313390,2835,2840,2840,2835,258
20241118,142600,367580770,2840,2840,2840,2840,65
20241118,142500,367396170,2840,2840,2840,2840,184
20241118,142400,366873610,2840,2840,2840,2840,643
20241118,142300,365047490,2835,2840,2840,2835,154
20241118,142200,364610230,2835,2840,2840,2835,182
20241118,142100,364093425,2835,2835,2840,2835,138
20241118,142000,363701520,2835,2840,2840,2835,143
20241118,141900,363295405,2840,2840,2840,2840,88
20241118,141800,363045485,2840,2840,2840,2840,152
20241118,141700,362613805,2840,2840,2840,2840,124
20241118,141600,362261645,2840,2845,2845,2840,446
20241118,141500,360994635,2845,2845,2845,2845,173
20241118,141400,360502450,2845,2845,2845,2840,245
20241118,141300,359805925,2845,2845,2845,2845,143
20241118,141200,359399090,2845,2845,2845,2840,1154
20241118,141100,356121000,2845,2840,2845,2840,64
20241118,141000,355938970,2845,2845,2845,2845,134
20241118,140900,355557740,2845,2845,2845,2845,166
20241118,140800,355085470,2845,2845,2845,2845,1127
20241118,140700,351879155,2845,2845,2845,2840,147
20241118,140600,351460990,2845,2845,2845,2845,142
20241118,140500,351057000,2845,2840,2845,2840,134
20241118,140400,350676090,2840,2845,2845,2840,586
20241118,140300,349011825,2840,2840,2840,2835,132
20241118,140200,348636955,2840,2840,2840,2840,386
20241118,140100,347540715,2840,2840,2840,2840,364
20241118,140000,346506955,2840,2835,2840,2835,154
20241118,135900,346069655,2840,2840,2840,2835,246
20241118,135800,345371570,2840,2840,2840,2835,151
20241118,135700,344942785,2840,2840,2840,2835,91
20241118,135600,344684405,2840,2835,2840,2835,157
20241118,135500,344238640,2840,2840,2840,2835,178
20241118,135400,343733180,2840,2840,2840,2835,149
20241118,135300,343310075,2835,2835,2840,2835,172
20241118,135200,342821720,2840,2840,2840,2835,146
20241118,135100,342407140,2835,2840,2840,2835,173
20241118,135000,341915875,2835,2840,2840,2835,158
20241118,134900,341467275,2840,2840,2840,2835,127
20241118,134800,341106650,2840,2840,2840,2835,166
20241118,134700,340635270,2840,2835,2840,2835,147
20241118,134600,340217905,2840,2840,2840,2835,160
20241118,134500,339763560,2840,2835,2840,2830,107
20241118,134400,339460170,2830,2835,2840,2830,156
20241118,134300,339017955,2830,2835,2840,2830,158
20241118,134200,338570130,2840,2840,2840,2835,100
20241118,134100,338286605,2835,2835,2840,2830,149
20241118,134000,337864245,2835,2830,2835,2830,176
20241118,133900,337365345,2840,2835,2840,2835,176
20241118,133800,336866180,2835,2840,2840,2835,181
20241118,133700,336352375,2840,2840,2840,2835,165
20241118,133600,335883890,2840,2840,2840,2835,146
20241118,133500,335469310,2835,2840,2840,2835,132
20241118,133400,335094540,2840,2830,2840,2830,606
20241118,133300,333376360,2835,2835,2840,2830,704
20241118,133200,331380540,2840,2835,2840,2835,588
20241118,133100,329713280,2830,2820,2835,2820,3549
20241118,133000,319686590,2825,2825,2825,2820,140
20241118,132900,319291145,2825,2825,2825,2820,269
20241118,132800,318531280,2820,2825,2825,2820,100
20241118,132700,318248835,2825,2830,2830,2820,161
20241118,132600,317793740,2825,2830,2830,2825,204
20241118,132500,317216730,2830,2835,2835,2820,1082
20241118,132400,314159515,2830,2835,2835,2830,167
20241118,132300,313686190,2835,2835,2835,2830,128
20241118,132200,313323370,2830,2840,2840,2830,1077
20241118,132100,310272290,2840,2840,2840,2835,181
20241118,132000,309758365,2840,2840,2840,2835,92
20241118,131900,309497140,2835,2840,2840,2830,563
20241118,131800,307901415,2845,2845,2845,2835,156
20241118,131700,307458395,2840,2840,2840,2840,827
20241118,131600,305109715,2845,2840,2845,2840,83
20241118,131500,304873960,2845,2835,2845,2835,161
20241118,131400,304416400,2845,2845,2845,2840,162
20241118,131300,303955935,2840,2845,2845,2840,821
20241118,131200,301620255,2845,2845,2845,2840,158
20241118,131100,301170815,2840,2840,2845,2840,643
20241118,131000,299342270,2840,2840,2840,2835,110
20241118,130900,299029930,2840,2840,2840,2835,159
20241118,130800,298578445,2835,2840,2840,2835,161
20241118,130700,298121320,2840,2840,2840,2835,169
20241118,130600,297641420,2840,2845,2845,2835,154
20241118,130500,297203945,2840,2835,2845,2830,3569
20241118,130400,287068360,2835,2835,2840,2830,782
20241118,130300,284851455,2835,2835,2835,2830,189
20241118,130200,284315700,2835,2835,2835,2835,195
20241118,130100,283762875,2835,2830,2835,2825,495
20241118,130000,282361580,2835,2835,2835,2830,168
20241118,125900,281885350,2830,2835,2835,2830,323
20241118,125800,280969995,2835,2835,2835,2835,57
20241118,125700,280808400,2835,2835,2835,2835,142
20241118,125600,280405830,2835,2835,2835,2835,135
20241118,125500,280023105,2835,2835,2835,2835,177
20241118,125400,279521310,2835,2830,2835,2830,97
20241118,125300,279246320,2830,2835,2835,2830,660
20241118,125200,277377810,2835,2835,2835,2835,134
20241118,125100,276997920,2835,2835,2835,2835,106
20241118,125000,276697410,2835,2835,2835,2835,134
20241118,124900,276317520,2835,2830,2835,2830,143
20241118,124800,275912495,2830,2825,2835,2825,153
20241118,124700,275479485,2820,2830,2835,2820,623
20241118,124600,273716655,2830,2830,2830,2830,137
20241118,124500,273328945,2830,2830,2830,2830,139
20241118,124400,272935575,2825,2830,2830,2825,135
20241118,124300,272553735,2830,2830,2830,2830,134
20241118,124200,272174515,2830,2830,2830,2830,143
20241118,124100,271769825,2830,2830,2830,2830,158
20241118,124000,271322685,2830,2830,2830,2825,3455
20241118,123900,261545085,2830,2830,2830,2830,134
20241118,123800,261165865,2830,2825,2830,2825,144
20241118,123700,260758360,2825,2830,2830,2825,154
20241118,123600,260322640,2830,2830,2830,2830,69
20241118,123500,260127370,2830,2830,2830,2830,150
20241118,123400,259702870,2830,2830,2830,2830,137
20241118,123300,259315160,2830,2830,2830,2825,831
20241118,123200,256964830,2830,2830,2830,2825,159
20241118,123100,256514875,2830,2830,2830,2830,146
20241118,123000,256101695,2830,2830,2830,2825,226
20241118,122900,255462390,2830,2825,2830,2815,462
20241118,122800,254157245,2825,2825,2825,2825,3585
20241118,122700,244029620,2825,2825,2825,2825,187
20241118,122600,243501345,2825,2825,2825,2825,145
20241118,122500,243091720,2825,2825,2825,2820,156
20241118,122400,242651350,2820,2820,2825,2820,337
20241118,122300,241700910,2825,2825,2825,2820,912
20241118,122200,239128385,2825,2825,2825,2825,89
20241118,122100,238876960,2825,2820,2825,2820,94
20241118,122000,238611415,2825,2825,2825,2820,163
20241118,121900,238151100,2820,2820,2825,2820,1205
20241118,121800,234749680,2820,2820,2820,2820,128
20241118,121700,234388720,2820,2815,2820,2815,84
20241118,121600,234152220,2815,2820,2820,2815,497
20241118,121500,232752800,2820,2820,2820,2815,166
20241118,121400,232284695,2820,2820,2820,2820,61
20241118,121300,232112675,2820,2820,2820,2820,166
20241118,121200,231644555,2820,2820,2820,2820,134
20241118,121100,231266675,2820,2820,2820,2820,145
20241118,121000,230857775,2820,2820,2820,2820,174
20241118,120900,230367095,2820,2820,2820,2820,134
20241118,120800,229989215,2820,2820,2820,2820,142
20241118,120700,229588775,2820,2820,2820,2820,573
20241118,120600,227972915,2820,2820,2820,2820,166
20241118,120500,227504795,2820,2820,2820,2820,908
20241118,120400,224944235,2820,2825,2825,2815,262
20241118,120300,224205275,2820,2820,2825,2815,256
20241118,120200,223483160,2820,2820,2820,2820,162
20241118,120100,223026320,2820,2820,2820,2820,141
20241118,120000,222628700,2820,2820,2820,2820,2098
20241118,115900,216712340,2820,2820,2820,2815,181
20241118,115800,216202015,2820,2820,2820,2820,134
20241118,115700,215824135,2820,2820,2820,2820,151
20241118,115600,215398315,2820,2820,2820,2820,134
20241118,115500,215020435,2820,2820,2820,2820,152
20241118,115400,214591795,2820,2820,2820,2820,137
20241118,115300,214205455,2820,2820,2820,2820,189
20241118,115200,213672475,2820,2820,2820,2815,135
20241118,115100,213291795,2820,2820,2820,2820,134
20241118,115000,212913915,2820,2820,2820,2815,353
20241118,114900,211918990,2820,2820,2820,2820,135
20241118,114800,211538290,2820,2820,2820,2820,162
20241118,114700,211081450,2820,2820,2820,2820,156
20241118,114600,210641530,2820,2820,2820,2820,163
20241118,114500,210181870,2820,2820,2820,2820,61
20241118,114400,210009850,2820,2820,2820,2820,143
20241118,114300,209606590,2815,2815,2820,2815,816
20241118,114200,207309545,2815,2815,2815,2810,535
20241118,114100,205805385,2815,2820,2820,2815,1589
20241118,114000,201332055,2820,2820,2820,2820,134
20241118,113900,200954175,2820,2820,2820,2820,170
20241118,113800,200474775,2820,2815,2820,2815,82
20241118,113700,200243560,2820,2820,2820,2820,150
20241118,113600,199820560,2820,2820,2820,2820,160
20241118,113500,199369360,2820,2820,2820,2820,140
20241118,113400,198974560,2820,2820,2820,2815,187
20241118,113300,198447470,2820,2820,2820,2820,133
20241118,113200,198072410,2820,2820,2820,2820,89
20241118,113100,197821430,2815,2815,2815,2815,156
20241118,113000,197382290,2815,2810,2815,2810,387
20241118,112900,196294390,2815,2815,2815,2815,138
20241118,112800,195905920,2815,2820,2820,2815,343
20241118,112700,194939655,2820,2820,2820,2820,138
20241118,112600,194550495,2820,2820,2820,2815,2262
20241118,112500,188182645,2820,2820,2820,2815,3285
20241118,112400,178934470,2820,2820,2820,2820,203
20241118,112300,178362010,2820,2820,2820,2820,68
20241118,112200,178170250,2820,2820,2820,2820,163
20241118,112100,177710590,2820,2820,2820,2820,221
20241118,112000,177087370,2820,2820,2820,2815,2440
20241118,111900,170216570,2815,2815,2820,2815,3493
20241118,111800,160383335,2815,2815,2815,2815,172
20241118,111700,159899155,2815,2815,2815,2815,160
20241118,111600,159448755,2815,2810,2815,2810,228
20241118,111500,158807435,2815,2815,2815,2815,343
20241118,111400,157841890,2815,2815,2815,2815,427
20241118,111300,156639885,2815,2815,2815,2815,560
20241118,111200,155063485,2815,2815,2815,2815,158
20241118,111100,154618715,2815,2815,2815,2815,134
20241118,111000,154241505,2815,2815,2815,2815,194
20241118,110900,153695395,2815,2815,2815,2815,134
20241118,110800,153318185,2815,2815,2815,2815,1631
20241118,110700,148726920,2815,2815,2815,2815,128
20241118,110600,148366600,2815,2815,2815,2815,214
20241118,110500,147764190,2815,2815,2815,2815,163
20241118,110400,147305345,2815,2815,2815,2815,131
20241118,110300,146936580,2815,2815,2815,2815,133
20241118,110200,146562185,2815,2815,2815,2815,349
20241118,110100,145579750,2815,2815,2815,2815,67
20241118,110000,145391145,2815,2815,2815,2815,147
20241118,105900,144977340,2815,2815,2815,2815,152
20241118,105800,144549460,2815,2815,2815,2815,158
20241118,105700,144104690,2815,2815,2815,2815,142
20241118,105600,143704960,2805,2815,2815,2805,1634
20241118,105500,139118975,2815,2815,2815,2815,242
20241118,105400,138437745,2815,2810,2815,2810,334
20241118,105300,137498860,2815,2815,2815,2815,155
20241118,105200,137062535,2815,2815,2815,2810,179
20241118,105100,136558800,2810,2815,2815,2810,478
20241118,105000,135215135,2815,2815,2815,2810,185
20241118,104900,134694540,2815,2810,2815,2810,69
20241118,104800,134500635,2815,2810,2815,2810,346
20241118,104700,133526895,2805,2805,2805,2805,283
20241118,104600,132733080,2810,2810,2810,2810,43
20241118,104500,132612250,2810,2810,2810,2810,54
20241118,104400,132460510,2810,2810,2810,2810,194
20241118,104300,131915370,2810,2810,2810,2810,321
20241118,104200,131013360,2810,2810,2810,2810,100
20241118,104100,130732360,2810,2810,2810,2810,364
20241118,104000,129709520,2810,2810,2810,2810,56
20241118,103900,129552160,2810,2810,2810,2810,17
20241118,103800,129504390,2810,2810,2810,2810,29
20241118,103700,129422900,2810,2810,2810,2810,47
20241118,103600,129290830,2810,2810,2810,2810,4
20241118,103500,129279590,2810,2810,2810,2810,113
20241118,103400,128962060,2810,2805,2810,2805,471
20241118,103300,127640795,2810,2810,2810,2810,108
20241118,103200,127337315,2805,2805,2805,2805,0
20241118,103100,127337315,2805,2805,2805,2805,32
20241118,103000,127247555,2805,2805,2805,2805,825
20241118,102900,124933430,2805,2805,2805,2805,4
20241118,102800,124922210,2810,2805,2810,2805,29
20241118,102700,124840725,2805,2805,2805,2805,0
20241118,102600,124840725,2805,2810,2810,2805,30
20241118,102500,124756525,2805,2805,2805,2805,250
20241118,102400,124055275,2810,2810,2810,2810,32
20241118,102300,123965355,2810,2815,2815,2810,40
20241118,102200,123852805,2815,2815,2815,2815,106
20241118,102100,123554415,2815,2815,2815,2815,8
20241118,102000,123531895,2810,2810,2810,2810,564
20241118,101900,121947055,2810,2810,2810,2810,181
20241118,101800,121438445,2810,2810,2810,2810,102
20241118,101700,121151825,2810,2810,2810,2810,52
20241118,101600,121005705,2810,2810,2810,2810,14
20241118,101500,120966365,2810,2810,2810,2810,8
20241118,101400,120943885,2810,2810,2810,2810,3
20241118,101300,120935455,2810,2810,2810,2810,9
20241118,101200,120910165,2810,2810,2810,2810,20
20241118,101100,120853965,2810,2810,2810,2810,26
20241118,101000,120780905,2810,2805,2810,2805,226
20241118,100900,120146885,2805,2810,2810,2805,709
20241118,100800,118157095,2810,2810,2810,2805,4015
20241118,100700,106894945,2810,2810,2810,2810,106
20241118,100600,106597085,2810,2810,2810,2810,88
20241118,100500,106349805,2810,2810,2810,2810,148
20241118,100400,105933925,2810,2810,2810,2810,48
20241118,100300,105799045,2810,2810,2810,2810,145
20241118,100200,105391595,2810,2810,2810,2805,108
20241118,100100,105088615,2810,2810,2810,2810,10
20241118,100000,105060515,2810,2810,2810,2810,320
20241118,095900,104161315,2810,2815,2815,2810,160
20241118,095800,103711425,2815,2815,2815,2815,5
20241118,095700,103697350,2815,2815,2815,2815,31
20241118,095600,103610085,2810,2810,2810,2810,201
20241118,095500,103045275,2805,2815,2815,2805,474
20241118,095400,101714650,2815,2810,2815,2810,1063
20241118,095300,98722610,2810,2810,2810,2810,381
20241118,095200,97652000,2810,2810,2810,2810,11
20241118,095100,97621090,2810,2810,2810,2810,3388
20241118,095000,88100810,2810,2810,2810,2805,51
20241118,094900,87957570,2810,2810,2810,2810,93
20241118,094800,87696240,2810,2805,2810,2805,188
20241118,094700,87168410,2810,2810,2810,2810,120
20241118,094600,86831210,2810,2810,2810,2805,94
20241118,094500,86567195,2810,2810,2810,2810,1
20241118,094400,86564385,2810,2810,2810,2810,128
20241118,094300,86204705,2805,2810,2810,2805,31
20241118,094200,86117745,2810,2810,2810,2810,4
20241118,094100,86106505,2810,2810,2810,2810,9
20241118,094000,86081215,2810,2805,2810,2805,46
20241118,093900,85951980,2810,2805,2810,2805,143
20241118,093800,85550810,2805,2810,2810,2795,2571
20241118,093700,78353255,2800,2805,2810,2800,1310
20241118,093600,74682095,2810,2810,2810,2810,179
20241118,093500,74179105,2810,2810,2810,2810,22
20241118,093400,74117285,2810,2810,2810,2810,46
20241118,093300,73988025,2810,2810,2810,2810,4
20241118,093200,73976785,2810,2810,2810,2810,1029
20241118,093100,71085295,2805,2805,2805,2805,958
20241118,093000,68398105,2805,2805,2805,2805,24
20241118,092900,68330785,2805,2805,2805,2805,210
20241118,092800,67741735,2810,2810,2810,2810,173
20241118,092700,67255605,2810,2805,2810,2800,980
20241118,092600,64510200,2810,2810,2810,2810,10
20241118,092500,64482100,2810,2810,2810,2810,205
20241118,092400,63906050,2810,2810,2810,2810,1
20241118,092300,63903240,2800,2805,2805,2800,545
20241118,092200,62376730,2805,2810,2810,2805,1858
20241118,092100,57162750,2810,2810,2810,2810,1
20241118,092000,57159940,2810,2810,2810,2810,2
20241118,091900,57154320,2810,2810,2810,2810,0
20241118,091800,57154320,2810,2810,2810,2810,2
20241118,091700,57148700,2810,2810,2810,2810,783
20241118,091600,54948470,2810,2810,2810,2805,1011
20241118,091500,52112560,2810,2810,2810,2810,1362
20241118,091400,48285340,2810,2810,2810,2810,260
20241118,091300,47554740,2810,2810,2810,2810,0
20241118,091200,47554740,2810,2810,2810,2810,7
20241118,091100,47535070,2810,2810,2810,2800,101
20241118,091000,47251495,2815,2810,2815,2805,2961
20241118,090900,38932605,2810,2805,2810,2805,911
20241118,090800,36377230,2810,2805,2810,2805,2331
20241118,090700,29838765,2800,2795,2800,2795,3442
20241118,090600,20214030,2795,2800,2800,2795,771
20241118,090500,18055330,2795,2800,2800,2795,1375
20241118,090400,14210885,2800,2805,2805,2800,722
20241118,090300,12185685,2805,2795,2805,2795,12
20241118,090200,12152125,2805,2805,2805,2805,1
20241118,090100,12149320,2800,2805,2805,2800,110
20241118,090000,11841225,2805,2800,2805,2800,4229