KissMeData/037350/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191900,786880575,4410,4410,4410,4410,6522
20241118,191800,786880575,4410,4410,4410,4410,0
20241118,191700,786880575,4410,4410,4410,4410,0
20241118,191600,786880575,4410,4410,4410,4410,0
20241118,191500,786880575,4410,4410,4410,4410,0
20241118,191400,786880575,4410,4410,4410,4410,0
20241118,191300,786880575,4410,4410,4410,4410,0
20241118,191200,786880575,4410,4410,4410,4410,0
20241118,191100,786880575,4410,4410,4410,4410,0
20241118,191000,786880575,4410,4410,4410,4410,0
20241118,190900,786880575,4410,4410,4410,4410,0
20241118,190800,786880575,4410,4410,4410,4410,0
20241118,190700,786880575,4410,4410,4410,4410,0
20241118,190600,786880575,4410,4410,4410,4410,0
20241118,190500,786880575,4410,4410,4410,4410,0
20241118,190400,786880575,4410,4410,4410,4410,0
20241118,190300,786880575,4410,4410,4410,4410,0
20241118,190200,786880575,4410,4410,4410,4410,0
20241118,190100,786880575,4410,4410,4410,4410,0
20241118,190000,786880575,4410,4410,4410,4410,0
20241118,185900,786880575,4410,4410,4410,4410,0
20241118,185800,786880575,4410,4410,4410,4410,0
20241118,185700,786880575,4410,4410,4410,4410,0
20241118,185600,786880575,4410,4410,4410,4410,0
20241118,185500,786880575,4410,4410,4410,4410,0
20241118,185400,786880575,4410,4410,4410,4410,0
20241118,185300,786880575,4410,4410,4410,4410,0
20241118,185200,786880575,4410,4410,4410,4410,0
20241118,185100,786880575,4410,4410,4410,4410,0
20241118,185000,786880575,4410,4410,4410,4410,0
20241118,184900,786880575,4410,4410,4410,4410,6522
20241118,184800,786880575,4410,4410,4410,4410,0
20241118,184700,786880575,4410,4410,4410,4410,0
20241118,184600,786880575,4410,4410,4410,4410,0
20241118,184500,786880575,4410,4410,4410,4410,0
20241118,184400,786880575,4410,4410,4410,4410,0
20241118,184300,786880575,4410,4410,4410,4410,0
20241118,184200,786880575,4410,4410,4410,4410,0
20241118,184100,786880575,4410,4410,4410,4410,0
20241118,184000,786880575,4410,4410,4410,4410,0
20241118,183900,786880575,4410,4410,4410,4410,0
20241118,183800,786880575,4410,4410,4410,4410,0
20241118,183700,786880575,4410,4410,4410,4410,0
20241118,183600,786880575,4410,4410,4410,4410,0
20241118,183500,786880575,4410,4410,4410,4410,0
20241118,183400,786880575,4410,4410,4410,4410,0
20241118,183300,786880575,4410,4410,4410,4410,0
20241118,183200,786880575,4410,4410,4410,4410,0
20241118,183100,786880575,4410,4410,4410,4410,0
20241118,183000,786880575,4410,4410,4410,4410,0
20241118,182900,786880575,4410,4410,4410,4410,0
20241118,182800,786880575,4410,4410,4410,4410,0
20241118,182700,786880575,4410,4410,4410,4410,0
20241118,182600,786880575,4410,4410,4410,4410,0
20241118,182500,786880575,4410,4410,4410,4410,0
20241118,182400,786880575,4410,4410,4410,4410,0
20241118,182300,786880575,4410,4410,4410,4410,0
20241118,182200,786880575,4410,4410,4410,4410,0
20241118,182100,786880575,4410,4410,4410,4410,0
20241118,182000,786880575,4410,4410,4410,4410,0
20241118,181900,786880575,4410,4410,4410,4410,6522
20241118,181800,786880575,4410,4410,4410,4410,0
20241118,181700,786880575,4410,4410,4410,4410,0
20241118,181600,786880575,4410,4410,4410,4410,0
20241118,181500,786880575,4410,4410,4410,4410,0
20241118,181400,786880575,4410,4410,4410,4410,0
20241118,181300,786880575,4410,4410,4410,4410,0
20241118,181200,786880575,4410,4410,4410,4410,0
20241118,181100,786880575,4410,4410,4410,4410,0
20241118,181000,786880575,4410,4410,4410,4410,0
20241118,180900,786880575,4410,4410,4410,4410,0
20241118,180800,786880575,4410,4410,4410,4410,0
20241118,180700,786880575,4410,4410,4410,4410,0
20241118,180600,786880575,4410,4410,4410,4410,0
20241118,180500,786880575,4410,4410,4410,4410,0
20241118,180400,786880575,4410,4410,4410,4410,0
20241118,180300,786880575,4410,4410,4410,4410,0
20241118,180200,786880575,4410,4410,4410,4410,0
20241118,180100,786880575,4410,4410,4410,4410,0
20241118,180000,786880575,4410,4410,4410,4410,0
20241118,175900,786880575,4410,4410,4410,4410,0
20241118,175800,786880575,4410,4410,4410,4410,0
20241118,175700,786880575,4410,4410,4410,4410,0
20241118,175600,786880575,4410,4410,4410,4410,0
20241118,175500,786880575,4410,4410,4410,4410,0
20241118,175400,786880575,4410,4410,4410,4410,0
20241118,175300,786880575,4410,4410,4410,4410,0
20241118,175200,786880575,4410,4410,4410,4410,0
20241118,175100,786880575,4410,4410,4410,4410,0
20241118,175000,786880575,4410,4410,4410,4410,0
20241118,174900,786880575,4410,4410,4410,4410,6522
20241118,174800,786880575,4410,4410,4410,4410,0
20241118,174700,786880575,4410,4410,4410,4410,0
20241118,174600,786880575,4410,4410,4410,4410,0
20241118,174500,786880575,4410,4410,4410,4410,0
20241118,174400,786880575,4410,4410,4410,4410,0
20241118,174300,786880575,4410,4410,4410,4410,0
20241118,174200,786880575,4410,4410,4410,4410,0
20241118,174100,786880575,4410,4410,4410,4410,0
20241118,174000,786880575,4410,4410,4410,4410,0
20241118,173900,786880575,4410,4410,4410,4410,0
20241118,173800,786880575,4410,4410,4410,4410,0
20241118,173700,786880575,4410,4410,4410,4410,0
20241118,173600,786880575,4410,4410,4410,4410,0
20241118,173500,786880575,4410,4410,4410,4410,0
20241118,173400,786880575,4410,4410,4410,4410,0
20241118,173300,786880575,4410,4410,4410,4410,0
20241118,173200,786880575,4410,4410,4410,4410,0
20241118,173100,786880575,4410,4410,4410,4410,0
20241118,173000,786880575,4410,4410,4410,4410,0
20241118,172900,786880575,4410,4410,4410,4410,0
20241118,172800,786880575,4410,4410,4410,4410,0
20241118,172700,786880575,4410,4410,4410,4410,0
20241118,172600,786880575,4410,4410,4410,4410,0
20241118,172500,786880575,4410,4410,4410,4410,0
20241118,172400,786880575,4410,4410,4410,4410,0
20241118,172300,786880575,4410,4410,4410,4410,0
20241118,172200,786880575,4410,4410,4410,4410,0
20241118,172100,786880575,4410,4410,4410,4410,0
20241118,172000,786880575,4410,4410,4410,4410,0
20241118,171900,786880575,4410,4410,4410,4410,6522
20241118,171800,786880575,4410,4410,4410,4410,0
20241118,171700,786880575,4410,4410,4410,4410,0
20241118,171600,786880575,4410,4410,4410,4410,0
20241118,171500,786880575,4410,4410,4410,4410,0
20241118,171400,786880575,4410,4410,4410,4410,0
20241118,171300,786880575,4410,4410,4410,4410,0
20241118,171200,786880575,4410,4410,4410,4410,0
20241118,171100,786880575,4410,4410,4410,4410,0
20241118,171000,786880575,4410,4410,4410,4410,0
20241118,170900,786880575,4410,4410,4410,4410,0
20241118,170800,786880575,4410,4410,4410,4410,0
20241118,170700,786880575,4410,4410,4410,4410,0
20241118,170600,786880575,4410,4410,4410,4410,0
20241118,170500,786880575,4410,4410,4410,4410,0
20241118,170400,786880575,4410,4410,4410,4410,0
20241118,170300,786880575,4410,4410,4410,4410,0
20241118,170200,786880575,4410,4410,4410,4410,0
20241118,170100,786880575,4410,4410,4410,4410,0
20241118,170000,786880575,4410,4410,4410,4410,0
20241118,165900,786880575,4410,4410,4410,4410,0
20241118,165800,786880575,4410,4410,4410,4410,0
20241118,165700,786880575,4410,4410,4410,4410,0
20241118,165600,786880575,4410,4410,4410,4410,0
20241118,165500,786880575,4410,4410,4410,4410,0
20241118,165400,786880575,4410,4410,4410,4410,0
20241118,165300,786880575,4410,4410,4410,4410,0
20241118,165200,786880575,4410,4410,4410,4410,0
20241118,165100,786880575,4410,4410,4410,4410,0
20241118,165000,786880575,4410,4410,4410,4410,0
20241118,164900,786880575,4410,4410,4410,4410,6522
20241118,164800,786880575,4410,4410,4410,4410,0
20241118,164700,786880575,4410,4410,4410,4410,0
20241118,164600,786880575,4410,4410,4410,4410,0
20241118,164500,786880575,4410,4410,4410,4410,0
20241118,164400,786880575,4410,4410,4410,4410,0
20241118,164300,786880575,4410,4410,4410,4410,0
20241118,164200,786880575,4410,4410,4410,4410,0
20241118,164100,786880575,4410,4410,4410,4410,0
20241118,164000,786880575,4410,4410,4410,4410,0
20241118,163900,786880575,4410,4410,4410,4410,0
20241118,163800,786880575,4410,4410,4410,4410,0
20241118,163700,786880575,4410,4410,4410,4410,0
20241118,163600,786880575,4410,4410,4410,4410,0
20241118,163500,786880575,4410,4410,4410,4410,0
20241118,163400,786880575,4410,4410,4410,4410,0
20241118,163300,786880575,4410,4410,4410,4410,0
20241118,163200,786880575,4410,4410,4410,4410,0
20241118,163100,786880575,4410,4410,4410,4410,0
20241118,163000,786880575,4410,4410,4410,4410,0
20241118,162900,786880575,4410,4410,4410,4410,0
20241118,162800,786880575,4410,4410,4410,4410,0
20241118,162700,786880575,4410,4410,4410,4410,0
20241118,162600,786880575,4410,4410,4410,4410,0
20241118,162500,786880575,4410,4410,4410,4410,0
20241118,162400,786880575,4410,4410,4410,4410,0
20241118,162300,786880575,4410,4410,4410,4410,0
20241118,162200,786880575,4410,4410,4410,4410,0
20241118,162100,786880575,4410,4410,4410,4410,0
20241118,162000,786880575,4410,4410,4410,4410,0
20241118,161900,786880575,4410,4410,4410,4410,6522
20241118,161800,786880575,4410,4410,4410,4410,0
20241118,161700,786880575,4410,4410,4410,4410,0
20241118,161600,786880575,4410,4410,4410,4410,0
20241118,161500,786880575,4410,4410,4410,4410,0
20241118,161400,786880575,4410,4410,4410,4410,0
20241118,161300,786880575,4410,4410,4410,4410,0
20241118,161200,786880575,4410,4410,4410,4410,0
20241118,161100,786880575,4410,4410,4410,4410,0
20241118,161000,786880575,4410,4410,4410,4410,0
20241118,160900,786880575,4410,4410,4410,4410,0
20241118,160800,786880575,4410,4410,4410,4410,0
20241118,160700,786880575,4410,4410,4410,4410,0
20241118,160600,786880575,4410,4410,4410,4410,0
20241118,160500,786880575,4410,4410,4410,4410,0
20241118,160400,786880575,4410,4410,4410,4410,0
20241118,160300,786880575,4410,4410,4410,4410,0
20241118,160200,786880575,4410,4410,4410,4410,0
20241118,160100,786880575,4410,4410,4410,4410,0
20241118,160000,786880575,4410,4410,4410,4410,0
20241118,155900,786880575,4410,4410,4410,4410,0
20241118,155800,786880575,4410,4410,4410,4410,0
20241118,155700,786880575,4410,4410,4410,4410,0
20241118,155600,786880575,4410,4410,4410,4410,0
20241118,155500,786880575,4410,4410,4410,4410,0
20241118,155400,786880575,4410,4410,4410,4410,0
20241118,155300,786880575,4410,4410,4410,4410,0
20241118,155200,786880575,4410,4410,4410,4410,0
20241118,155100,786880575,4410,4410,4410,4410,0
20241118,155000,786880575,4410,4410,4410,4410,0
20241118,154900,786880575,4410,4410,4410,4410,6522
20241118,154800,786880575,4410,4410,4410,4410,0
20241118,154700,786880575,4410,4410,4410,4410,0
20241118,154600,786880575,4410,4410,4410,4410,0
20241118,154500,786880575,4410,4410,4410,4410,0
20241118,154400,786880575,4410,4410,4410,4410,0
20241118,154300,786880575,4410,4410,4410,4410,0
20241118,154200,786880575,4410,4410,4410,4410,0
20241118,154100,786880575,4410,4410,4410,4410,0
20241118,154000,786880575,4410,4410,4410,4410,0
20241118,153900,786880575,4410,4410,4410,4410,0
20241118,153800,786880575,4410,4410,4410,4410,0
20241118,153700,786880575,4410,4410,4410,4410,0
20241118,153600,786880575,4410,4410,4410,4410,0
20241118,153500,786880575,4410,4410,4410,4410,0
20241118,153400,786880575,4410,4410,4410,4410,0
20241118,153300,786880575,4410,4410,4410,4410,0
20241118,153200,786880575,4410,4410,4410,4410,0
20241118,153100,786880575,4410,4410,4410,4410,0
20241118,153000,786880575,4410,4410,4410,4410,6522
20241118,152900,758118555,4395,4395,4395,4395,0
20241118,152800,758118555,4395,4395,4395,4395,0
20241118,152700,758118555,4395,4395,4395,4395,0
20241118,152600,758118555,4395,4395,4395,4395,0
20241118,152500,758118555,4395,4395,4395,4395,0
20241118,152400,758118555,4395,4395,4395,4395,0
20241118,152300,758118555,4395,4395,4395,4395,0
20241118,152200,758118555,4395,4395,4395,4395,0
20241118,152100,758118555,4395,4395,4395,4395,0
20241118,152000,758118555,4395,4395,4395,4395,0
20241118,151900,758118555,4395,4395,4395,4395,1
20241118,151800,758114160,4400,4400,4400,4400,0
20241118,151700,758114160,4400,4400,4400,4400,0
20241118,151600,758114160,4400,4400,4400,4400,409
20241118,151500,756314560,4400,4400,4400,4400,202
20241118,151400,755425760,4400,4400,4400,4400,2
20241118,151300,755416960,4400,4400,4400,4400,1
20241118,151200,755412560,4400,4400,4400,4400,4
20241118,151100,755394960,4400,4400,4400,4400,0
20241118,151000,755394960,4400,4400,4400,4395,23
20241118,150900,755293825,4400,4400,4400,4400,10
20241118,150800,755249825,4400,4400,4400,4395,105
20241118,150700,754788325,4400,4400,4400,4400,20
20241118,150600,754700325,4395,4395,4395,4395,20
20241118,150500,754612425,4400,4400,4400,4400,0
20241118,150400,754612425,4400,4400,4400,4400,880
20241118,150300,750740425,4410,4410,4410,4410,0
20241118,150200,750740425,4410,4410,4410,4410,3
20241118,150100,750727195,4410,4410,4410,4410,0
20241118,150000,750727195,4410,4410,4410,4410,0
20241118,145900,750727195,4410,4410,4410,4410,10
20241118,145800,750683095,4410,4410,4410,4410,1
20241118,145700,750678685,4410,4410,4410,4410,315
20241118,145600,749289535,4400,4400,4400,4400,0
20241118,145500,749289535,4400,4400,4400,4400,0
20241118,145400,749289535,4400,4410,4410,4400,4713
20241118,145300,728547335,4410,4410,4410,4410,200
20241118,145200,727665335,4410,4410,4410,4410,117
20241118,145100,727149365,4400,4400,4400,4400,39
20241118,145000,726977765,4400,4410,4410,4400,21
20241118,144900,726885355,4400,4415,4415,4400,186
20241118,144800,726066865,4405,4405,4405,4405,104
20241118,144700,725608745,4415,4415,4415,4415,743
20241118,144600,722328400,4410,4410,4410,4410,0
20241118,144500,722328400,4410,4410,4410,4410,0
20241118,144400,722328400,4410,4410,4410,4410,33
20241118,144300,722182870,4405,4405,4405,4405,150
20241118,144200,721522120,4405,4405,4405,4405,150
20241118,144100,720861370,4405,4405,4405,4405,0
20241118,144000,720861370,4405,4405,4405,4405,0
20241118,143900,720861370,4405,4405,4405,4405,30
20241118,143800,720729220,4415,4415,4415,4415,0
20241118,143700,720729220,4415,4415,4415,4415,10
20241118,143600,720685070,4415,4415,4415,4415,1
20241118,143500,720680655,4415,4415,4415,4415,1
20241118,143400,720676240,4405,4415,4415,4405,172
20241118,143300,719917450,4415,4405,4415,4405,530
20241118,143200,717582790,4405,4405,4405,4405,0
20241118,143100,717582790,4405,4405,4405,4405,0
20241118,143000,717582790,4405,4410,4410,4405,48
20241118,142900,717371235,4415,4415,4415,4415,0
20241118,142800,717371235,4415,4415,4415,4415,2
20241118,142700,717362405,4410,4410,4410,4410,237
20241118,142600,716317235,4405,4405,4405,4405,0
20241118,142500,716317235,4405,4405,4405,4405,0
20241118,142400,716317235,4405,4405,4405,4405,90
20241118,142300,715920785,4405,4405,4405,4405,8
20241118,142200,715885545,4405,4405,4405,4405,0
20241118,142100,715885545,4405,4405,4405,4405,0
20241118,142000,715885545,4405,4405,4405,4405,0
20241118,141900,715885545,4405,4405,4405,4405,0
20241118,141800,715885545,4405,4405,4405,4405,67
20241118,141700,715590410,4415,4400,4415,4400,40
20241118,141600,715414395,4415,4415,4415,4415,1
20241118,141500,715409980,4415,4415,4415,4415,0
20241118,141400,715409980,4415,4400,4415,4395,73
20241118,141300,715088395,4400,4400,4400,4400,727
20241118,141200,711889595,4400,4400,4400,4400,110
20241118,141100,711405595,4390,4390,4390,4390,0
20241118,141000,711405595,4390,4400,4400,4390,31
20241118,140900,711269495,4390,4390,4390,4390,0
20241118,140800,711269495,4390,4390,4390,4390,0
20241118,140700,711269495,4390,4390,4390,4390,0
20241118,140600,711269495,4390,4390,4390,4390,0
20241118,140500,711269495,4390,4395,4395,4390,2072
20241118,140400,702170775,4400,4400,4400,4400,22
20241118,140300,702073975,4395,4395,4395,4395,0
20241118,140200,702073975,4395,4405,4405,4395,33
20241118,140100,701928895,4390,4390,4390,4390,0
20241118,140000,701928895,4390,4395,4420,4390,203
20241118,135900,701036710,4420,4420,4420,4420,1
20241118,135800,701032290,4395,4395,4395,4395,0
20241118,135700,701032290,4395,4405,4405,4395,8
20241118,135600,700997100,4395,4395,4395,4395,0
20241118,135500,700997100,4395,4395,4395,4395,0
20241118,135400,700997100,4395,4395,4395,4395,0
20241118,135300,700997100,4395,4395,4395,4395,0
20241118,135200,700997100,4395,4395,4395,4395,0
20241118,135100,700997100,4395,4395,4395,4395,0
20241118,135000,700997100,4395,4410,4410,4395,49
20241118,134900,700781685,4395,4395,4395,4395,0
20241118,134800,700781685,4395,4395,4395,4395,0
20241118,134700,700781685,4395,4395,4395,4395,0
20241118,134600,700781685,4395,4410,4410,4395,20
20241118,134500,700693710,4400,4415,4415,4400,84
20241118,134400,700324080,4400,4400,4400,4400,0
20241118,134300,700324080,4400,4420,4420,4400,40
20241118,134200,700147960,4435,4435,4435,4435,0
20241118,134100,700147960,4435,4435,4435,4435,0
20241118,134000,700147960,4435,4435,4435,4435,200
20241118,133900,699260960,4445,4445,4445,4445,0
20241118,133800,699260960,4445,4445,4445,4445,0
20241118,133700,699260960,4445,4445,4445,4445,0
20241118,133600,699260960,4445,4445,4445,4445,1
20241118,133500,699256515,4450,4450,4450,4450,0
20241118,133400,699256515,4450,4450,4450,4450,4
20241118,133300,699238715,4450,4415,4450,4415,200
20241118,133200,698352880,4385,4385,4385,4385,0
20241118,133100,698352880,4385,4385,4385,4385,0
20241118,133000,698352880,4385,4415,4415,4385,26
20241118,132900,698238720,4385,4400,4400,4385,381
20241118,132800,696565410,4385,4385,4385,4385,0
20241118,132700,696565410,4385,4385,4385,4385,0
20241118,132600,696565410,4385,4385,4385,4385,40
20241118,132500,696390010,4415,4415,4415,4415,0
20241118,132400,696390010,4415,4415,4415,4415,0
20241118,132300,696390010,4415,4405,4415,4405,1002
20241118,132200,691967355,4405,4405,4405,4405,2
20241118,132100,691958545,4410,4410,4410,4410,0
20241118,132000,691958545,4410,4410,4410,4410,438
20241118,131900,690026965,4400,4400,4400,4400,756
20241118,131800,686700565,4385,4385,4385,4385,0
20241118,131700,686700565,4385,4385,4385,4385,0
20241118,131600,686700565,4385,4385,4385,4385,0
20241118,131500,686700565,4385,4385,4385,4385,0
20241118,131400,686700565,4385,4385,4385,4385,21
20241118,131300,686608480,4410,4410,4415,4410,3000
20241118,131200,673370050,4400,4400,4400,4400,1900
20241118,131100,665010050,4400,4395,4400,4395,2000
20241118,131000,656211570,4380,4395,4395,4380,51
20241118,130900,655988145,4380,4380,4380,4380,40
20241118,130800,655812945,4395,4395,4395,4395,0
20241118,130700,655812945,4395,4395,4395,4395,0
20241118,130600,655812945,4395,4395,4395,4395,0
20241118,130500,655812945,4395,4395,4395,4395,0
20241118,130400,655812945,4395,4395,4395,4395,5
20241118,130300,655790970,4395,4395,4395,4395,50
20241118,130200,655571220,4395,4395,4395,4395,3
20241118,130100,655558035,4395,4395,4395,4395,0
20241118,130000,655558035,4395,4395,4395,4395,0
20241118,125900,655558035,4395,4395,4395,4395,100
20241118,125800,655118535,4380,4385,4385,4380,21
20241118,125700,655026465,4380,4380,4380,4380,0
20241118,125600,655026465,4380,4380,4380,4380,0
20241118,125500,655026465,4380,4380,4380,4380,0
20241118,125400,655026465,4380,4380,4380,4380,0
20241118,125300,655026465,4380,4380,4380,4380,0
20241118,125200,655026465,4380,4380,4380,4380,40
20241118,125100,654851265,4380,4385,4385,4380,173
20241118,125000,654093520,4395,4395,4395,4395,100
20241118,124900,653654020,4395,4395,4395,4395,0
20241118,124800,653654020,4395,4395,4395,4395,100
20241118,124700,653214520,4395,4395,4395,4395,0
20241118,124600,653214520,4395,4395,4395,4395,0
20241118,124500,653214520,4395,4395,4395,4395,0
20241118,124400,653214520,4395,4395,4395,4395,0
20241118,124300,653214520,4395,4375,4395,4375,250
20241118,124200,652116770,4375,4375,4375,4375,1238
20241118,124100,646700520,4375,4375,4375,4375,0
20241118,124000,646700520,4375,4400,4400,4375,2821
20241118,123900,634350885,4395,4395,4395,4395,0
20241118,123800,634350885,4395,4395,4395,4395,0
20241118,123700,634350885,4395,4400,4400,4395,869
20241118,123600,630529850,4410,4410,4410,4410,10
20241118,123500,630485750,4400,4400,4400,4400,330
20241118,123400,629033750,4400,4400,4400,4400,0
20241118,123300,629033750,4400,4395,4400,4395,533
20241118,123200,626690170,4415,4410,4415,4410,250
20241118,123100,625586920,4395,4395,4395,4395,30
20241118,123000,625455070,4390,4410,4410,4390,53
20241118,122900,625222315,4385,4385,4385,4385,0
20241118,122800,625222315,4385,4385,4385,4385,0
20241118,122700,625222315,4385,4385,4385,4385,0
20241118,122600,625222315,4385,4395,4395,4385,1765
20241118,122500,617465290,4395,4400,4400,4385,1180
20241118,122400,612278720,4410,4410,4410,4410,0
20241118,122300,612278720,4410,4410,4410,4410,704
20241118,122200,609174080,4410,4410,4410,4410,1
20241118,122100,609169670,4395,4395,4395,4395,1
20241118,122000,609165275,4410,4410,4410,4410,0
20241118,121900,609165275,4410,4410,4410,4410,22
20241118,121800,609068255,4385,4405,4405,4385,329
20241118,121700,607619790,4410,4410,4410,4410,181
20241118,121600,606821580,4410,4395,4410,4395,413
20241118,121500,605006385,4395,4395,4395,4395,2
20241118,121400,604997595,4400,4385,4400,4385,543
20241118,121300,602616510,4385,4385,4385,4385,0
20241118,121200,602616510,4385,4380,4385,4380,600
20241118,121100,599987210,4380,4380,4380,4380,12
20241118,121000,599934650,4380,4390,4390,4380,2044
20241118,120900,590973675,4400,4400,4400,4400,5
20241118,120800,590951675,4400,4400,4400,4400,173
20241118,120700,590190475,4400,4400,4400,4400,0
20241118,120600,590190475,4400,4400,4400,4390,68
20241118,120500,589891285,4390,4395,4395,4380,107
20241118,120400,589422535,4385,4390,4390,4385,642
20241118,120300,586607360,4415,4415,4415,4415,0
20241118,120200,586607360,4415,4390,4415,4385,698
20241118,120100,583545120,4390,4400,4400,4390,109
20241118,120000,583066100,4410,4420,4420,4395,1903
20241118,115900,574693360,4420,4420,4420,4420,0
20241118,115800,574693360,4420,4420,4420,4420,31
20241118,115700,574556340,4420,4420,4420,4420,250
20241118,115600,573451340,4420,4420,4420,4420,0
20241118,115500,573451340,4420,4415,4420,4415,21
20241118,115400,573358575,4405,4405,4405,4405,100
20241118,115300,572918075,4440,4440,4440,4440,101
20241118,115200,572469635,4440,4440,4440,4440,0
20241118,115100,572469635,4440,4440,4440,4440,0
20241118,115000,572469635,4440,4450,4450,4405,3094
20241118,114900,558798825,4450,4450,4450,4450,27
20241118,114800,558678675,4450,4450,4450,4450,1
20241118,114700,558674225,4435,4435,4435,4435,0
20241118,114600,558674225,4435,4435,4435,4435,0
20241118,114500,558674225,4435,4435,4435,4435,0
20241118,114400,558674225,4435,4445,4445,4435,349
20241118,114300,557126205,4475,4475,4475,4475,1
20241118,114200,557121730,4475,4465,4475,4465,86
20241118,114100,556736890,4465,4480,4480,4465,11
20241118,114000,556687760,4470,4460,4470,4450,709
20241118,113900,553521540,4460,4455,4460,4455,1100
20241118,113800,548616040,4460,4430,4460,4430,2522
20241118,113700,537374670,4425,4425,4425,4425,0
20241118,113600,537374670,4425,4445,4445,4425,865
20241118,113500,533544375,4470,4470,4470,4470,16
20241118,113400,533472855,4470,4445,4470,4445,424
20241118,113300,531584865,4445,4465,4465,4430,994
20241118,113200,527176995,4455,4470,4470,4425,2364
20241118,113100,516645705,4250,4250,4250,4250,0
20241118,113000,516645705,4250,4250,4250,4250,0
20241118,112900,516645705,4250,4515,4515,4250,36134
20241118,112800,357043885,4510,4510,4510,4510,0
20241118,112700,357043885,4510,4510,4510,4510,271
20241118,112600,355821675,4520,4520,4520,4520,1
20241118,112500,355817155,4520,4520,4520,4510,1720
20241118,112400,348059420,4510,4520,4520,4510,3091
20241118,112300,334116725,4520,4530,4530,4520,3370
20241118,112200,318874535,4530,4540,4540,4530,24
20241118,112100,318765785,4540,4540,4540,4540,12
20241118,112000,318711305,4540,4535,4540,4535,6
20241118,111900,318684085,4530,4530,4530,4530,30
20241118,111800,318548185,4525,4525,4525,4525,0
20241118,111700,318548185,4525,4525,4525,4525,824
20241118,111600,314819585,4530,4540,4540,4530,7301
20241118,111500,281702690,4545,4545,4545,4545,0
20241118,111400,281702690,4545,4545,4545,4545,252
20241118,111300,280557350,4540,4540,4540,4540,283
20241118,111200,279272530,4540,4540,4540,4540,0
20241118,111100,279272530,4540,4540,4540,4540,0
20241118,111000,279272530,4540,4540,4565,4540,116
20241118,110900,278745865,4540,4540,4540,4540,0
20241118,110800,278745865,4540,4540,4540,4540,0
20241118,110700,278745865,4540,4540,4540,4540,0
20241118,110600,278745865,4540,4540,4540,4540,82
20241118,110500,278373585,4540,4540,4540,4540,76
20241118,110400,278028545,4540,4540,4540,4540,0
20241118,110300,278028545,4540,4540,4540,4540,0
20241118,110200,278028545,4540,4545,4545,4540,2031
20241118,110100,268803600,4545,4545,4545,4545,324
20241118,110000,267331020,4545,4545,4545,4545,300
20241118,105900,265967520,4540,4545,4545,4540,79
20241118,105800,265608850,4540,4545,4545,4540,916
20241118,105700,261450205,4545,4550,4550,4545,2361
20241118,105600,250717680,4550,4550,4550,4550,0
20241118,105500,250717680,4550,4550,4550,4550,47
20241118,105400,250503830,4545,4555,4555,4545,1085
20241118,105300,245566315,4555,4555,4555,4555,147
20241118,105200,244896730,4555,4555,4555,4555,0
20241118,105100,244896730,4555,4555,4555,4555,0
20241118,105000,244896730,4555,4555,4555,4555,96
20241118,104900,244459450,4570,4570,4570,4570,30
20241118,104800,244322350,4550,4550,4550,4550,0
20241118,104700,244322350,4550,4555,4555,4550,2427
20241118,104600,233274680,4555,4575,4580,4555,393
20241118,104500,231477790,4555,4555,4555,4555,0
20241118,104400,231477790,4555,4555,4555,4555,0
20241118,104300,231477790,4555,4555,4555,4555,10
20241118,104200,231432240,4555,4560,4560,4555,62
20241118,104100,231149535,4560,4560,4560,4560,77
20241118,104000,230798415,4575,4570,4575,4570,2
20241118,103900,230789270,4555,4555,4555,4555,0
20241118,103800,230789270,4555,4575,4575,4555,64
20241118,103700,230497710,4555,4555,4560,4555,52
20241118,103600,230260605,4550,4555,4555,4550,1553
20241118,103500,223192955,4555,4560,4560,4555,3114
20241118,103400,208998990,4560,4565,4565,4560,83
20241118,103300,208620190,4565,4565,4565,4565,129
20241118,103200,208031305,4565,4565,4565,4565,563
20241118,103100,205461210,4565,4565,4565,4565,0
20241118,103000,205461210,4565,4570,4570,4565,504
20241118,102900,203158080,4575,4575,4575,4575,0
20241118,102800,203158080,4575,4575,4575,4575,0
20241118,102700,203158080,4575,4575,4575,4575,160
20241118,102600,202426080,4575,4575,4575,4575,0
20241118,102500,202426080,4575,4575,4575,4575,0
20241118,102400,202426080,4575,4575,4580,4575,13
20241118,102300,202366555,4575,4575,4575,4575,0
20241118,102200,202366555,4575,4575,4575,4575,50
20241118,102100,202137805,4565,4565,4565,4565,0
20241118,102000,202137805,4565,4570,4570,4565,1206
20241118,101900,196632095,4570,4570,4570,4570,114
20241118,101800,196111115,4565,4565,4565,4565,36
20241118,101700,195946775,4565,4565,4565,4565,0
20241118,101600,195946775,4565,4575,4575,4565,19
20241118,101500,195860030,4575,4575,4575,4575,5
20241118,101400,195837155,4580,4580,4580,4580,4
20241118,101300,195818835,4580,4580,4580,4580,500
20241118,101200,193528835,4580,4580,4580,4580,3
20241118,101100,193515095,4565,4565,4565,4565,0
20241118,101000,193515095,4565,4580,4580,4565,89
20241118,100900,193108505,4570,4570,4570,4570,0
20241118,100800,193108505,4570,4570,4570,4570,0
20241118,100700,193108505,4570,4570,4570,4570,149
20241118,100600,192427575,4570,4570,4570,4570,30
20241118,100500,192290475,4570,4570,4570,4570,20
20241118,100400,192199075,4570,4570,4570,4570,2751
20241118,100300,179627005,4560,4560,4560,4560,29
20241118,100200,179494765,4560,4560,4560,4560,61
20241118,100100,179216605,4560,4570,4570,4560,79
20241118,100000,178856315,4570,4570,4570,4570,573
20241118,095900,176237705,4570,4565,4570,4565,822
20241118,095800,172483140,4565,4570,4570,4555,1149
20241118,095700,167243400,4570,4570,4570,4570,572
20241118,095600,164629360,4570,4570,4570,4570,1
20241118,095500,164624790,4550,4585,4585,4550,4555
20241118,095400,143808330,4585,4585,4585,4585,8
20241118,095300,143771650,4585,4590,4590,4585,270
20241118,095200,142532460,4590,4590,4590,4590,74
20241118,095100,142192800,4590,4590,4590,4590,0
20241118,095000,142192800,4590,4605,4605,4585,16
20241118,094900,142119415,4585,4585,4585,4585,74
20241118,094800,141780125,4585,4615,4615,4585,1031
20241118,094700,137052450,4615,4615,4615,4615,2
20241118,094600,137043220,4595,4625,4625,4595,99
20241118,094500,136588225,4625,4595,4625,4595,56
20241118,094400,136330875,4590,4590,4590,4590,0
20241118,094300,136330875,4590,4600,4600,4590,75
20241118,094200,135986420,4630,4630,4630,4630,215
20241118,094100,134990970,4630,4630,4630,4630,0
20241118,094000,134990970,4630,4630,4630,4630,0
20241118,093900,134990970,4630,4630,4630,4630,0
20241118,093800,134990970,4630,4630,4630,4630,1
20241118,093700,134986340,4630,4630,4630,4630,5
20241118,093600,134963190,4600,4610,4610,4600,1026
20241118,093500,130243510,4610,4610,4610,4610,450
20241118,093400,128169010,4610,4610,4610,4610,1
20241118,093300,128164400,4585,4585,4585,4585,0
20241118,093200,128164400,4585,4585,4585,4585,0
20241118,093100,128164400,4585,4585,4585,4585,0
20241118,093000,128164400,4585,4610,4610,4585,17
20241118,092900,128086405,4595,4595,4595,4595,2000
20241118,092800,118896405,4585,4585,4585,4585,40
20241118,092700,118713005,4580,4580,4580,4580,0
20241118,092600,118713005,4580,4580,4580,4580,0
20241118,092500,118713005,4580,4600,4600,4580,13
20241118,092400,118653445,4600,4595,4600,4595,1499
20241118,092300,111764290,4575,4575,4575,4575,0
20241118,092200,111764290,4575,4575,4575,4575,0
20241118,092100,111764290,4575,4575,4575,4575,2000
20241118,092000,102614290,4575,4585,4595,4575,4246
20241118,091900,83164980,4570,4570,4570,4570,0
20241118,091800,83164980,4570,4570,4575,4570,956
20241118,091700,78794725,4590,4585,4590,4530,6466
20241118,091600,49299930,4580,4580,4580,4580,0
20241118,091500,49299930,4580,4585,4585,4580,976
20241118,091400,44829845,4580,4580,4595,4575,809
20241118,091300,41125630,4585,4595,4595,4585,104
20241118,091200,40648780,4585,4620,4625,4580,827
20241118,091100,36849960,4620,4620,4620,4620,1
20241118,091000,36845340,4630,4630,4630,4630,4
20241118,090900,36826820,4605,4630,4630,4605,150
20241118,090800,36133570,4630,4630,4630,4630,2
20241118,090700,36124310,4630,4630,4630,4630,431
20241118,090600,34128780,4630,4640,4640,4630,9
20241118,090500,34087100,4640,4605,4640,4605,2002
20241118,090400,24867820,4685,4685,4685,4590,898
20241118,090300,20697600,4685,4650,4685,4580,2741
20241118,090200,8036450,4645,4645,4645,4645,0
20241118,090100,8036450,4645,4645,4645,4645,36
20241118,090000,7869230,4640,4640,4705,4640,1692