KissMeData/045340/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192500,715509470,4490,4490,4490,4490,1035
20241118,192400,715509470,4490,4490,4490,4490,0
20241118,192300,715509470,4490,4490,4490,4490,0
20241118,192200,715509470,4490,4490,4490,4490,0
20241118,192100,715509470,4490,4490,4490,4490,0
20241118,192000,715509470,4490,4490,4490,4490,0
20241118,191900,715509470,4490,4490,4490,4490,0
20241118,191800,715509470,4490,4490,4490,4490,0
20241118,191700,715509470,4490,4490,4490,4490,0
20241118,191600,715509470,4490,4490,4490,4490,0
20241118,191500,715509470,4490,4490,4490,4490,0
20241118,191400,715509470,4490,4490,4490,4490,0
20241118,191300,715509470,4490,4490,4490,4490,0
20241118,191200,715509470,4490,4490,4490,4490,0
20241118,191100,715509470,4490,4490,4490,4490,0
20241118,191000,715509470,4490,4490,4490,4490,0
20241118,190900,715509470,4490,4490,4490,4490,0
20241118,190800,715509470,4490,4490,4490,4490,0
20241118,190700,715509470,4490,4490,4490,4490,0
20241118,190600,715509470,4490,4490,4490,4490,0
20241118,190500,715509470,4490,4490,4490,4490,0
20241118,190400,715509470,4490,4490,4490,4490,0
20241118,190300,715509470,4490,4490,4490,4490,0
20241118,190200,715509470,4490,4490,4490,4490,0
20241118,190100,715509470,4490,4490,4490,4490,0
20241118,190000,715509470,4490,4490,4490,4490,0
20241118,185900,715509470,4490,4490,4490,4490,0
20241118,185800,715509470,4490,4490,4490,4490,0
20241118,185700,715509470,4490,4490,4490,4490,0
20241118,185600,715509470,4490,4490,4490,4490,0
20241118,185500,715509470,4490,4490,4490,4490,1035
20241118,185400,715509470,4490,4490,4490,4490,0
20241118,185300,715509470,4490,4490,4490,4490,0
20241118,185200,715509470,4490,4490,4490,4490,0
20241118,185100,715509470,4490,4490,4490,4490,0
20241118,185000,715509470,4490,4490,4490,4490,0
20241118,184900,715509470,4490,4490,4490,4490,0
20241118,184800,715509470,4490,4490,4490,4490,0
20241118,184700,715509470,4490,4490,4490,4490,0
20241118,184600,715509470,4490,4490,4490,4490,0
20241118,184500,715509470,4490,4490,4490,4490,0
20241118,184400,715509470,4490,4490,4490,4490,0
20241118,184300,715509470,4490,4490,4490,4490,0
20241118,184200,715509470,4490,4490,4490,4490,0
20241118,184100,715509470,4490,4490,4490,4490,0
20241118,184000,715509470,4490,4490,4490,4490,0
20241118,183900,715509470,4490,4490,4490,4490,0
20241118,183800,715509470,4490,4490,4490,4490,0
20241118,183700,715509470,4490,4490,4490,4490,0
20241118,183600,715509470,4490,4490,4490,4490,0
20241118,183500,715509470,4490,4490,4490,4490,0
20241118,183400,715509470,4490,4490,4490,4490,0
20241118,183300,715509470,4490,4490,4490,4490,0
20241118,183200,715509470,4490,4490,4490,4490,0
20241118,183100,715509470,4490,4490,4490,4490,0
20241118,183000,715509470,4490,4490,4490,4490,0
20241118,182900,715509470,4490,4490,4490,4490,0
20241118,182800,715509470,4490,4490,4490,4490,0
20241118,182700,715509470,4490,4490,4490,4490,0
20241118,182600,715509470,4490,4490,4490,4490,0
20241118,182500,715509470,4490,4490,4490,4490,1035
20241118,182400,715509470,4490,4490,4490,4490,0
20241118,182300,715509470,4490,4490,4490,4490,0
20241118,182200,715509470,4490,4490,4490,4490,0
20241118,182100,715509470,4490,4490,4490,4490,0
20241118,182000,715509470,4490,4490,4490,4490,0
20241118,181900,715509470,4490,4490,4490,4490,0
20241118,181800,715509470,4490,4490,4490,4490,0
20241118,181700,715509470,4490,4490,4490,4490,0
20241118,181600,715509470,4490,4490,4490,4490,0
20241118,181500,715509470,4490,4490,4490,4490,0
20241118,181400,715509470,4490,4490,4490,4490,0
20241118,181300,715509470,4490,4490,4490,4490,0
20241118,181200,715509470,4490,4490,4490,4490,0
20241118,181100,715509470,4490,4490,4490,4490,0
20241118,181000,715509470,4490,4490,4490,4490,0
20241118,180900,715509470,4490,4490,4490,4490,0
20241118,180800,715509470,4490,4490,4490,4490,0
20241118,180700,715509470,4490,4490,4490,4490,0
20241118,180600,715509470,4490,4490,4490,4490,0
20241118,180500,715509470,4490,4490,4490,4490,0
20241118,180400,715509470,4490,4490,4490,4490,0
20241118,180300,715509470,4490,4490,4490,4490,0
20241118,180200,715509470,4490,4490,4490,4490,0
20241118,180100,715509470,4490,4490,4490,4490,0
20241118,180000,715509470,4490,4490,4490,4490,0
20241118,175900,715509470,4490,4490,4490,4490,0
20241118,175800,715509470,4490,4490,4490,4490,0
20241118,175700,715509470,4490,4490,4490,4490,0
20241118,175600,715509470,4490,4490,4490,4490,0
20241118,175500,715509470,4490,4490,4490,4490,1035
20241118,175400,715509470,4490,4490,4490,4490,0
20241118,175300,715509470,4490,4490,4490,4490,0
20241118,175200,715509470,4490,4490,4490,4490,0
20241118,175100,715509470,4490,4490,4490,4490,0
20241118,175000,715509470,4490,4490,4490,4490,0
20241118,174900,715509470,4490,4490,4490,4490,0
20241118,174800,715509470,4490,4490,4490,4490,0
20241118,174700,715509470,4490,4490,4490,4490,0
20241118,174600,715509470,4490,4490,4490,4490,0
20241118,174500,715509470,4490,4490,4490,4490,0
20241118,174400,715509470,4490,4490,4490,4490,0
20241118,174300,715509470,4490,4490,4490,4490,0
20241118,174200,715509470,4490,4490,4490,4490,0
20241118,174100,715509470,4490,4490,4490,4490,0
20241118,174000,715509470,4490,4490,4490,4490,0
20241118,173900,715509470,4490,4490,4490,4490,0
20241118,173800,715509470,4490,4490,4490,4490,0
20241118,173700,715509470,4490,4490,4490,4490,0
20241118,173600,715509470,4490,4490,4490,4490,0
20241118,173500,715509470,4490,4490,4490,4490,0
20241118,173400,715509470,4490,4490,4490,4490,0
20241118,173300,715509470,4490,4490,4490,4490,0
20241118,173200,715509470,4490,4490,4490,4490,0
20241118,173100,715509470,4490,4490,4490,4490,0
20241118,173000,715509470,4490,4490,4490,4490,0
20241118,172900,715509470,4490,4490,4490,4490,0
20241118,172800,715509470,4490,4490,4490,4490,0
20241118,172700,715509470,4490,4490,4490,4490,0
20241118,172600,715509470,4490,4490,4490,4490,0
20241118,172500,715509470,4490,4490,4490,4490,1035
20241118,172400,715509470,4490,4490,4490,4490,0
20241118,172300,715509470,4490,4490,4490,4490,0
20241118,172200,715509470,4490,4490,4490,4490,0
20241118,172100,715509470,4490,4490,4490,4490,0
20241118,172000,715509470,4490,4490,4490,4490,0
20241118,171900,715509470,4490,4490,4490,4490,0
20241118,171800,715509470,4490,4490,4490,4490,0
20241118,171700,715509470,4490,4490,4490,4490,0
20241118,171600,715509470,4490,4490,4490,4490,0
20241118,171500,715509470,4490,4490,4490,4490,0
20241118,171400,715509470,4490,4490,4490,4490,0
20241118,171300,715509470,4490,4490,4490,4490,0
20241118,171200,715509470,4490,4490,4490,4490,0
20241118,171100,715509470,4490,4490,4490,4490,0
20241118,171000,715509470,4490,4490,4490,4490,0
20241118,170900,715509470,4490,4490,4490,4490,0
20241118,170800,715509470,4490,4490,4490,4490,0
20241118,170700,715509470,4490,4490,4490,4490,0
20241118,170600,715509470,4490,4490,4490,4490,0
20241118,170500,715509470,4490,4490,4490,4490,0
20241118,170400,715509470,4490,4490,4490,4490,0
20241118,170300,715509470,4490,4490,4490,4490,0
20241118,170200,715509470,4490,4490,4490,4490,0
20241118,170100,715509470,4490,4490,4490,4490,0
20241118,170000,715509470,4490,4490,4490,4490,0
20241118,165900,715509470,4490,4490,4490,4490,0
20241118,165800,715509470,4490,4490,4490,4490,0
20241118,165700,715509470,4490,4490,4490,4490,0
20241118,165600,715509470,4490,4490,4490,4490,0
20241118,165500,715509470,4490,4490,4490,4490,1035
20241118,165400,715509470,4490,4490,4490,4490,0
20241118,165300,715509470,4490,4490,4490,4490,0
20241118,165200,715509470,4490,4490,4490,4490,0
20241118,165100,715509470,4490,4490,4490,4490,0
20241118,165000,715509470,4490,4490,4490,4490,0
20241118,164900,715509470,4490,4490,4490,4490,0
20241118,164800,715509470,4490,4490,4490,4490,0
20241118,164700,715509470,4490,4490,4490,4490,0
20241118,164600,715509470,4490,4490,4490,4490,0
20241118,164500,715509470,4490,4490,4490,4490,0
20241118,164400,715509470,4490,4490,4490,4490,0
20241118,164300,715509470,4490,4490,4490,4490,0
20241118,164200,715509470,4490,4490,4490,4490,0
20241118,164100,715509470,4490,4490,4490,4490,0
20241118,164000,715509470,4490,4490,4490,4490,0
20241118,163900,715509470,4490,4490,4490,4490,0
20241118,163800,715509470,4490,4490,4490,4490,0
20241118,163700,715509470,4490,4490,4490,4490,0
20241118,163600,715509470,4490,4490,4490,4490,0
20241118,163500,715509470,4490,4490,4490,4490,0
20241118,163400,715509470,4490,4490,4490,4490,0
20241118,163300,715509470,4490,4490,4490,4490,0
20241118,163200,715509470,4490,4490,4490,4490,0
20241118,163100,715509470,4490,4490,4490,4490,0
20241118,163000,715509470,4490,4490,4490,4490,0
20241118,162900,715509470,4490,4490,4490,4490,0
20241118,162800,715509470,4490,4490,4490,4490,0
20241118,162700,715509470,4490,4490,4490,4490,0
20241118,162600,715509470,4490,4490,4490,4490,0
20241118,162500,715509470,4490,4490,4490,4490,1035
20241118,162400,715509470,4490,4490,4490,4490,0
20241118,162300,715509470,4490,4490,4490,4490,0
20241118,162200,715509470,4490,4490,4490,4490,0
20241118,162100,715509470,4490,4490,4490,4490,0
20241118,162000,715509470,4490,4490,4490,4490,0
20241118,161900,715509470,4490,4490,4490,4490,0
20241118,161800,715509470,4490,4490,4490,4490,0
20241118,161700,715509470,4490,4490,4490,4490,0
20241118,161600,715509470,4490,4490,4490,4490,0
20241118,161500,715509470,4490,4490,4490,4490,0
20241118,161400,715509470,4490,4490,4490,4490,0
20241118,161300,715509470,4490,4490,4490,4490,0
20241118,161200,715509470,4490,4490,4490,4490,0
20241118,161100,715509470,4490,4490,4490,4490,0
20241118,161000,715509470,4490,4490,4490,4490,0
20241118,160900,715509470,4490,4490,4490,4490,0
20241118,160800,715509470,4490,4490,4490,4490,0
20241118,160700,715509470,4490,4490,4490,4490,0
20241118,160600,715509470,4490,4490,4490,4490,0
20241118,160500,715509470,4490,4490,4490,4490,0
20241118,160400,715509470,4490,4490,4490,4490,0
20241118,160300,715509470,4490,4490,4490,4490,0
20241118,160200,715509470,4490,4490,4490,4490,0
20241118,160100,715509470,4490,4490,4490,4490,0
20241118,160000,715509470,4490,4490,4490,4490,0
20241118,155900,715509470,4490,4490,4490,4490,0
20241118,155800,715509470,4490,4490,4490,4490,0
20241118,155700,715509470,4490,4490,4490,4490,0
20241118,155600,715509470,4490,4490,4490,4490,0
20241118,155500,715509470,4490,4490,4490,4490,1035
20241118,155400,715509470,4490,4490,4490,4490,0
20241118,155300,715509470,4490,4490,4490,4490,0
20241118,155200,715509470,4490,4490,4490,4490,0
20241118,155100,715509470,4490,4490,4490,4490,0
20241118,155000,715509470,4490,4490,4490,4490,0
20241118,154900,715509470,4490,4490,4490,4490,0
20241118,154800,715509470,4490,4490,4490,4490,0
20241118,154700,715509470,4490,4490,4490,4490,0
20241118,154600,715509470,4490,4490,4490,4490,0
20241118,154500,715509470,4490,4490,4490,4490,0
20241118,154400,715509470,4490,4490,4490,4490,0
20241118,154300,715509470,4490,4490,4490,4490,0
20241118,154200,715509470,4490,4490,4490,4490,0
20241118,154100,715509470,4490,4490,4490,4490,0
20241118,154000,715509470,4490,4490,4490,4490,0
20241118,153900,715509470,4490,4490,4490,4490,0
20241118,153800,715509470,4490,4490,4490,4490,0
20241118,153700,715509470,4490,4490,4490,4490,0
20241118,153600,715509470,4490,4490,4490,4490,0
20241118,153500,715509470,4490,4490,4490,4490,0
20241118,153400,715509470,4490,4490,4490,4490,0
20241118,153300,715509470,4490,4490,4490,4490,0
20241118,153200,715509470,4490,4490,4490,4490,0
20241118,153100,715509470,4490,4490,4490,4490,0
20241118,153000,715509470,4490,4490,4490,4490,1035
20241118,152900,710862320,4495,4495,4495,4495,0
20241118,152800,710862320,4495,4495,4495,4495,0
20241118,152700,710862320,4495,4495,4495,4495,0
20241118,152600,710862320,4495,4495,4495,4495,0
20241118,152500,710862320,4495,4495,4495,4495,0
20241118,152400,710862320,4495,4495,4495,4495,0
20241118,152300,710862320,4495,4495,4495,4495,0
20241118,152200,710862320,4495,4495,4495,4495,0
20241118,152100,710862320,4495,4495,4495,4495,0
20241118,152000,710862320,4495,4495,4495,4495,0
20241118,151900,710862320,4495,4520,4520,4495,9
20241118,151800,710821790,4500,4505,4520,4500,1463
20241118,151700,704233765,4505,4505,4505,4505,128
20241118,151600,703657125,4510,4505,4510,4505,282
20241118,151500,702385330,4500,4500,4500,4500,31
20241118,151400,702245830,4500,4500,4500,4500,113
20241118,151300,701737330,4500,4495,4500,4495,532
20241118,151200,699345180,4490,4490,4490,4490,0
20241118,151100,699345180,4490,4490,4490,4490,0
20241118,151000,699345180,4490,4485,4490,4485,56
20241118,150900,699093765,4475,4475,4475,4475,1
20241118,150800,699089290,4495,4495,4495,4495,0
20241118,150700,699089290,4495,4495,4495,4495,90
20241118,150600,698684740,4495,4495,4495,4495,84
20241118,150500,698307160,4505,4505,4505,4505,0
20241118,150400,698307160,4505,4500,4505,4500,969
20241118,150300,693946550,4500,4500,4510,4500,287
20241118,150200,692655040,4500,4490,4500,4490,2
20241118,150100,692646050,4470,4465,4470,4465,9
20241118,150000,692605855,4465,4450,4465,4450,1246
20241118,145900,687059150,4450,4440,4450,4440,952
20241118,145800,682830690,4440,4440,4440,4440,0
20241118,145700,682830690,4440,4440,4440,4440,0
20241118,145600,682830690,4440,4440,4440,4440,100
20241118,145500,682386690,4440,4440,4440,4440,0
20241118,145400,682386690,4440,4440,4440,4440,0
20241118,145300,682386690,4440,4440,4440,4440,6
20241118,145200,682360050,4440,4435,4440,4435,160
20241118,145100,681649925,4440,4430,4440,4430,173
20241118,145000,680882215,4430,4430,4430,4430,1
20241118,144900,680877785,4430,4430,4430,4430,0
20241118,144800,680877785,4430,4430,4430,4430,0
20241118,144700,680877785,4430,4430,4430,4430,120
20241118,144600,680346185,4430,4430,4430,4430,0
20241118,144500,680346185,4430,4430,4430,4430,22
20241118,144400,680248725,4430,4430,4430,4430,1
20241118,144300,680244295,4435,4445,4445,4435,676
20241118,144200,677239485,4445,4440,4445,4440,262
20241118,144100,676075455,4445,4445,4445,4445,0
20241118,144000,676075455,4445,4445,4445,4445,225
20241118,143900,675075330,4450,4450,4450,4450,0
20241118,143800,675075330,4450,4450,4450,4450,0
20241118,143700,675075330,4450,4450,4450,4450,1
20241118,143600,675070880,4445,4445,4445,4445,0
20241118,143500,675070880,4445,4445,4445,4445,0
20241118,143400,675070880,4445,4420,4445,4410,686
20241118,143300,672044475,4445,4445,4445,4445,1
20241118,143200,672040030,4420,4420,4420,4420,0
20241118,143100,672040030,4420,4420,4420,4420,200
20241118,143000,671156030,4420,4425,4425,4420,300
20241118,142900,669829540,4430,4430,4430,4430,0
20241118,142800,669829540,4430,4430,4430,4430,0
20241118,142700,669829540,4430,4430,4430,4430,0
20241118,142600,669829540,4430,4430,4430,4430,0
20241118,142500,669829540,4430,4425,4430,4425,184
20241118,142400,669014465,4430,4425,4430,4425,3
20241118,142300,669001185,4430,4430,4430,4430,0
20241118,142200,669001185,4430,4425,4430,4425,17
20241118,142100,668925885,4420,4425,4425,4420,50
20241118,142000,668704760,4425,4425,4425,4425,40
20241118,141900,668527760,4430,4430,4430,4430,207
20241118,141800,667610750,4430,4430,4430,4430,1
20241118,141700,667606320,4430,4430,4430,4430,1
20241118,141600,667601890,4430,4425,4430,4420,172
20241118,141500,666841515,4425,4420,4425,4420,261
20241118,141400,665686930,4420,4420,4420,4420,0
20241118,141300,665686930,4420,4420,4420,4420,87
20241118,141200,665302390,4420,4420,4420,4420,338
20241118,141100,663808430,4415,4415,4415,4415,100
20241118,141000,663366930,4420,4420,4420,4420,50
20241118,140900,663145930,4420,4415,4420,4415,10
20241118,140800,663101775,4415,4415,4415,4415,150
20241118,140700,662439525,4410,4405,4410,4405,200
20241118,140600,661557835,4405,4405,4405,4405,8
20241118,140500,661522595,4405,4400,4405,4400,101
20241118,140400,661077850,4400,4400,4400,4400,0
20241118,140300,661077850,4400,4400,4400,4400,393
20241118,140200,659348650,4405,4405,4405,4405,0
20241118,140100,659348650,4405,4405,4405,4405,72
20241118,140000,659031490,4405,4410,4410,4405,51
20241118,135900,658806830,4410,4410,4410,4410,0
20241118,135800,658806830,4410,4410,4410,4410,0
20241118,135700,658806830,4410,4410,4410,4410,1
20241118,135600,658802420,4415,4415,4415,4415,0
20241118,135500,658802420,4415,4415,4415,4415,0
20241118,135400,658802420,4415,4415,4415,4415,1
20241118,135300,658798005,4410,4410,4410,4410,0
20241118,135200,658798005,4410,4410,4410,4400,382
20241118,135100,657115675,4400,4410,4410,4400,252
20241118,135000,656006855,4410,4400,4410,4400,52
20241118,134900,655778040,4400,4400,4400,4400,196
20241118,134800,654915640,4395,4400,4400,4395,271
20241118,134700,653724590,4395,4395,4395,4395,0
20241118,134600,653724590,4395,4395,4395,4395,0
20241118,134500,653724590,4395,4395,4395,4395,0
20241118,134400,653724590,4395,4400,4400,4395,50
20241118,134300,653504630,4405,4405,4405,4405,0
20241118,134200,653504630,4405,4405,4410,4400,1181
20241118,134100,648305050,4405,4405,4405,4405,100
20241118,134000,647864550,4410,4410,4410,4410,2
20241118,133900,647855730,4415,4415,4415,4415,0
20241118,133800,647855730,4415,4415,4415,4415,0
20241118,133700,647855730,4415,4410,4415,4410,30
20241118,133600,647723295,4410,4410,4410,4410,1
20241118,133500,647718885,4415,4415,4415,4415,30
20241118,133400,647586435,4415,4415,4415,4415,0
20241118,133300,647586435,4415,4415,4415,4415,0
20241118,133200,647586435,4415,4415,4415,4415,0
20241118,133100,647586435,4415,4415,4415,4415,150
20241118,133000,646924185,4415,4415,4415,4415,17
20241118,132900,646849130,4405,4410,4410,4405,373
20241118,132800,645204270,4410,4400,4410,4400,417
20241118,132700,643368945,4400,4385,4400,4385,405
20241118,132600,641589150,4385,4385,4385,4385,2
20241118,132500,641580380,4385,4385,4385,4385,0
20241118,132400,641580380,4385,4385,4385,4385,1
20241118,132300,641575995,4360,4370,4370,4360,90
20241118,132200,641183395,4360,4360,4360,4360,0
20241118,132100,641183395,4360,4360,4360,4360,0
20241118,132000,641183395,4360,4370,4370,4360,75
20241118,131900,640856375,4360,4360,4360,4360,0
20241118,131800,640856375,4360,4365,4385,4360,206
20241118,131700,639955290,4360,4360,4360,4360,0
20241118,131600,639955290,4360,4365,4365,4360,100
20241118,131500,639519040,4365,4365,4365,4365,140
20241118,131400,638907940,4365,4365,4365,4365,204
20241118,131300,638017480,4365,4365,4365,4365,4
20241118,131200,638000020,4370,4365,4370,4365,23
20241118,131100,637899525,4360,4360,4360,4360,0
20241118,131000,637899525,4360,4365,4365,4360,231
20241118,130900,636891850,4360,4360,4360,4360,11
20241118,130800,636843890,4375,4360,4385,4360,2058
20241118,130700,627820560,4360,4360,4360,4360,0
20241118,130600,627820560,4360,4360,4360,4360,0
20241118,130500,627820560,4360,4365,4365,4360,19
20241118,130400,627737660,4365,4375,4375,4365,100
20241118,130300,627300985,4385,4385,4385,4385,0
20241118,130200,627300985,4385,4385,4385,4385,5
20241118,130100,627279060,4355,4345,4355,4345,1086
20241118,130000,622556500,4345,4345,4345,4345,0
20241118,125900,622556500,4345,4345,4345,4345,1
20241118,125800,622552155,4350,4350,4350,4350,83
20241118,125700,622191105,4350,4350,4350,4350,2
20241118,125600,622182405,4330,4330,4330,4330,0
20241118,125500,622182405,4330,4330,4330,4330,20
20241118,125400,622095805,4330,4305,4330,4305,2573
20241118,125300,610980845,4305,4305,4305,4305,0
20241118,125200,610980845,4305,4305,4305,4290,1486
20241118,125100,604584365,4305,4305,4305,4305,0
20241118,125000,604584365,4305,4305,4305,4305,497
20241118,124900,602444780,4305,4305,4305,4305,510
20241118,124800,600249230,4305,4290,4305,4290,40
20241118,124700,600077330,4290,4290,4290,4290,0
20241118,124600,600077330,4290,4295,4295,4290,389
20241118,124500,598408500,4305,4300,4305,4300,330
20241118,124400,596988350,4305,4305,4305,4305,100
20241118,124300,596557850,4305,4300,4305,4300,150
20241118,124200,595912600,4305,4305,4305,4305,0
20241118,124100,595912600,4305,4305,4305,4305,0
20241118,124000,595912600,4305,4305,4305,4305,0
20241118,123900,595912600,4305,4305,4305,4305,0
20241118,123800,595912600,4305,4305,4305,4305,16
20241118,123700,595843720,4305,4305,4305,4305,100
20241118,123600,595413220,4305,4305,4305,4305,0
20241118,123500,595413220,4305,4300,4305,4300,235
20241118,123400,594402005,4300,4300,4300,4300,0
20241118,123300,594402005,4300,4300,4300,4300,2
20241118,123200,594393405,4300,4300,4300,4300,32
20241118,123100,594255805,4300,4300,4300,4300,23
20241118,123000,594156905,4280,4280,4280,4280,0
20241118,122900,594156905,4280,4280,4280,4280,0
20241118,122800,594156905,4280,4280,4280,4280,10
20241118,122700,594114105,4280,4280,4280,4280,0
20241118,122600,594114105,4280,4280,4280,4280,0
20241118,122500,594114105,4280,4300,4300,4280,101
20241118,122400,593681805,4290,4300,4300,4290,192
20241118,122300,592858115,4290,4290,4290,4290,0
20241118,122200,592858115,4290,4290,4300,4290,36
20241118,122100,592703665,4290,4290,4290,4290,21
20241118,122000,592613575,4300,4300,4300,4300,2
20241118,121900,592604975,4300,4300,4300,4300,2
20241118,121800,592596375,4290,4290,4290,4290,0
20241118,121700,592596375,4290,4290,4290,4290,0
20241118,121600,592596375,4290,4290,4290,4290,0
20241118,121500,592596375,4290,4305,4305,4290,516
20241118,121400,590375110,4310,4310,4310,4310,0
20241118,121300,590375110,4310,4310,4310,4310,0
20241118,121200,590375110,4310,4310,4310,4310,0
20241118,121100,590375110,4310,4310,4310,4310,219
20241118,121000,589431220,4310,4300,4310,4300,326
20241118,120900,588028970,4300,4290,4300,4290,134
20241118,120800,587452800,4285,4285,4285,4285,0
20241118,120700,587452800,4285,4285,4285,4285,69
20241118,120600,587157135,4300,4300,4300,4300,0
20241118,120500,587157135,4300,4300,4300,4300,0
20241118,120400,587157135,4300,4300,4300,4300,1
20241118,120300,587152835,4300,4300,4300,4300,0
20241118,120200,587152835,4300,4300,4300,4300,0
20241118,120100,587152835,4300,4285,4300,4280,557
20241118,120000,584767235,4290,4305,4305,4290,1796
20241118,115900,577049405,4305,4305,4305,4305,0
20241118,115800,577049405,4305,4305,4305,4305,100
20241118,115700,576618905,4305,4305,4305,4305,0
20241118,115600,576618905,4305,4305,4305,4305,0
20241118,115500,576618905,4305,4305,4305,4305,293
20241118,115400,575357540,4305,4310,4310,4305,622
20241118,115300,572679805,4310,4310,4310,4310,0
20241118,115200,572679805,4310,4310,4310,4310,1
20241118,115100,572675495,4305,4305,4305,4305,6
20241118,115000,572649665,4310,4310,4310,4310,0
20241118,114900,572649665,4310,4310,4310,4310,232
20241118,114800,571649745,4310,4310,4310,4310,0
20241118,114700,571649745,4310,4310,4310,4310,0
20241118,114600,571649745,4310,4310,4310,4310,17
20241118,114500,571576475,4305,4305,4305,4305,46
20241118,114400,571378445,4305,4305,4305,4305,199
20241118,114300,570521750,4305,4310,4310,4305,256
20241118,114200,569418395,4305,4305,4305,4305,0
20241118,114100,569418395,4305,4305,4305,4305,0
20241118,114000,569418395,4305,4305,4305,4305,1015
20241118,113900,565048820,4310,4310,4310,4310,5
20241118,113800,565027270,4310,4310,4310,4305,81
20241118,113700,564678430,4310,4310,4310,4310,93
20241118,113600,564277600,4300,4300,4300,4300,0
20241118,113500,564277600,4300,4300,4300,4300,0
20241118,113400,564277600,4300,4300,4300,4300,66
20241118,113300,563993800,4300,4300,4300,4300,0
20241118,113200,563993800,4300,4300,4300,4300,0
20241118,113100,563993800,4300,4300,4300,4300,0
20241118,113000,563993800,4300,4300,4300,4300,80
20241118,112900,563649800,4300,4300,4300,4300,0
20241118,112800,563649800,4300,4295,4300,4295,159
20241118,112700,562966890,4295,4300,4300,4295,48
20241118,112600,562760690,4295,4310,4310,4295,553
20241118,112500,560382775,4315,4315,4315,4315,0
20241118,112400,560382775,4315,4315,4315,4315,1
20241118,112300,560378460,4310,4310,4310,4310,0
20241118,112200,560378460,4310,4310,4310,4310,29
20241118,112100,560253470,4315,4315,4315,4315,0
20241118,112000,560253470,4315,4315,4315,4315,0
20241118,111900,560253470,4315,4315,4315,4315,1
20241118,111800,560249155,4315,4315,4315,4315,115
20241118,111700,559752930,4315,4315,4315,4315,0
20241118,111600,559752930,4315,4315,4315,4315,1
20241118,111500,559748615,4305,4310,4310,4305,3877
20241118,111400,543044750,4320,4310,4320,4310,2321
20241118,111300,533035875,4310,4310,4310,4310,1159
20241118,111200,528040585,4310,4310,4310,4310,0
20241118,111100,528040585,4310,4310,4310,4310,3649
20241118,111000,512313395,4310,4305,4310,4305,100
20241118,110900,511882490,4305,4305,4310,4305,502
20241118,110800,509719110,4305,4300,4305,4300,2
20241118,110700,509710505,4310,4285,4310,4285,808
20241118,110600,506231625,4295,4295,4295,4295,0
20241118,110500,506231625,4295,4290,4295,4290,2
20241118,110400,506223040,4295,4295,4295,4295,2
20241118,110300,506214450,4295,4290,4295,4290,2
20241118,110200,506205865,4295,4295,4295,4295,2
20241118,110100,506197275,4275,4275,4275,4275,500
20241118,110000,504059775,4275,4280,4280,4275,494
20241118,105900,501947920,4275,4295,4295,4275,390
20241118,105800,500279225,4300,4300,4300,4300,23
20241118,105700,500180325,4300,4300,4300,4300,0
20241118,105600,500180325,4300,4300,4300,4300,0
20241118,105500,500180325,4300,4295,4300,4295,692
20241118,105400,497207840,4295,4300,4300,4295,416
20241118,105300,495419120,4300,4295,4300,4295,101
20241118,105200,494985320,4295,4290,4295,4290,1642
20241118,105100,487936140,4295,4275,4295,4275,206
20241118,105000,487053070,4270,4270,4270,4270,1
20241118,104900,487048800,4260,4260,4260,4260,3
20241118,104800,487036020,4260,4260,4260,4260,132
20241118,104700,486473700,4260,4260,4260,4260,0
20241118,104600,486473700,4260,4260,4260,4260,510
20241118,104500,484301100,4260,4265,4265,4260,205
20241118,104400,483427775,4265,4265,4265,4265,231
20241118,104300,482442560,4270,4280,4280,4270,480
20241118,104200,480389420,4285,4285,4285,4285,118
20241118,104100,479883790,4310,4315,4315,4310,12
20241118,104000,479832065,4310,4295,4315,4295,2210
20241118,103900,470311205,4295,4295,4295,4295,0
20241118,103800,470311205,4295,4290,4295,4290,6
20241118,103700,470285460,4295,4295,4295,4295,34
20241118,103600,470139430,4295,4295,4295,4295,0
20241118,103500,470139430,4295,4285,4295,4285,825
20241118,103400,466597805,4285,4280,4285,4280,846
20241118,103300,462972890,4285,4285,4285,4285,0
20241118,103200,462972890,4285,4280,4285,4255,2908
20241118,103100,450564025,4285,4285,4285,4285,200
20241118,103000,449707025,4280,4280,4280,4280,501
20241118,102900,447562745,4285,4265,4285,4265,2
20241118,102800,447554195,4255,4275,4275,4255,4114
20241118,102700,430020670,4300,4280,4300,4280,33
20241118,102600,429879330,4275,4275,4275,4275,0
20241118,102500,429879330,4275,4275,4275,4275,254
20241118,102400,428793480,4275,4280,4280,4275,323
20241118,102300,427412040,4280,4280,4280,4280,610
20241118,102200,424801240,4290,4285,4290,4285,103
20241118,102100,424359375,4290,4285,4290,4285,10
20241118,102000,424316515,4285,4285,4285,4285,8
20241118,101900,424282235,4285,4295,4295,4285,259
20241118,101800,423172370,4290,4295,4295,4290,125
20241118,101700,422635510,4295,4295,4295,4295,52
20241118,101600,422412170,4295,4290,4295,4290,26
20241118,101500,422300620,4295,4300,4300,4295,23
20241118,101400,422201825,4300,4300,4300,4300,43
20241118,101300,422016925,4300,4300,4300,4300,7
20241118,101200,421986825,4300,4280,4300,4280,317
20241118,101100,420628105,4280,4280,4280,4280,201
20241118,101000,419767825,4280,4285,4290,4275,2201
20241118,100900,410343010,4290,4290,4290,4285,63
20241118,100800,410073040,4290,4295,4295,4290,172
20241118,100700,409335145,4295,4295,4300,4290,1066
20241118,100600,404761085,4300,4300,4300,4300,29
20241118,100500,404636385,4295,4300,4300,4290,717
20241118,100400,401559360,4300,4300,4305,4295,251
20241118,100300,400480665,4295,4290,4300,4285,928
20241118,100200,396493710,4285,4285,4285,4285,160
20241118,100100,395808110,4280,4280,4280,4280,345
20241118,100000,394331510,4280,4280,4280,4280,0
20241118,095900,394331510,4280,4280,4280,4280,310
20241118,095800,393004710,4280,4270,4280,4270,964
20241118,095700,388881665,4270,4275,4275,4255,161
20241118,095600,388196555,4255,4260,4275,4255,630
20241118,095500,385513070,4280,4280,4280,4265,115
20241118,095400,385021135,4280,4270,4280,4260,522
20241118,095300,382796365,4280,4275,4280,4275,52
20241118,095200,382574060,4280,4280,4285,4280,12
20241118,095100,382522695,4280,4280,4280,4280,49
20241118,095000,382312975,4280,4280,4280,4280,0
20241118,094900,382312975,4280,4275,4280,4265,416
20241118,094800,380536855,4270,4275,4275,4265,873
20241118,094700,376810675,4275,4275,4275,4275,158
20241118,094600,376135225,4275,4270,4275,4270,104
20241118,094500,375690630,4275,4270,4275,4250,2515
20241118,094400,364983500,4260,4260,4260,4260,972
20241118,094300,360842780,4255,4255,4260,4255,252
20241118,094200,359770515,4255,4260,4260,4255,175
20241118,094100,359025880,4260,4255,4260,4250,97
20241118,094000,358613135,4255,4260,4260,4255,779
20241118,093900,355294865,4260,4260,4260,4255,688
20241118,093800,352366095,4260,4260,4260,4255,1314
20241118,093700,346770950,4255,4265,4265,4255,1707
20241118,093600,339501480,4265,4265,4285,4265,424
20241118,093500,337686325,4290,4270,4290,4260,1070
20241118,093400,333114065,4265,4270,4270,4260,1005
20241118,093300,328830775,4285,4270,4285,4270,2411
20241118,093200,318514095,4270,4270,4270,4270,17
20241118,093100,318441505,4260,4275,4275,4260,195
20241118,093000,317609720,4270,4270,4275,4265,108
20241118,092900,317148280,4270,4255,4275,4255,22
20241118,092800,317054500,4250,4265,4290,4250,1269
20241118,092700,311653165,4290,4275,4290,4260,992
20241118,092600,307418805,4280,4290,4290,4280,734
20241118,092500,304272380,4305,4285,4305,4285,167
20241118,092400,303554785,4260,4285,4285,4260,531
20241118,092300,301290500,4250,4265,4265,4250,4174
20241118,092200,283496615,4265,4265,4275,4265,3734
20241118,092100,267564550,4255,4255,4255,4255,347
20241118,092000,266088065,4255,4255,4255,4250,1657
20241118,091900,259041325,4255,4275,4275,4250,4012
20241118,091800,241940645,4280,4290,4290,4280,1719
20241118,091700,234576810,4290,4285,4300,4285,1383
20241118,091600,228640550,4290,4310,4310,4285,2349
20241118,091500,218544940,4300,4305,4315,4300,1664
20241118,091400,211388560,4315,4320,4320,4305,1459
20241118,091300,205105780,4320,4320,4325,4310,1568
20241118,091200,198338960,4315,4330,4330,4315,162
20241118,091100,197638455,4330,4310,4335,4310,1855
20241118,091000,189642555,4310,4350,4350,4310,1426
20241118,090900,183471190,4355,4355,4355,4315,827
20241118,090800,179898090,4355,4360,4360,4320,5902
20241118,090700,154332230,4345,4360,4360,4345,65
20241118,090600,154049445,4380,4365,4380,4345,6358
20241118,090500,126345115,4365,4385,4385,4365,132
20241118,090400,125768345,4385,4385,4385,4365,343
20241118,090300,124267810,4385,4400,4400,4385,2238
20241118,090200,114435370,4405,4365,4405,4335,3932
20241118,090100,97233630,4365,4365,4400,4335,3348
20241118,090000,82687115,4335,4405,4405,4325,18870