KissMeData/357120/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,211300,631730245,4235,4235,4235,4235,1224
20241118,211200,631730245,4235,4235,4235,4235,0
20241118,211100,631730245,4235,4235,4235,4235,0
20241118,211000,631730245,4235,4235,4235,4235,0
20241118,210900,631730245,4235,4235,4235,4235,0
20241118,210800,631730245,4235,4235,4235,4235,0
20241118,210700,631730245,4235,4235,4235,4235,0
20241118,210600,631730245,4235,4235,4235,4235,0
20241118,210500,631730245,4235,4235,4235,4235,0
20241118,210400,631730245,4235,4235,4235,4235,0
20241118,210300,631730245,4235,4235,4235,4235,0
20241118,210200,631730245,4235,4235,4235,4235,0
20241118,210100,631730245,4235,4235,4235,4235,0
20241118,210000,631730245,4235,4235,4235,4235,0
20241118,205900,631730245,4235,4235,4235,4235,0
20241118,205800,631730245,4235,4235,4235,4235,0
20241118,205700,631730245,4235,4235,4235,4235,0
20241118,205600,631730245,4235,4235,4235,4235,0
20241118,205500,631730245,4235,4235,4235,4235,0
20241118,205400,631730245,4235,4235,4235,4235,0
20241118,205300,631730245,4235,4235,4235,4235,0
20241118,205200,631730245,4235,4235,4235,4235,0
20241118,205100,631730245,4235,4235,4235,4235,0
20241118,205000,631730245,4235,4235,4235,4235,0
20241118,204900,631730245,4235,4235,4235,4235,0
20241118,204800,631730245,4235,4235,4235,4235,0
20241118,204700,631730245,4235,4235,4235,4235,0
20241118,204600,631730245,4235,4235,4235,4235,0
20241118,204500,631730245,4235,4235,4235,4235,0
20241118,204400,631730245,4235,4235,4235,4235,0
20241118,204300,631730245,4235,4235,4235,4235,1224
20241118,204200,631730245,4235,4235,4235,4235,0
20241118,204100,631730245,4235,4235,4235,4235,0
20241118,204000,631730245,4235,4235,4235,4235,0
20241118,203900,631730245,4235,4235,4235,4235,0
20241118,203800,631730245,4235,4235,4235,4235,0
20241118,203700,631730245,4235,4235,4235,4235,0
20241118,203600,631730245,4235,4235,4235,4235,0
20241118,203500,631730245,4235,4235,4235,4235,0
20241118,203400,631730245,4235,4235,4235,4235,0
20241118,203300,631730245,4235,4235,4235,4235,0
20241118,203200,631730245,4235,4235,4235,4235,0
20241118,203100,631730245,4235,4235,4235,4235,0
20241118,203000,631730245,4235,4235,4235,4235,0
20241118,202900,631730245,4235,4235,4235,4235,0
20241118,202800,631730245,4235,4235,4235,4235,0
20241118,202700,631730245,4235,4235,4235,4235,0
20241118,202600,631730245,4235,4235,4235,4235,0
20241118,202500,631730245,4235,4235,4235,4235,0
20241118,202400,631730245,4235,4235,4235,4235,0
20241118,202300,631730245,4235,4235,4235,4235,0
20241118,202200,631730245,4235,4235,4235,4235,0
20241118,202100,631730245,4235,4235,4235,4235,0
20241118,202000,631730245,4235,4235,4235,4235,0
20241118,201900,631730245,4235,4235,4235,4235,0
20241118,201800,631730245,4235,4235,4235,4235,0
20241118,201700,631730245,4235,4235,4235,4235,0
20241118,201600,631730245,4235,4235,4235,4235,0
20241118,201500,631730245,4235,4235,4235,4235,0
20241118,201400,631730245,4235,4235,4235,4235,0
20241118,201300,631730245,4235,4235,4235,4235,1224
20241118,201200,631730245,4235,4235,4235,4235,0
20241118,201100,631730245,4235,4235,4235,4235,0
20241118,201000,631730245,4235,4235,4235,4235,0
20241118,200900,631730245,4235,4235,4235,4235,0
20241118,200800,631730245,4235,4235,4235,4235,0
20241118,200700,631730245,4235,4235,4235,4235,0
20241118,200600,631730245,4235,4235,4235,4235,0
20241118,200500,631730245,4235,4235,4235,4235,0
20241118,200400,631730245,4235,4235,4235,4235,0
20241118,200300,631730245,4235,4235,4235,4235,0
20241118,200200,631730245,4235,4235,4235,4235,0
20241118,200100,631730245,4235,4235,4235,4235,0
20241118,200000,631730245,4235,4235,4235,4235,0
20241118,195900,631730245,4235,4235,4235,4235,0
20241118,195800,631730245,4235,4235,4235,4235,0
20241118,195700,631730245,4235,4235,4235,4235,0
20241118,195600,631730245,4235,4235,4235,4235,0
20241118,195500,631730245,4235,4235,4235,4235,0
20241118,195400,631730245,4235,4235,4235,4235,0
20241118,195300,631730245,4235,4235,4235,4235,0
20241118,195200,631730245,4235,4235,4235,4235,0
20241118,195100,631730245,4235,4235,4235,4235,0
20241118,195000,631730245,4235,4235,4235,4235,0
20241118,194900,631730245,4235,4235,4235,4235,0
20241118,194800,631730245,4235,4235,4235,4235,0
20241118,194700,631730245,4235,4235,4235,4235,0
20241118,194600,631730245,4235,4235,4235,4235,0
20241118,194500,631730245,4235,4235,4235,4235,0
20241118,194400,631730245,4235,4235,4235,4235,0
20241118,194300,631730245,4235,4235,4235,4235,1224
20241118,194200,631730245,4235,4235,4235,4235,0
20241118,194100,631730245,4235,4235,4235,4235,0
20241118,194000,631730245,4235,4235,4235,4235,0
20241118,193900,631730245,4235,4235,4235,4235,0
20241118,193800,631730245,4235,4235,4235,4235,0
20241118,193700,631730245,4235,4235,4235,4235,0
20241118,193600,631730245,4235,4235,4235,4235,0
20241118,193500,631730245,4235,4235,4235,4235,0
20241118,193400,631730245,4235,4235,4235,4235,0
20241118,193300,631730245,4235,4235,4235,4235,0
20241118,193200,631730245,4235,4235,4235,4235,0
20241118,193100,631730245,4235,4235,4235,4235,0
20241118,193000,631730245,4235,4235,4235,4235,0
20241118,192900,631730245,4235,4235,4235,4235,0
20241118,192800,631730245,4235,4235,4235,4235,0
20241118,192700,631730245,4235,4235,4235,4235,0
20241118,192600,631730245,4235,4235,4235,4235,0
20241118,192500,631730245,4235,4235,4235,4235,0
20241118,192400,631730245,4235,4235,4235,4235,0
20241118,192300,631730245,4235,4235,4235,4235,0
20241118,192200,631730245,4235,4235,4235,4235,0
20241118,192100,631730245,4235,4235,4235,4235,0
20241118,192000,631730245,4235,4235,4235,4235,0
20241118,191900,631730245,4235,4235,4235,4235,0
20241118,191800,631730245,4235,4235,4235,4235,0
20241118,191700,631730245,4235,4235,4235,4235,0
20241118,191600,631730245,4235,4235,4235,4235,0
20241118,191500,631730245,4235,4235,4235,4235,0
20241118,191400,631730245,4235,4235,4235,4235,0
20241118,191300,631730245,4235,4235,4235,4235,1224
20241118,191200,631730245,4235,4235,4235,4235,0
20241118,191100,631730245,4235,4235,4235,4235,0
20241118,191000,631730245,4235,4235,4235,4235,0
20241118,190900,631730245,4235,4235,4235,4235,0
20241118,190800,631730245,4235,4235,4235,4235,0
20241118,190700,631730245,4235,4235,4235,4235,0
20241118,190600,631730245,4235,4235,4235,4235,0
20241118,190500,631730245,4235,4235,4235,4235,0
20241118,190400,631730245,4235,4235,4235,4235,0
20241118,190300,631730245,4235,4235,4235,4235,0
20241118,190200,631730245,4235,4235,4235,4235,0
20241118,190100,631730245,4235,4235,4235,4235,0
20241118,190000,631730245,4235,4235,4235,4235,0
20241118,185900,631730245,4235,4235,4235,4235,0
20241118,185800,631730245,4235,4235,4235,4235,0
20241118,185700,631730245,4235,4235,4235,4235,0
20241118,185600,631730245,4235,4235,4235,4235,0
20241118,185500,631730245,4235,4235,4235,4235,0
20241118,185400,631730245,4235,4235,4235,4235,0
20241118,185300,631730245,4235,4235,4235,4235,0
20241118,185200,631730245,4235,4235,4235,4235,0
20241118,185100,631730245,4235,4235,4235,4235,0
20241118,185000,631730245,4235,4235,4235,4235,0
20241118,184900,631730245,4235,4235,4235,4235,0
20241118,184800,631730245,4235,4235,4235,4235,0
20241118,184700,631730245,4235,4235,4235,4235,0
20241118,184600,631730245,4235,4235,4235,4235,0
20241118,184500,631730245,4235,4235,4235,4235,0
20241118,184400,631730245,4235,4235,4235,4235,0
20241118,184300,631730245,4235,4235,4235,4235,1224
20241118,184200,631730245,4235,4235,4235,4235,0
20241118,184100,631730245,4235,4235,4235,4235,0
20241118,184000,631730245,4235,4235,4235,4235,0
20241118,183900,631730245,4235,4235,4235,4235,0
20241118,183800,631730245,4235,4235,4235,4235,0
20241118,183700,631730245,4235,4235,4235,4235,0
20241118,183600,631730245,4235,4235,4235,4235,0
20241118,183500,631730245,4235,4235,4235,4235,0
20241118,183400,631730245,4235,4235,4235,4235,0
20241118,183300,631730245,4235,4235,4235,4235,0
20241118,183200,631730245,4235,4235,4235,4235,0
20241118,183100,631730245,4235,4235,4235,4235,0
20241118,183000,631730245,4235,4235,4235,4235,0
20241118,182900,631730245,4235,4235,4235,4235,0
20241118,182800,631730245,4235,4235,4235,4235,0
20241118,182700,631730245,4235,4235,4235,4235,0
20241118,182600,631730245,4235,4235,4235,4235,0
20241118,182500,631730245,4235,4235,4235,4235,0
20241118,182400,631730245,4235,4235,4235,4235,0
20241118,182300,631730245,4235,4235,4235,4235,0
20241118,182200,631730245,4235,4235,4235,4235,0
20241118,182100,631730245,4235,4235,4235,4235,0
20241118,182000,631730245,4235,4235,4235,4235,0
20241118,181900,631730245,4235,4235,4235,4235,0
20241118,181800,631730245,4235,4235,4235,4235,0
20241118,181700,631730245,4235,4235,4235,4235,0
20241118,181600,631730245,4235,4235,4235,4235,0
20241118,181500,631730245,4235,4235,4235,4235,0
20241118,181400,631730245,4235,4235,4235,4235,0
20241118,181300,631730245,4235,4235,4235,4235,1224
20241118,181200,631730245,4235,4235,4235,4235,0
20241118,181100,631730245,4235,4235,4235,4235,0
20241118,181000,631730245,4235,4235,4235,4235,0
20241118,180900,631730245,4235,4235,4235,4235,0
20241118,180800,631730245,4235,4235,4235,4235,0
20241118,180700,631730245,4235,4235,4235,4235,0
20241118,180600,631730245,4235,4235,4235,4235,0
20241118,180500,631730245,4235,4235,4235,4235,0
20241118,180400,631730245,4235,4235,4235,4235,0
20241118,180300,631730245,4235,4235,4235,4235,0
20241118,180200,631730245,4235,4235,4235,4235,0
20241118,180100,631730245,4235,4235,4235,4235,0
20241118,180000,631730245,4235,4235,4235,4235,0
20241118,175900,631730245,4235,4235,4235,4235,0
20241118,175800,631730245,4235,4235,4235,4235,0
20241118,175700,631730245,4235,4235,4235,4235,0
20241118,175600,631730245,4235,4235,4235,4235,0
20241118,175500,631730245,4235,4235,4235,4235,0
20241118,175400,631730245,4235,4235,4235,4235,0
20241118,175300,631730245,4235,4235,4235,4235,0
20241118,175200,631730245,4235,4235,4235,4235,0
20241118,175100,631730245,4235,4235,4235,4235,0
20241118,175000,631730245,4235,4235,4235,4235,0
20241118,174900,631730245,4235,4235,4235,4235,0
20241118,174800,631730245,4235,4235,4235,4235,0
20241118,174700,631730245,4235,4235,4235,4235,0
20241118,174600,631730245,4235,4235,4235,4235,0
20241118,174500,631730245,4235,4235,4235,4235,0
20241118,174400,631730245,4235,4235,4235,4235,0
20241118,174300,631730245,4235,4235,4235,4235,1224
20241118,174200,631730245,4235,4235,4235,4235,0
20241118,174100,631730245,4235,4235,4235,4235,0
20241118,174000,631730245,4235,4235,4235,4235,0
20241118,173900,631730245,4235,4235,4235,4235,0
20241118,173800,631730245,4235,4235,4235,4235,0
20241118,173700,631730245,4235,4235,4235,4235,0
20241118,173600,631730245,4235,4235,4235,4235,0
20241118,173500,631730245,4235,4235,4235,4235,0
20241118,173400,631730245,4235,4235,4235,4235,0
20241118,173300,631730245,4235,4235,4235,4235,0
20241118,173200,631730245,4235,4235,4235,4235,0
20241118,173100,631730245,4235,4235,4235,4235,0
20241118,173000,631730245,4235,4235,4235,4235,0
20241118,172900,631730245,4235,4235,4235,4235,0
20241118,172800,631730245,4235,4235,4235,4235,0
20241118,172700,631730245,4235,4235,4235,4235,0
20241118,172600,631730245,4235,4235,4235,4235,0
20241118,172500,631730245,4235,4235,4235,4235,0
20241118,172400,631730245,4235,4235,4235,4235,0
20241118,172300,631730245,4235,4235,4235,4235,0
20241118,172200,631730245,4235,4235,4235,4235,0
20241118,172100,631730245,4235,4235,4235,4235,0
20241118,172000,631730245,4235,4235,4235,4235,0
20241118,171900,631730245,4235,4235,4235,4235,0
20241118,171800,631730245,4235,4235,4235,4235,0
20241118,171700,631730245,4235,4235,4235,4235,0
20241118,171600,631730245,4235,4235,4235,4235,0
20241118,171500,631730245,4235,4235,4235,4235,0
20241118,171400,631730245,4235,4235,4235,4235,0
20241118,171300,631730245,4235,4235,4235,4235,1224
20241118,171200,631730245,4235,4235,4235,4235,0
20241118,171100,631730245,4235,4235,4235,4235,0
20241118,171000,631730245,4235,4235,4235,4235,0
20241118,170900,631730245,4235,4235,4235,4235,0
20241118,170800,631730245,4235,4235,4235,4235,0
20241118,170700,631730245,4235,4235,4235,4235,0
20241118,170600,631730245,4235,4235,4235,4235,0
20241118,170500,631730245,4235,4235,4235,4235,0
20241118,170400,631730245,4235,4235,4235,4235,0
20241118,170300,631730245,4235,4235,4235,4235,0
20241118,170200,631730245,4235,4235,4235,4235,0
20241118,170100,631730245,4235,4235,4235,4235,0
20241118,170000,631730245,4235,4235,4235,4235,0
20241118,165900,631730245,4235,4235,4235,4235,0
20241118,165800,631730245,4235,4235,4235,4235,0
20241118,165700,631730245,4235,4235,4235,4235,0
20241118,165600,631730245,4235,4235,4235,4235,0
20241118,165500,631730245,4235,4235,4235,4235,0
20241118,165400,631730245,4235,4235,4235,4235,0
20241118,165300,631730245,4235,4235,4235,4235,0
20241118,165200,631730245,4235,4235,4235,4235,0
20241118,165100,631730245,4235,4235,4235,4235,0
20241118,165000,631730245,4235,4235,4235,4235,0
20241118,164900,631730245,4235,4235,4235,4235,0
20241118,164800,631730245,4235,4235,4235,4235,0
20241118,164700,631730245,4235,4235,4235,4235,0
20241118,164600,631730245,4235,4235,4235,4235,0
20241118,164500,631730245,4235,4235,4235,4235,0
20241118,164400,631730245,4235,4235,4235,4235,0
20241118,164300,631730245,4235,4235,4235,4235,1224
20241118,164200,631730245,4235,4235,4235,4235,0
20241118,164100,631730245,4235,4235,4235,4235,0
20241118,164000,631730245,4235,4235,4235,4235,0
20241118,163900,631730245,4235,4235,4235,4235,0
20241118,163800,631730245,4235,4235,4235,4235,0
20241118,163700,631730245,4235,4235,4235,4235,0
20241118,163600,631730245,4235,4235,4235,4235,0
20241118,163500,631730245,4235,4235,4235,4235,0
20241118,163400,631730245,4235,4235,4235,4235,0
20241118,163300,631730245,4235,4235,4235,4235,0
20241118,163200,631730245,4235,4235,4235,4235,0
20241118,163100,631730245,4235,4235,4235,4235,0
20241118,163000,631730245,4235,4235,4235,4235,0
20241118,162900,631730245,4235,4235,4235,4235,0
20241118,162800,631730245,4235,4235,4235,4235,0
20241118,162700,631730245,4235,4235,4235,4235,0
20241118,162600,631730245,4235,4235,4235,4235,0
20241118,162500,631730245,4235,4235,4235,4235,0
20241118,162400,631730245,4235,4235,4235,4235,0
20241118,162300,631730245,4235,4235,4235,4235,0
20241118,162200,631730245,4235,4235,4235,4235,0
20241118,162100,631730245,4235,4235,4235,4235,0
20241118,162000,631730245,4235,4235,4235,4235,0
20241118,161900,631730245,4235,4235,4235,4235,0
20241118,161800,631730245,4235,4235,4235,4235,0
20241118,161700,631730245,4235,4235,4235,4235,0
20241118,161600,631730245,4235,4235,4235,4235,0
20241118,161500,631730245,4235,4235,4235,4235,0
20241118,161400,631730245,4235,4235,4235,4235,0
20241118,161300,631730245,4235,4235,4235,4235,1224
20241118,161200,631730245,4235,4235,4235,4235,0
20241118,161100,631730245,4235,4235,4235,4235,0
20241118,161000,631730245,4235,4235,4235,4235,0
20241118,160900,631730245,4235,4235,4235,4235,0
20241118,160800,631730245,4235,4235,4235,4235,0
20241118,160700,631730245,4235,4235,4235,4235,0
20241118,160600,631730245,4235,4235,4235,4235,0
20241118,160500,631730245,4235,4235,4235,4235,0
20241118,160400,631730245,4235,4235,4235,4235,0
20241118,160300,631730245,4235,4235,4235,4235,0
20241118,160200,631730245,4235,4235,4235,4235,0
20241118,160100,631730245,4235,4235,4235,4235,0
20241118,160000,631730245,4235,4235,4235,4235,0
20241118,155900,631730245,4235,4235,4235,4235,0
20241118,155800,631730245,4235,4235,4235,4235,0
20241118,155700,631730245,4235,4235,4235,4235,0
20241118,155600,631730245,4235,4235,4235,4235,0
20241118,155500,631730245,4235,4235,4235,4235,0
20241118,155400,631730245,4235,4235,4235,4235,0
20241118,155300,631730245,4235,4235,4235,4235,0
20241118,155200,631730245,4235,4235,4235,4235,0
20241118,155100,631730245,4235,4235,4235,4235,0
20241118,155000,631730245,4235,4235,4235,4235,0
20241118,154900,631730245,4235,4235,4235,4235,0
20241118,154800,631730245,4235,4235,4235,4235,0
20241118,154700,631730245,4235,4235,4235,4235,0
20241118,154600,631730245,4235,4235,4235,4235,0
20241118,154500,631730245,4235,4235,4235,4235,0
20241118,154400,631730245,4235,4235,4235,4235,0
20241118,154300,631730245,4235,4235,4235,4235,1224
20241118,154200,631730245,4235,4235,4235,4235,0
20241118,154100,631730245,4235,4235,4235,4235,0
20241118,154000,631730245,4235,4235,4235,4235,0
20241118,153900,631730245,4235,4235,4235,4235,0
20241118,153800,631730245,4235,4235,4235,4235,0
20241118,153700,631730245,4235,4235,4235,4235,0
20241118,153600,631730245,4235,4235,4235,4235,0
20241118,153500,631730245,4235,4235,4235,4235,0
20241118,153400,631730245,4235,4235,4235,4235,0
20241118,153300,631730245,4235,4235,4235,4235,0
20241118,153200,631730245,4235,4235,4235,4235,0
20241118,153100,631730245,4235,4235,4235,4235,0
20241118,153000,631730245,4235,4235,4235,4235,1224
20241118,152900,626546605,4225,4225,4225,4225,0
20241118,152800,626546605,4225,4225,4225,4225,0
20241118,152700,626546605,4225,4225,4225,4225,0
20241118,152600,626546605,4225,4225,4225,4225,0
20241118,152500,626546605,4225,4225,4225,4225,0
20241118,152400,626546605,4225,4225,4225,4225,0
20241118,152300,626546605,4225,4225,4225,4225,0
20241118,152200,626546605,4225,4225,4225,4225,0
20241118,152100,626546605,4225,4225,4225,4225,0
20241118,152000,626546605,4225,4225,4225,4225,0
20241118,151900,626546605,4225,4230,4230,4225,108
20241118,151800,626090275,4230,4225,4230,4225,258
20241118,151700,625000050,4230,4230,4235,4230,453
20241118,151600,623083850,4235,4235,4235,4230,190
20241118,151500,622279570,4230,4230,4235,4230,143
20241118,151400,621674180,4230,4230,4235,4230,66
20241118,151300,621394800,4235,4235,4235,4230,65
20241118,151200,621119610,4230,4230,4235,4230,31
20241118,151100,620988435,4235,4230,4240,4230,364
20241118,151000,619446055,4235,4230,4235,4230,212
20241118,150900,618549075,4235,4235,4235,4230,402
20241118,150800,616848350,4230,4235,4235,4230,1003
20241118,150700,612605390,4235,4235,4235,4235,35
20241118,150600,612457165,4235,4235,4235,4235,153
20241118,150500,611809210,4235,4235,4240,4235,19
20241118,150400,611728740,4235,4235,4240,4235,50
20241118,150300,611516945,4235,4235,4235,4235,47
20241118,150200,611317900,4235,4235,4235,4235,53
20241118,150100,611093445,4235,4235,4235,4235,54
20241118,150000,610864755,4230,4235,4235,4230,10
20241118,145900,610822410,4235,4235,4235,4230,66
20241118,145800,610542910,4235,4235,4235,4235,79
20241118,145700,610208345,4235,4235,4235,4230,129
20241118,145600,609662160,4235,4235,4235,4230,120
20241118,145500,609154095,4235,4235,4235,4235,48
20241118,145400,608950815,4235,4235,4235,4235,75
20241118,145300,608633190,4235,4235,4240,4235,101
20241118,145200,608205380,4240,4235,4240,4235,63
20241118,145100,607938325,4235,4235,4235,4235,76
20241118,145000,607616465,4230,4235,4240,4230,72
20241118,144900,607311580,4230,4235,4235,4230,67
20241118,144800,607027965,4235,4230,4235,4230,27
20241118,144700,606913710,4235,4235,4235,4235,50
20241118,144600,606701960,4235,4235,4235,4235,98
20241118,144500,606286930,4235,4230,4235,4230,74
20241118,144400,605973670,4235,4235,4235,4235,8
20241118,144300,605939790,4235,4235,4235,4230,76
20241118,144200,605618060,4235,4235,4235,4230,81
20241118,144100,605275140,4235,4235,4235,4235,41
20241118,144000,605101505,4235,4235,4240,4235,509
20241118,143900,602943390,4235,4235,4235,4230,51
20241118,143800,602727420,4235,4230,4235,4230,38
20241118,143700,602566525,4230,4235,4235,4230,125
20241118,143600,602037540,4235,4230,4235,4230,197
20241118,143500,601204215,4235,4235,4235,4235,48
20241118,143400,601000935,4235,4235,4235,4230,554
20241118,143300,598655260,4235,4230,4235,4230,245
20241118,143200,597618710,4235,4235,4235,4235,8
20241118,143100,597584830,4235,4235,4235,4230,582
20241118,143000,595122720,4235,4235,4235,4235,60
20241118,142900,594868620,4235,4235,4240,4235,58
20241118,142800,594622950,4235,4235,4235,4235,8
20241118,142700,594589070,4235,4235,4235,4235,41
20241118,142600,594415435,4230,4235,4235,4230,70
20241118,142500,594119135,4230,4235,4235,4230,93
20241118,142400,593725505,4230,4230,4230,4230,36
20241118,142300,593573225,4230,4230,4235,4230,108
20241118,142200,593116185,4235,4230,4235,4230,68
20241118,142100,592828295,4235,4235,4235,4235,48
20241118,142000,592625015,4235,4235,4245,4235,464
20241118,141900,590657965,4230,4230,4230,4230,91
20241118,141800,590273035,4230,4230,4230,4230,7
20241118,141700,590243425,4230,4230,4230,4230,630
20241118,141600,587578525,4230,4235,4240,4230,589
20241118,141500,585084365,4230,4230,4230,4230,250
20241118,141400,584026865,4230,4235,4235,4230,80
20241118,141300,583688215,4235,4235,4235,4230,76
20241118,141200,583366530,4230,4230,4230,4230,0
20241118,141100,583366530,4230,4235,4235,4230,108
20241118,141000,582909450,4235,4230,4235,4230,124
20241118,140900,582384685,4230,4230,4230,4230,50
20241118,140800,582173185,4230,4230,4235,4230,559
20241118,140700,579808575,4235,4230,4235,4230,72
20241118,140600,579503815,4235,4235,4235,4235,93
20241118,140500,579109960,4235,4235,4235,4235,8
20241118,140400,579076080,4235,4230,4245,4230,720
20241118,140300,576024755,4235,4235,4235,4235,56
20241118,140200,575787595,4235,4235,4235,4230,81
20241118,140100,575444755,4230,4235,4235,4230,112
20241118,140000,574970795,4235,4235,4235,4235,7
20241118,135900,574941150,4235,4235,4235,4230,166
20241118,135800,574238725,4235,4235,4235,4235,70
20241118,135700,573942275,4235,4235,4250,4235,161
20241118,135600,573259485,4235,4235,4235,4230,353
20241118,135500,571766155,4235,4235,4235,4230,214
20241118,135400,570860690,4235,4235,4235,4235,40
20241118,135300,570691290,4235,4235,4245,4235,386
20241118,135200,569054535,4230,4230,4230,4230,145
20241118,135100,568441185,4230,4235,4235,4230,265
20241118,135000,567319985,4230,4235,4235,4230,214
20241118,134900,566414565,4230,4235,4235,4230,911
20241118,134800,562560835,4235,4235,4235,4235,11
20241118,134700,562514250,4235,4235,4235,4235,48
20241118,134600,562310970,4235,4225,4235,4225,369
20241118,134500,560751100,4230,4230,4230,4230,43
20241118,134400,560569210,4230,4230,4230,4230,148
20241118,134300,559943170,4235,4230,4235,4230,67
20241118,134200,559659520,4225,4230,4230,4225,414
20241118,134100,557909710,4230,4230,4230,4230,25
20241118,134000,557803960,4235,4225,4235,4225,45
20241118,133900,557613435,4230,4230,4230,4225,822
20241118,133800,554137320,4230,4235,4240,4230,345
20241118,133700,552677530,4235,4230,4235,4230,178
20241118,133600,551923730,4230,4230,4235,4230,368
20241118,133500,550366660,4230,4230,4235,4230,241
20241118,133400,549347225,4230,4230,4235,4230,259
20241118,133300,548251415,4230,4230,4230,4230,48
20241118,133200,548048375,4230,4235,4235,4230,296
20241118,133100,546796290,4235,4235,4235,4235,48
20241118,133000,546593010,4235,4235,4240,4235,100
20241118,132900,546169470,4230,4230,4240,4230,702
20241118,132800,543197785,4230,4230,4230,4230,51
20241118,132700,542982055,4230,4230,4230,4230,477
20241118,132600,540964345,4225,4230,4230,4225,320
20241118,132500,539612145,4230,4225,4230,4225,219
20241118,132400,538686785,4230,4230,4230,4230,55
20241118,132300,538454135,4230,4230,4230,4225,335
20241118,132200,537038470,4230,4230,4230,4230,48
20241118,132100,536835430,4230,4230,4230,4225,333
20241118,132000,535427595,4230,4230,4230,4230,48
20241118,131900,535224555,4225,4225,4225,4225,0
20241118,131800,535224555,4225,4225,4230,4225,861
20241118,131700,531584620,4225,4225,4225,4225,286
20241118,131600,530376270,4230,4230,4230,4230,50
20241118,131500,530164770,4230,4225,4230,4225,1069
20241118,131400,525648045,4230,4230,4230,4230,220
20241118,131300,524717445,4230,4230,4230,4230,146
20241118,131200,524099865,4235,4235,4235,4235,41
20241118,131100,523926230,4235,4230,4235,4230,1059
20241118,131000,519442645,4230,4235,4235,4230,41
20241118,130900,519269210,4230,4230,4230,4230,310
20241118,130800,517957910,4235,4235,4235,4230,220
20241118,130700,517027230,4230,4230,4230,4230,0
20241118,130600,517027230,4230,4235,4235,4230,263
20241118,130500,515914730,4230,4230,4230,4230,146
20241118,130400,515297150,4235,4235,4235,4235,41
20241118,130300,515123515,4230,4235,4235,4230,374
20241118,130200,513541295,4230,4230,4230,4230,249
20241118,130100,512488025,4235,4235,4235,4230,76
20241118,130000,512166530,4235,4225,4235,4225,298
20241118,125900,510906420,4235,4230,4235,4230,2
20241118,125800,510897955,4225,4225,4225,4225,291
20241118,125700,509668480,4225,4225,4235,4225,405
20241118,125600,507957065,4225,4230,4230,4225,127
20241118,125500,507420290,4225,4235,4235,4225,227
20241118,125400,506460805,4230,4240,4240,4230,272
20241118,125300,505309105,4235,4235,4235,4235,95
20241118,125200,504906780,4235,4230,4235,4230,276
20241118,125100,503738355,4230,4235,4235,4230,1087
20241118,125000,499139075,4235,4240,4240,4235,127
20241118,124900,498601030,4235,4240,4240,4235,665
20241118,124800,495781865,4235,4245,4245,4235,96
20241118,124700,495375215,4245,4235,4270,4230,567
20241118,124600,492968945,4230,4235,4235,4230,211
20241118,124500,492076215,4235,4230,4235,4230,303
20241118,124400,490793440,4240,4235,4240,4230,296
20241118,124300,489540010,4235,4230,4235,4230,171
20241118,124200,488816260,4230,4235,4235,4230,310
20241118,124100,487504760,4240,4230,4240,4230,414
20241118,124000,485751805,4235,4230,4240,4230,229
20241118,123900,484782225,4235,4235,4235,4235,208
20241118,123800,483901345,4240,4235,4240,4235,6
20241118,123700,483875925,4230,4230,4230,4230,313
20241118,123600,482551935,4235,4235,4240,4235,364
20241118,123500,481010190,4235,4240,4240,4235,127
20241118,123400,480472145,4235,4240,4240,4235,382
20241118,123300,478854165,4235,4235,4240,4235,338
20241118,123200,477422725,4240,4240,4240,4235,129
20241118,123100,476876200,4240,4240,4240,4235,128
20241118,123000,476333915,4240,4235,4245,4230,744
20241118,122900,473179800,4230,4230,4240,4230,234
20241118,122800,472189340,4225,4220,4230,4220,361
20241118,122700,470664275,4225,4230,4230,4225,377
20241118,122600,469071240,4230,4230,4230,4225,129
20241118,122500,468526005,4230,4230,4230,4230,87
20241118,122400,468157995,4225,4230,4230,4225,265
20241118,122300,467037480,4230,4230,4230,4230,87
20241118,122200,466669470,4230,4235,4235,4230,381
20241118,122100,465057640,4230,4230,4230,4230,87
20241118,122000,464689630,4235,4230,4235,4230,377
20241118,121900,463093470,4235,4230,4240,4230,90
20241118,121800,462712735,4230,4240,4240,4230,557
20241118,121700,460355490,4255,4240,4265,4240,887
20241118,121600,456579260,4240,4250,4250,4240,514
20241118,121500,454399850,4250,4235,4270,4235,1452
20241118,121400,448228560,4235,4240,4240,4235,151
20241118,121300,447588875,4235,4240,4240,4235,111
20241118,121200,447118670,4240,4245,4245,4240,128
20241118,121100,446575745,4240,4245,4245,4240,321
20241118,121000,445214505,4240,4245,4245,4240,349
20241118,120900,443734735,4245,4245,4245,4240,129
20241118,120800,443187565,4240,4245,4245,4240,231
20241118,120700,442207920,4240,4250,4275,4240,2314
20241118,120600,432369885,4240,4245,4250,4240,140
20241118,120500,431775975,4245,4245,4245,4240,527
20241118,120400,429539295,4245,4245,4245,4240,370
20241118,120300,427970125,4240,4245,4245,4240,2924
20241118,120200,415572165,4245,4245,4245,4240,121
20241118,120100,415058955,4245,4245,4245,4240,391
20241118,120000,413400820,4250,4240,4250,4240,192
20241118,115900,412586190,4240,4245,4245,4240,443
20241118,115800,410707640,4245,4240,4245,4240,405
20241118,115700,408990135,4245,4240,4245,4240,127
20241118,115600,408451455,4245,4240,4245,4240,317
20241118,115500,407107175,4250,4255,4255,4240,232
20241118,115400,406121500,4250,4245,4250,4245,215
20241118,115300,405208290,4240,4245,4245,4240,329
20241118,115200,403813115,4240,4240,4245,4240,336
20241118,115100,402388175,4245,4245,4245,4240,129
20241118,115000,401841005,4240,4245,4250,4240,593
20241118,114900,399323080,4245,4240,4245,4240,227
20241118,114800,398360400,4240,4245,4245,4240,128
20241118,114700,397817475,4250,4250,4250,4245,635
20241118,114600,395121580,4245,4250,4250,4245,89
20241118,114500,394743765,4250,4250,4250,4245,136
20241118,114400,394166200,4250,4250,4250,4245,442
20241118,114300,392289590,4245,4245,4250,4245,367
20241118,114200,390731420,4245,4250,4250,4245,89
20241118,114100,390353605,4250,4245,4250,4245,128
20241118,114000,389810040,4250,4255,4255,4245,270
20241118,113900,388662260,4245,4240,4245,4240,775
20241118,113800,385375165,4255,4250,4265,4245,1461
20241118,113700,379165570,4245,4245,4245,4240,349
20241118,113600,377684500,4245,4245,4245,4245,109
20241118,113500,377221795,4240,4240,4240,4240,87
20241118,113400,376852915,4245,4255,4260,4245,1294
20241118,113300,371351120,4260,4250,4260,4250,703
20241118,113200,368359995,4250,4255,4255,4250,319
20241118,113100,367004045,4250,4250,4255,4250,275
20241118,113000,365835090,4250,4255,4255,4250,89
20241118,112900,365456830,4250,4250,4255,4250,377
20241118,112800,363854380,4250,4250,4255,4250,291
20241118,112700,362617430,4255,4255,4255,4250,129
20241118,112600,362068970,4250,4255,4255,4250,254
20241118,112500,360989460,4255,4255,4255,4250,138
20241118,112400,360402700,4260,4260,4260,4250,597
20241118,112300,357860650,4255,4260,4260,4255,524
20241118,112200,355630830,4255,4250,4255,4250,1033
20241118,112100,351236205,4255,4255,4255,4250,128
20241118,112000,350692000,4255,4250,4255,4250,128
20241118,111900,350147795,4255,4255,4255,4255,519
20241118,111800,347939450,4260,4260,4260,4260,1
20241118,111700,347935190,4265,4265,4265,4260,128
20241118,111600,347389705,4275,4255,4275,4255,1924
20241118,111500,339177390,4255,4260,4260,4255,171
20241118,111400,338449585,4260,4255,4260,4255,579
20241118,111300,335985825,4260,4255,4260,4255,276
20241118,111200,334811230,4260,4255,4260,4255,219
20241118,111100,333879365,4255,4255,4260,4255,377
20241118,111000,332275030,4260,4255,4260,4255,2
20241118,110900,332266515,4255,4260,4260,4255,128
20241118,110800,331721670,4260,4260,4260,4255,525
20241118,110700,329485605,4255,4255,4260,4255,504
20241118,110600,327340485,4255,4260,4260,4255,111
20241118,110500,326868060,4260,4265,4265,4255,398
20241118,110400,325171775,4255,4260,4260,4255,558
20241118,110300,322797340,4260,4265,4270,4255,1367
20241118,110200,316970580,4265,4260,4265,4260,325
20241118,110100,315586070,4265,4260,4265,4260,558
20241118,110000,313208790,4265,4270,4270,4265,51
20241118,105900,312991075,4270,4270,4275,4265,635
20241118,105800,310280080,4270,4260,4270,4260,575
20241118,105700,307828775,4265,4265,4265,4260,144
20241118,105600,307215050,4265,4260,4265,4260,148
20241118,105500,306584265,4260,4260,4265,4260,298
20241118,105400,305314585,4265,4270,4270,4265,109
20241118,105300,304849200,4270,4265,4270,4265,127
20241118,105200,304307345,4265,4270,4270,4265,556
20241118,105100,301935105,4285,4270,4285,4270,987
20241118,105000,297712680,4270,4265,4270,4265,545
20241118,104900,295387365,4270,4265,4270,4265,507
20241118,104800,293224470,4265,4265,4265,4265,146
20241118,104700,292601780,4260,4270,4270,4260,130
20241118,104600,292047565,4265,4265,4265,4265,655
20241118,104500,289253990,4265,4270,4270,4265,90
20241118,104400,288870130,4260,4275,4285,4260,1154
20241118,104300,283943860,4280,4270,4285,4265,2252
20241118,104200,274322840,4275,4270,4275,4270,128
20241118,104100,273776075,4270,4275,4275,4270,672
20241118,104000,270903710,4270,4270,4275,4270,377
20241118,103900,269293715,4275,4280,4280,4275,41
20241118,103800,269118435,4270,4275,4275,4270,252
20241118,103700,268041570,4275,4280,4280,4275,342
20241118,103600,266578245,4285,4280,4285,4280,372
20241118,103500,264985795,4280,4275,4280,4275,119
20241118,103400,264477065,4280,4285,4285,4280,245
20241118,103300,263428075,4285,4280,4290,4280,411
20241118,103200,261667240,4280,4280,4285,4280,378
20241118,103100,260049190,4280,4280,4290,4280,901
20241118,103000,256189415,4285,4275,4285,4275,130
20241118,102900,255633250,4285,4280,4285,4275,1320
20241118,102800,249982970,4280,4270,4285,4270,1205
20241118,102700,244825690,4275,4275,4280,4275,656
20241118,102600,242019490,4275,4275,4280,4270,1483
20241118,102500,235680710,4275,4275,4280,4275,262
20241118,102400,234560655,4275,4275,4275,4275,412
20241118,102300,232799355,4270,4275,4275,4270,325
20241118,102200,231411595,4275,4270,4275,4270,434
20241118,102100,229558215,4270,4270,4275,4270,3040
20241118,102000,216577215,4265,4270,4270,4265,1039
20241118,101900,212145680,4265,4260,4265,4260,351
20241118,101800,210650300,4265,4265,4265,4265,69
20241118,101700,210356015,4270,4260,4270,4260,118
20241118,101600,209853155,4270,4260,4270,4260,840
20241118,101500,206270530,4265,4270,4270,4265,59
20241118,101400,206018640,4270,4270,4275,4270,530
20241118,101300,203754760,4275,4270,4275,4270,368
20241118,101200,202183195,4275,4270,4275,4265,366
20241118,101100,200619620,4270,4275,4275,4270,331
20241118,101000,199206235,4275,4270,4275,4270,397
20241118,100900,197510845,4275,4270,4275,4265,468
20241118,100800,195512265,4260,4260,4260,4260,558
20241118,100700,193135185,4275,4260,4275,4260,103
20241118,100600,192696165,4280,4265,4280,4260,5793
20241118,100500,167977150,4270,4270,4270,4270,685
20241118,100400,165052200,4270,4270,4280,4270,408
20241118,100300,163309445,4270,4275,4275,4270,97
20241118,100200,162895205,4270,4270,4275,4270,367
20241118,100100,161327915,4270,4270,4270,4270,327
20241118,100000,159931625,4275,4270,4280,4270,1033
20241118,095900,155518655,4270,4270,4270,4270,1025
20241118,095800,151141905,4265,4260,4265,4260,436
20241118,095700,149284000,4265,4270,4270,4265,130
20241118,095600,148729340,4265,4265,4265,4265,90
20241118,095500,148345490,4265,4270,4275,4265,336
20241118,095400,146911140,4275,4270,4275,4270,379
20241118,095300,145291765,4270,4265,4280,4265,1936
20241118,095200,137023495,4265,4265,4265,4260,337
20241118,095100,135586630,4270,4270,4270,4265,142
20241118,095000,134980725,4270,4260,4270,4260,1168
20241118,094900,130000650,4260,4255,4260,4255,544
20241118,094800,127684850,4260,4255,4260,4255,214
20241118,094700,126773760,4255,4245,4255,4245,3459
20241118,094600,112074855,4250,4245,4250,4240,367
20241118,094500,110517175,4245,4245,4250,4245,324
20241118,094400,109141595,4245,4240,4250,4240,1325
20241118,094300,103514570,4245,4245,4245,4245,18
20241118,094200,103438160,4250,4250,4260,4250,1256
20241118,094100,98098605,4250,4240,4250,4240,487
20241118,094000,96031785,4245,4245,4250,4235,489
20241118,093900,93955990,4245,4235,4250,4225,740
20241118,093800,90818980,4225,4240,4240,4225,101
20241118,093700,90392045,4240,4245,4245,4240,57
20241118,093600,90150120,4245,4245,4245,4225,300
20241118,093500,88878360,4245,4250,4250,4220,450
20241118,093400,86969985,4220,4225,4245,4220,734
20241118,093300,83861825,4230,4235,4240,4225,255
20241118,093200,82781965,4240,4235,4240,4225,590
20241118,093100,80284710,4225,4220,4225,4220,329
20241118,093000,78895885,4225,4225,4240,4215,701
20241118,092900,75928145,4225,4215,4225,4215,330
20241118,092800,74535965,4225,4220,4225,4220,88
20241118,092700,74164600,4235,4220,4235,4220,577
20241118,092600,71722325,4220,4215,4220,4215,862
20241118,092500,68085120,4235,4240,4240,4215,152
20241118,092400,67443135,4245,4220,4245,4220,610
20241118,092300,64858670,4215,4215,4215,4215,87
20241118,092200,64491965,4220,4235,4235,4220,327
20241118,092100,63108425,4240,4215,4240,4215,2871
20241118,092000,50936820,4210,4235,4235,4210,1500
20241118,091900,44601650,4235,4230,4235,4205,407
20241118,091800,42882035,4205,4205,4205,4205,87
20241118,091700,42516200,4205,4230,4235,4205,889
20241118,091600,38758505,4230,4215,4230,4210,827
20241118,091500,35267210,4220,4210,4220,4210,695
20241118,091400,32336835,4205,4210,4210,4200,445
20241118,091300,30465455,4210,4210,4210,4200,205
20241118,091200,29603265,4210,4205,4210,4200,1649
20241118,091100,22666270,4205,4205,4210,4200,204
20241118,091000,21808865,4195,4195,4195,4195,87
20241118,090900,21443900,4215,4195,4215,4195,88
20241118,090800,21074720,4195,4185,4195,4185,491
20241118,090700,19018320,4185,4180,4185,4180,331
20241118,090600,17634720,4185,4180,4185,4180,92
20241118,090500,17250135,4185,4175,4185,4175,352
20241118,090400,15779085,4180,4170,4180,4165,918
20241118,090300,11948090,4170,4170,4170,4170,87
20241118,090200,11585300,4175,4180,4180,4175,101
20241118,090100,11163200,4180,4185,4185,4180,2228
20241118,090000,1849920,4200,4185,4200,4185,442