KissMeData/388870/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,211900,444145340,8250,8250,8250,8250,903
20241118,211800,444145340,8250,8250,8250,8250,0
20241118,211700,444145340,8250,8250,8250,8250,0
20241118,211600,444145340,8250,8250,8250,8250,0
20241118,211500,444145340,8250,8250,8250,8250,0
20241118,211400,444145340,8250,8250,8250,8250,0
20241118,211300,444145340,8250,8250,8250,8250,0
20241118,211200,444145340,8250,8250,8250,8250,0
20241118,211100,444145340,8250,8250,8250,8250,0
20241118,211000,444145340,8250,8250,8250,8250,0
20241118,210900,444145340,8250,8250,8250,8250,0
20241118,210800,444145340,8250,8250,8250,8250,0
20241118,210700,444145340,8250,8250,8250,8250,0
20241118,210600,444145340,8250,8250,8250,8250,0
20241118,210500,444145340,8250,8250,8250,8250,0
20241118,210400,444145340,8250,8250,8250,8250,0
20241118,210300,444145340,8250,8250,8250,8250,0
20241118,210200,444145340,8250,8250,8250,8250,0
20241118,210100,444145340,8250,8250,8250,8250,0
20241118,210000,444145340,8250,8250,8250,8250,0
20241118,205900,444145340,8250,8250,8250,8250,0
20241118,205800,444145340,8250,8250,8250,8250,0
20241118,205700,444145340,8250,8250,8250,8250,0
20241118,205600,444145340,8250,8250,8250,8250,0
20241118,205500,444145340,8250,8250,8250,8250,0
20241118,205400,444145340,8250,8250,8250,8250,0
20241118,205300,444145340,8250,8250,8250,8250,0
20241118,205200,444145340,8250,8250,8250,8250,0
20241118,205100,444145340,8250,8250,8250,8250,0
20241118,205000,444145340,8250,8250,8250,8250,0
20241118,204900,444145340,8250,8250,8250,8250,903
20241118,204800,444145340,8250,8250,8250,8250,0
20241118,204700,444145340,8250,8250,8250,8250,0
20241118,204600,444145340,8250,8250,8250,8250,0
20241118,204500,444145340,8250,8250,8250,8250,0
20241118,204400,444145340,8250,8250,8250,8250,0
20241118,204300,444145340,8250,8250,8250,8250,0
20241118,204200,444145340,8250,8250,8250,8250,0
20241118,204100,444145340,8250,8250,8250,8250,0
20241118,204000,444145340,8250,8250,8250,8250,0
20241118,203900,444145340,8250,8250,8250,8250,0
20241118,203800,444145340,8250,8250,8250,8250,0
20241118,203700,444145340,8250,8250,8250,8250,0
20241118,203600,444145340,8250,8250,8250,8250,0
20241118,203500,444145340,8250,8250,8250,8250,0
20241118,203400,444145340,8250,8250,8250,8250,0
20241118,203300,444145340,8250,8250,8250,8250,0
20241118,203200,444145340,8250,8250,8250,8250,0
20241118,203100,444145340,8250,8250,8250,8250,0
20241118,203000,444145340,8250,8250,8250,8250,0
20241118,202900,444145340,8250,8250,8250,8250,0
20241118,202800,444145340,8250,8250,8250,8250,0
20241118,202700,444145340,8250,8250,8250,8250,0
20241118,202600,444145340,8250,8250,8250,8250,0
20241118,202500,444145340,8250,8250,8250,8250,0
20241118,202400,444145340,8250,8250,8250,8250,0
20241118,202300,444145340,8250,8250,8250,8250,0
20241118,202200,444145340,8250,8250,8250,8250,0
20241118,202100,444145340,8250,8250,8250,8250,0
20241118,202000,444145340,8250,8250,8250,8250,0
20241118,201900,444145340,8250,8250,8250,8250,903
20241118,201800,444145340,8250,8250,8250,8250,0
20241118,201700,444145340,8250,8250,8250,8250,0
20241118,201600,444145340,8250,8250,8250,8250,0
20241118,201500,444145340,8250,8250,8250,8250,0
20241118,201400,444145340,8250,8250,8250,8250,0
20241118,201300,444145340,8250,8250,8250,8250,0
20241118,201200,444145340,8250,8250,8250,8250,0
20241118,201100,444145340,8250,8250,8250,8250,0
20241118,201000,444145340,8250,8250,8250,8250,0
20241118,200900,444145340,8250,8250,8250,8250,0
20241118,200800,444145340,8250,8250,8250,8250,0
20241118,200700,444145340,8250,8250,8250,8250,0
20241118,200600,444145340,8250,8250,8250,8250,0
20241118,200500,444145340,8250,8250,8250,8250,0
20241118,200400,444145340,8250,8250,8250,8250,0
20241118,200300,444145340,8250,8250,8250,8250,0
20241118,200200,444145340,8250,8250,8250,8250,0
20241118,200100,444145340,8250,8250,8250,8250,0
20241118,200000,444145340,8250,8250,8250,8250,0
20241118,195900,444145340,8250,8250,8250,8250,0
20241118,195800,444145340,8250,8250,8250,8250,0
20241118,195700,444145340,8250,8250,8250,8250,0
20241118,195600,444145340,8250,8250,8250,8250,0
20241118,195500,444145340,8250,8250,8250,8250,0
20241118,195400,444145340,8250,8250,8250,8250,0
20241118,195300,444145340,8250,8250,8250,8250,0
20241118,195200,444145340,8250,8250,8250,8250,0
20241118,195100,444145340,8250,8250,8250,8250,0
20241118,195000,444145340,8250,8250,8250,8250,0
20241118,194900,444145340,8250,8250,8250,8250,903
20241118,194800,444145340,8250,8250,8250,8250,0
20241118,194700,444145340,8250,8250,8250,8250,0
20241118,194600,444145340,8250,8250,8250,8250,0
20241118,194500,444145340,8250,8250,8250,8250,0
20241118,194400,444145340,8250,8250,8250,8250,0
20241118,194300,444145340,8250,8250,8250,8250,0
20241118,194200,444145340,8250,8250,8250,8250,0
20241118,194100,444145340,8250,8250,8250,8250,0
20241118,194000,444145340,8250,8250,8250,8250,0
20241118,193900,444145340,8250,8250,8250,8250,0
20241118,193800,444145340,8250,8250,8250,8250,0
20241118,193700,444145340,8250,8250,8250,8250,0
20241118,193600,444145340,8250,8250,8250,8250,0
20241118,193500,444145340,8250,8250,8250,8250,0
20241118,193400,444145340,8250,8250,8250,8250,0
20241118,193300,444145340,8250,8250,8250,8250,0
20241118,193200,444145340,8250,8250,8250,8250,0
20241118,193100,444145340,8250,8250,8250,8250,0
20241118,193000,444145340,8250,8250,8250,8250,0
20241118,192900,444145340,8250,8250,8250,8250,0
20241118,192800,444145340,8250,8250,8250,8250,0
20241118,192700,444145340,8250,8250,8250,8250,0
20241118,192600,444145340,8250,8250,8250,8250,0
20241118,192500,444145340,8250,8250,8250,8250,0
20241118,192400,444145340,8250,8250,8250,8250,0
20241118,192300,444145340,8250,8250,8250,8250,0
20241118,192200,444145340,8250,8250,8250,8250,0
20241118,192100,444145340,8250,8250,8250,8250,0
20241118,192000,444145340,8250,8250,8250,8250,0
20241118,191900,444145340,8250,8250,8250,8250,903
20241118,191800,444145340,8250,8250,8250,8250,0
20241118,191700,444145340,8250,8250,8250,8250,0
20241118,191600,444145340,8250,8250,8250,8250,0
20241118,191500,444145340,8250,8250,8250,8250,0
20241118,191400,444145340,8250,8250,8250,8250,0
20241118,191300,444145340,8250,8250,8250,8250,0
20241118,191200,444145340,8250,8250,8250,8250,0
20241118,191100,444145340,8250,8250,8250,8250,0
20241118,191000,444145340,8250,8250,8250,8250,0
20241118,190900,444145340,8250,8250,8250,8250,0
20241118,190800,444145340,8250,8250,8250,8250,0
20241118,190700,444145340,8250,8250,8250,8250,0
20241118,190600,444145340,8250,8250,8250,8250,0
20241118,190500,444145340,8250,8250,8250,8250,0
20241118,190400,444145340,8250,8250,8250,8250,0
20241118,190300,444145340,8250,8250,8250,8250,0
20241118,190200,444145340,8250,8250,8250,8250,0
20241118,190100,444145340,8250,8250,8250,8250,0
20241118,190000,444145340,8250,8250,8250,8250,0
20241118,185900,444145340,8250,8250,8250,8250,0
20241118,185800,444145340,8250,8250,8250,8250,0
20241118,185700,444145340,8250,8250,8250,8250,0
20241118,185600,444145340,8250,8250,8250,8250,0
20241118,185500,444145340,8250,8250,8250,8250,0
20241118,185400,444145340,8250,8250,8250,8250,0
20241118,185300,444145340,8250,8250,8250,8250,0
20241118,185200,444145340,8250,8250,8250,8250,0
20241118,185100,444145340,8250,8250,8250,8250,0
20241118,185000,444145340,8250,8250,8250,8250,0
20241118,184900,444145340,8250,8250,8250,8250,903
20241118,184800,444145340,8250,8250,8250,8250,0
20241118,184700,444145340,8250,8250,8250,8250,0
20241118,184600,444145340,8250,8250,8250,8250,0
20241118,184500,444145340,8250,8250,8250,8250,0
20241118,184400,444145340,8250,8250,8250,8250,0
20241118,184300,444145340,8250,8250,8250,8250,0
20241118,184200,444145340,8250,8250,8250,8250,0
20241118,184100,444145340,8250,8250,8250,8250,0
20241118,184000,444145340,8250,8250,8250,8250,0
20241118,183900,444145340,8250,8250,8250,8250,0
20241118,183800,444145340,8250,8250,8250,8250,0
20241118,183700,444145340,8250,8250,8250,8250,0
20241118,183600,444145340,8250,8250,8250,8250,0
20241118,183500,444145340,8250,8250,8250,8250,0
20241118,183400,444145340,8250,8250,8250,8250,0
20241118,183300,444145340,8250,8250,8250,8250,0
20241118,183200,444145340,8250,8250,8250,8250,0
20241118,183100,444145340,8250,8250,8250,8250,0
20241118,183000,444145340,8250,8250,8250,8250,0
20241118,182900,444145340,8250,8250,8250,8250,0
20241118,182800,444145340,8250,8250,8250,8250,0
20241118,182700,444145340,8250,8250,8250,8250,0
20241118,182600,444145340,8250,8250,8250,8250,0
20241118,182500,444145340,8250,8250,8250,8250,0
20241118,182400,444145340,8250,8250,8250,8250,0
20241118,182300,444145340,8250,8250,8250,8250,0
20241118,182200,444145340,8250,8250,8250,8250,0
20241118,182100,444145340,8250,8250,8250,8250,0
20241118,182000,444145340,8250,8250,8250,8250,0
20241118,181900,444145340,8250,8250,8250,8250,903
20241118,181800,444145340,8250,8250,8250,8250,0
20241118,181700,444145340,8250,8250,8250,8250,0
20241118,181600,444145340,8250,8250,8250,8250,0
20241118,181500,444145340,8250,8250,8250,8250,0
20241118,181400,444145340,8250,8250,8250,8250,0
20241118,181300,444145340,8250,8250,8250,8250,0
20241118,181200,444145340,8250,8250,8250,8250,0
20241118,181100,444145340,8250,8250,8250,8250,0
20241118,181000,444145340,8250,8250,8250,8250,0
20241118,180900,444145340,8250,8250,8250,8250,0
20241118,180800,444145340,8250,8250,8250,8250,0
20241118,180700,444145340,8250,8250,8250,8250,0
20241118,180600,444145340,8250,8250,8250,8250,0
20241118,180500,444145340,8250,8250,8250,8250,0
20241118,180400,444145340,8250,8250,8250,8250,0
20241118,180300,444145340,8250,8250,8250,8250,0
20241118,180200,444145340,8250,8250,8250,8250,0
20241118,180100,444145340,8250,8250,8250,8250,0
20241118,180000,444145340,8250,8250,8250,8250,0
20241118,175900,444145340,8250,8250,8250,8250,0
20241118,175800,444145340,8250,8250,8250,8250,0
20241118,175700,444145340,8250,8250,8250,8250,0
20241118,175600,444145340,8250,8250,8250,8250,0
20241118,175500,444145340,8250,8250,8250,8250,0
20241118,175400,444145340,8250,8250,8250,8250,0
20241118,175300,444145340,8250,8250,8250,8250,0
20241118,175200,444145340,8250,8250,8250,8250,0
20241118,175100,444145340,8250,8250,8250,8250,0
20241118,175000,444145340,8250,8250,8250,8250,0
20241118,174900,444145340,8250,8250,8250,8250,903
20241118,174800,444145340,8250,8250,8250,8250,0
20241118,174700,444145340,8250,8250,8250,8250,0
20241118,174600,444145340,8250,8250,8250,8250,0
20241118,174500,444145340,8250,8250,8250,8250,0
20241118,174400,444145340,8250,8250,8250,8250,0
20241118,174300,444145340,8250,8250,8250,8250,0
20241118,174200,444145340,8250,8250,8250,8250,0
20241118,174100,444145340,8250,8250,8250,8250,0
20241118,174000,444145340,8250,8250,8250,8250,0
20241118,173900,444145340,8250,8250,8250,8250,0
20241118,173800,444145340,8250,8250,8250,8250,0
20241118,173700,444145340,8250,8250,8250,8250,0
20241118,173600,444145340,8250,8250,8250,8250,0
20241118,173500,444145340,8250,8250,8250,8250,0
20241118,173400,444145340,8250,8250,8250,8250,0
20241118,173300,444145340,8250,8250,8250,8250,0
20241118,173200,444145340,8250,8250,8250,8250,0
20241118,173100,444145340,8250,8250,8250,8250,0
20241118,173000,444145340,8250,8250,8250,8250,0
20241118,172900,444145340,8250,8250,8250,8250,0
20241118,172800,444145340,8250,8250,8250,8250,0
20241118,172700,444145340,8250,8250,8250,8250,0
20241118,172600,444145340,8250,8250,8250,8250,0
20241118,172500,444145340,8250,8250,8250,8250,0
20241118,172400,444145340,8250,8250,8250,8250,0
20241118,172300,444145340,8250,8250,8250,8250,0
20241118,172200,444145340,8250,8250,8250,8250,0
20241118,172100,444145340,8250,8250,8250,8250,0
20241118,172000,444145340,8250,8250,8250,8250,0
20241118,171900,444145340,8250,8250,8250,8250,903
20241118,171800,444145340,8250,8250,8250,8250,0
20241118,171700,444145340,8250,8250,8250,8250,0
20241118,171600,444145340,8250,8250,8250,8250,0
20241118,171500,444145340,8250,8250,8250,8250,0
20241118,171400,444145340,8250,8250,8250,8250,0
20241118,171300,444145340,8250,8250,8250,8250,0
20241118,171200,444145340,8250,8250,8250,8250,0
20241118,171100,444145340,8250,8250,8250,8250,0
20241118,171000,444145340,8250,8250,8250,8250,0
20241118,170900,444145340,8250,8250,8250,8250,0
20241118,170800,444145340,8250,8250,8250,8250,0
20241118,170700,444145340,8250,8250,8250,8250,0
20241118,170600,444145340,8250,8250,8250,8250,0
20241118,170500,444145340,8250,8250,8250,8250,0
20241118,170400,444145340,8250,8250,8250,8250,0
20241118,170300,444145340,8250,8250,8250,8250,0
20241118,170200,444145340,8250,8250,8250,8250,0
20241118,170100,444145340,8250,8250,8250,8250,0
20241118,170000,444145340,8250,8250,8250,8250,0
20241118,165900,444145340,8250,8250,8250,8250,0
20241118,165800,444145340,8250,8250,8250,8250,0
20241118,165700,444145340,8250,8250,8250,8250,0
20241118,165600,444145340,8250,8250,8250,8250,0
20241118,165500,444145340,8250,8250,8250,8250,0
20241118,165400,444145340,8250,8250,8250,8250,0
20241118,165300,444145340,8250,8250,8250,8250,0
20241118,165200,444145340,8250,8250,8250,8250,0
20241118,165100,444145340,8250,8250,8250,8250,0
20241118,165000,444145340,8250,8250,8250,8250,0
20241118,164900,444145340,8250,8250,8250,8250,903
20241118,164800,444145340,8250,8250,8250,8250,0
20241118,164700,444145340,8250,8250,8250,8250,0
20241118,164600,444145340,8250,8250,8250,8250,0
20241118,164500,444145340,8250,8250,8250,8250,0
20241118,164400,444145340,8250,8250,8250,8250,0
20241118,164300,444145340,8250,8250,8250,8250,0
20241118,164200,444145340,8250,8250,8250,8250,0
20241118,164100,444145340,8250,8250,8250,8250,0
20241118,164000,444145340,8250,8250,8250,8250,0
20241118,163900,444145340,8250,8250,8250,8250,0
20241118,163800,444145340,8250,8250,8250,8250,0
20241118,163700,444145340,8250,8250,8250,8250,0
20241118,163600,444145340,8250,8250,8250,8250,0
20241118,163500,444145340,8250,8250,8250,8250,0
20241118,163400,444145340,8250,8250,8250,8250,0
20241118,163300,444145340,8250,8250,8250,8250,0
20241118,163200,444145340,8250,8250,8250,8250,0
20241118,163100,444145340,8250,8250,8250,8250,0
20241118,163000,444145340,8250,8250,8250,8250,0
20241118,162900,444145340,8250,8250,8250,8250,0
20241118,162800,444145340,8250,8250,8250,8250,0
20241118,162700,444145340,8250,8250,8250,8250,0
20241118,162600,444145340,8250,8250,8250,8250,0
20241118,162500,444145340,8250,8250,8250,8250,0
20241118,162400,444145340,8250,8250,8250,8250,0
20241118,162300,444145340,8250,8250,8250,8250,0
20241118,162200,444145340,8250,8250,8250,8250,0
20241118,162100,444145340,8250,8250,8250,8250,0
20241118,162000,444145340,8250,8250,8250,8250,0
20241118,161900,444145340,8250,8250,8250,8250,903
20241118,161800,444145340,8250,8250,8250,8250,0
20241118,161700,444145340,8250,8250,8250,8250,0
20241118,161600,444145340,8250,8250,8250,8250,0
20241118,161500,444145340,8250,8250,8250,8250,0
20241118,161400,444145340,8250,8250,8250,8250,0
20241118,161300,444145340,8250,8250,8250,8250,0
20241118,161200,444145340,8250,8250,8250,8250,0
20241118,161100,444145340,8250,8250,8250,8250,0
20241118,161000,444145340,8250,8250,8250,8250,0
20241118,160900,444145340,8250,8250,8250,8250,0
20241118,160800,444145340,8250,8250,8250,8250,0
20241118,160700,444145340,8250,8250,8250,8250,0
20241118,160600,444145340,8250,8250,8250,8250,0
20241118,160500,444145340,8250,8250,8250,8250,0
20241118,160400,444145340,8250,8250,8250,8250,0
20241118,160300,444145340,8250,8250,8250,8250,0
20241118,160200,444145340,8250,8250,8250,8250,0
20241118,160100,444145340,8250,8250,8250,8250,0
20241118,160000,444145340,8250,8250,8250,8250,0
20241118,155900,444145340,8250,8250,8250,8250,0
20241118,155800,444145340,8250,8250,8250,8250,0
20241118,155700,444145340,8250,8250,8250,8250,0
20241118,155600,444145340,8250,8250,8250,8250,0
20241118,155500,444145340,8250,8250,8250,8250,0
20241118,155400,444145340,8250,8250,8250,8250,0
20241118,155300,444145340,8250,8250,8250,8250,0
20241118,155200,444145340,8250,8250,8250,8250,0
20241118,155100,444145340,8250,8250,8250,8250,0
20241118,155000,444145340,8250,8250,8250,8250,0
20241118,154900,444145340,8250,8250,8250,8250,903
20241118,154800,444145340,8250,8250,8250,8250,0
20241118,154700,444145340,8250,8250,8250,8250,0
20241118,154600,444145340,8250,8250,8250,8250,0
20241118,154500,444145340,8250,8250,8250,8250,0
20241118,154400,444145340,8250,8250,8250,8250,0
20241118,154300,444145340,8250,8250,8250,8250,0
20241118,154200,444145340,8250,8250,8250,8250,0
20241118,154100,444145340,8250,8250,8250,8250,0
20241118,154000,444145340,8250,8250,8250,8250,0
20241118,153900,444145340,8250,8250,8250,8250,0
20241118,153800,444145340,8250,8250,8250,8250,0
20241118,153700,444145340,8250,8250,8250,8250,0
20241118,153600,444145340,8250,8250,8250,8250,0
20241118,153500,444145340,8250,8250,8250,8250,0
20241118,153400,444145340,8250,8250,8250,8250,0
20241118,153300,444145340,8250,8250,8250,8250,0
20241118,153200,444145340,8250,8250,8250,8250,0
20241118,153100,444145340,8250,8250,8250,8250,0
20241118,153000,444145340,8250,8250,8250,8250,903
20241118,152900,436695590,8350,8350,8350,8350,0
20241118,152800,436695590,8350,8350,8350,8350,0
20241118,152700,436695590,8350,8350,8350,8350,0
20241118,152600,436695590,8350,8350,8350,8350,0
20241118,152500,436695590,8350,8350,8350,8350,0
20241118,152400,436695590,8350,8350,8350,8350,0
20241118,152300,436695590,8350,8350,8350,8350,0
20241118,152200,436695590,8350,8350,8350,8350,0
20241118,152100,436695590,8350,8350,8350,8350,0
20241118,152000,436695590,8350,8350,8350,8350,0
20241118,151900,436695590,8350,8290,8350,8290,66
20241118,151800,436148160,8290,8290,8290,8280,50
20241118,151700,435733830,8360,8360,8360,8360,1
20241118,151600,435725470,8280,8280,8280,8280,1
20241118,151500,435717190,8360,8350,8360,8350,2
20241118,151400,435700480,8260,8260,8260,8260,3
20241118,151300,435675700,8320,8320,8320,8320,0
20241118,151200,435675700,8320,8320,8320,8320,1
20241118,151100,435667380,8270,8270,8270,8270,0
20241118,151000,435667380,8270,8270,8270,8270,5
20241118,150900,435626030,8270,8270,8270,8260,92
20241118,150800,434865500,8270,8270,8270,8270,3
20241118,150700,434840690,8350,8350,8350,8350,15
20241118,150600,434715440,8350,8280,8350,8280,101
20241118,150500,433875590,8330,8350,8350,8330,12
20241118,150400,433775610,8390,8390,8390,8390,0
20241118,150300,433775610,8390,8380,8390,8380,235
20241118,150200,431803970,8390,8390,8390,8390,0
20241118,150100,431803970,8390,8280,8390,8280,510
20241118,150000,427526270,8290,8280,8290,8280,493
20241118,145900,423444200,8290,8290,8290,8290,243
20241118,145800,421429730,8300,8300,8300,8300,303
20241118,145700,418914830,8300,8330,8330,8300,240
20241118,145600,416921620,8330,8340,8340,8330,138
20241118,145500,415770710,8380,8360,8400,8360,21
20241118,145400,415594850,8360,8360,8360,8340,95
20241118,145300,414800670,8360,8360,8360,8360,2
20241118,145200,414783950,8370,8360,8370,8360,2
20241118,145100,414767220,8360,8360,8360,8360,4
20241118,145000,414733780,8360,8370,8400,8360,3
20241118,144900,414708650,8400,8370,8400,8370,2
20241118,144800,414691880,8400,8360,8400,8360,5
20241118,144700,414649940,8400,8360,8400,8360,265
20241118,144600,412425450,8360,8380,8380,8360,5
20241118,144500,412383600,8400,8360,8400,8360,2
20241118,144400,412366840,8360,8380,8380,8360,4
20241118,144300,412333340,8380,8380,8380,8380,1
20241118,144200,412324960,8400,8400,8420,8400,72
20241118,144100,411720140,8400,8420,8420,8400,28
20241118,144000,411484860,8430,8400,8430,8400,6
20241118,143900,411434420,8400,8420,8420,8400,7
20241118,143800,411375540,8430,8400,8430,8400,15
20241118,143700,411249200,8430,8400,8430,8400,2
20241118,143600,411232370,8430,8400,8430,8400,2
20241118,143500,411215540,8400,8400,8430,8400,9
20241118,143400,411139910,8380,8380,8400,8380,3
20241118,143300,411114750,8360,8360,8360,8360,1
20241118,143200,411106390,8380,8420,8420,8380,25
20241118,143100,410896800,8400,8400,8400,8400,3
20241118,143000,410871600,8400,8400,8400,8400,1
20241118,142900,410863200,8430,8430,8430,8400,3
20241118,142800,410837940,8380,8400,8430,8380,3
20241118,142700,410812730,8430,8430,8430,8350,26
20241118,142600,410594570,8420,8420,8430,8390,5
20241118,142500,410552490,8370,8400,8420,8370,5
20241118,142400,410510480,8430,8400,8430,8400,4
20241118,142300,410476850,8420,8430,8430,8400,3
20241118,142200,410451600,8400,8340,8430,8340,5
20241118,142100,410409640,8430,8340,8430,8340,14
20241118,142000,410292000,8340,8340,8340,8340,1
20241118,141900,410283660,8340,8330,8400,8330,3
20241118,141800,410258590,8400,8390,8400,8330,5
20241118,141700,410216680,8330,8390,8390,8330,2
20241118,141600,410199960,8330,8330,8330,8330,1
20241118,141500,410191630,8330,8350,8390,8330,54
20241118,141400,409740730,8350,8350,8350,8350,1
20241118,141300,409732380,8350,8350,8390,8350,40
20241118,141200,409398340,8350,8350,8350,8350,2
20241118,141100,409381640,8380,8380,8380,8380,208
20241118,141000,407638600,8380,8420,8420,8380,12
20241118,140900,407537600,8420,8420,8440,8420,5
20241118,140800,407495480,8380,8380,8380,8380,1
20241118,140700,407487100,8440,8380,8440,8380,2
20241118,140600,407470280,8380,8380,8380,8380,413
20241118,140500,404009340,8380,8380,8380,8380,1
20241118,140400,404000960,8390,8390,8390,8390,21
20241118,140300,403824770,8390,8390,8390,8390,2
20241118,140200,403807990,8390,8390,8390,8390,1
20241118,140100,403799600,8390,8430,8430,8390,2
20241118,140000,403782780,8380,8380,8380,8380,502
20241118,135900,399576020,8390,8410,8410,8380,301
20241118,135800,397052350,8440,8410,8440,8410,2
20241118,135700,397035500,8440,8440,8440,8410,14
20241118,135600,396917370,8460,8460,8460,8440,3
20241118,135500,396892010,8440,8460,8460,8440,2
20241118,135400,396875110,8440,8460,8460,8440,7
20241118,135300,396815910,8450,8450,8450,8450,2
20241118,135200,396799010,8450,8440,8450,8440,56
20241118,135100,396325970,8430,8420,8430,8420,443
20241118,135000,392592600,8380,8380,8410,8380,3095
20241118,134900,366647490,8380,8380,8380,8380,1
20241118,134800,366639110,8380,8380,8380,8380,83
20241118,134700,365943570,8380,8380,8380,8380,2
20241118,134600,365926810,8380,8380,8380,8380,1
20241118,134500,365918430,8380,8380,8400,8380,233
20241118,134400,363965870,8380,8380,8400,8380,3
20241118,134300,363940710,8400,8380,8400,8380,2
20241118,134200,363923930,8380,8400,8400,8380,2
20241118,134100,363907150,8380,8390,8390,8380,602
20241118,134000,358860490,8400,8390,8400,8390,2
20241118,133900,358843700,8390,8390,8390,8390,1
20241118,133800,358835310,8390,8390,8390,8390,2
20241118,133700,358818530,8390,8390,8390,8390,1
20241118,133600,358810140,8390,8390,8390,8390,212
20241118,133500,357031460,8390,8390,8390,8390,7
20241118,133400,356972730,8400,8390,8400,8390,2
20241118,133300,356955940,8390,8400,8400,8390,2
20241118,133200,356939150,8390,8390,8390,8390,3
20241118,133100,356913980,8390,8380,8390,8380,9
20241118,133000,356838480,8400,8380,8400,8380,2
20241118,132900,356821700,8380,8390,8400,8380,4
20241118,132800,356788140,8380,8380,8380,8380,2
20241118,132700,356771380,8390,8380,8390,8380,2
20241118,132600,356754610,8380,8390,8390,8380,2
20241118,132500,356737840,8380,8380,8380,8380,2
20241118,132400,356721080,8380,8380,8380,8380,98
20241118,132300,355899840,8380,8400,8400,8380,8
20241118,132200,355832770,8380,8380,8380,8380,22
20241118,132100,355648410,8400,8390,8400,8380,403
20241118,132000,352270410,8390,8390,8390,8390,121
20241118,131900,351255220,8400,8400,8400,8390,310
20241118,131800,348651230,8400,8400,8400,8390,12
20241118,131700,348550440,8390,8400,8400,8390,3
20241118,131600,348525250,8390,8390,8400,8390,3
20241118,131500,348500070,8400,8390,8400,8390,2
20241118,131400,348483280,8390,8390,8390,8390,1
20241118,131300,348474890,8390,8400,8410,8390,5
20241118,131200,348432870,8400,8390,8400,8390,11
20241118,131100,348340480,8390,8390,8410,8390,147
20241118,131000,347106050,8390,8390,8390,8390,11
20241118,130900,347013760,8380,8380,8380,8380,12
20241118,130800,346913200,8400,8380,8400,8380,25
20241118,130700,346703500,8380,8350,8380,8350,2
20241118,130600,346686770,8350,8350,8400,8350,6
20241118,130500,346636530,8370,8370,8370,8370,1
20241118,130400,346628160,8390,8390,8390,8390,381
20241118,130300,343431570,8400,8390,8400,8390,5
20241118,130200,343389590,8400,8370,8400,8370,72
20241118,130100,342785490,8390,8400,8400,8370,35
20241118,130000,342491850,8350,8390,8400,8310,41
20241118,125900,342147990,8390,8330,8390,8310,33
20241118,125800,341872220,8300,8310,8310,8300,365
20241118,125700,338842080,8310,8310,8310,8310,2
20241118,125600,338825460,8310,8320,8320,8310,686
20241118,125500,333124670,8320,8320,8320,8320,1
20241118,125400,333116350,8320,8320,8330,8320,3
20241118,125300,333091380,8310,8310,8310,8310,1
20241118,125200,333083070,8310,8330,8340,8310,3
20241118,125100,333058090,8310,8310,8330,8310,3
20241118,125000,333033140,8330,8330,8330,8310,3
20241118,124900,333008170,8310,8320,8320,8310,1001
20241118,124800,324688360,8330,8320,8330,8320,22
20241118,124700,324505310,8320,8320,8350,8320,8
20241118,124600,324438620,8370,8310,8370,8310,7
20241118,124500,324380090,8310,8310,8310,8310,2
20241118,124400,324363470,8310,8320,8320,8310,132
20241118,124300,323265250,8320,8350,8350,8320,801
20241118,124200,316595260,8360,8360,8360,8360,6
20241118,124100,316545100,8360,8360,8360,8360,2
20241118,124000,316528380,8360,8360,8360,8360,1
20241118,123900,316520020,8360,8360,8360,8360,1
20241118,123800,316511660,8370,8370,8370,8370,2
20241118,123700,316494920,8390,8390,8390,8370,3
20241118,123600,316469770,8380,8390,8390,8380,12
20241118,123500,316369200,8380,8380,8380,8380,1
20241118,123400,316360820,8390,8380,8390,8380,2
20241118,123300,316344050,8390,8390,8390,8390,0
20241118,123200,316344050,8390,8390,8390,8390,0
20241118,123100,316344050,8390,8420,8420,8390,89
20241118,123000,315596470,8430,8430,8430,8430,7
20241118,122900,315537460,8430,8430,8430,8430,0
20241118,122800,315537460,8430,8430,8430,8430,0
20241118,122700,315537460,8430,8430,8430,8430,0
20241118,122600,315537460,8430,8430,8430,8430,0
20241118,122500,315537460,8430,8430,8430,8430,0
20241118,122400,315537460,8430,8430,8430,8430,0
20241118,122300,315537460,8430,8430,8430,8430,4
20241118,122200,315503740,8430,8410,8430,8410,1273
20241118,122100,304791790,8430,8420,8430,8410,507
20241118,122000,300523280,8430,8420,8430,8420,153
20241118,121900,299235010,8440,8440,8440,8440,0
20241118,121800,299235010,8440,8440,8440,8440,0
20241118,121700,299235010,8440,8440,8440,8440,0
20241118,121600,299235010,8440,8450,8450,8420,147
20241118,121500,297994890,8430,8430,8430,8430,20
20241118,121400,297826290,8420,8420,8450,8420,301
20241118,121300,295291840,8430,8430,8430,8430,20
20241118,121200,295123240,8450,8440,8450,8440,20
20241118,121100,294954310,8450,8450,8450,8450,3
20241118,121000,294928960,8450,8450,8450,8450,0
20241118,120900,294928960,8450,8430,8450,8430,15
20241118,120800,294802390,8450,8450,8450,8450,0
20241118,120700,294802390,8450,8450,8450,8450,20
20241118,120600,294633390,8450,8450,8450,8450,0
20241118,120500,294633390,8450,8450,8450,8450,6
20241118,120400,294582690,8420,8450,8450,8420,294
20241118,120300,292101390,8450,8450,8450,8450,0
20241118,120200,292101390,8450,8450,8450,8450,1
20241118,120100,292092940,8450,8450,8450,8450,0
20241118,120000,292092940,8450,8440,8450,8440,501
20241118,115900,287864490,8450,8440,8450,8440,218
20241118,115800,286022990,8440,8440,8440,8440,0
20241118,115700,286022990,8440,8440,8440,8440,0
20241118,115600,286022990,8440,8440,8440,8440,20
20241118,115500,285854190,8440,8440,8440,8440,0
20241118,115400,285854190,8440,8440,8440,8440,0
20241118,115300,285854190,8440,8440,8440,8440,0
20241118,115200,285854190,8440,8440,8440,8440,0
20241118,115100,285854190,8440,8430,8440,8430,230
20241118,115000,283913140,8420,8400,8420,8400,1490
20241118,114900,271377040,8390,8390,8390,8390,0
20241118,114800,271377040,8390,8390,8390,8390,0
20241118,114700,271377040,8390,8390,8390,8390,0
20241118,114600,271377040,8390,8390,8390,8390,0
20241118,114500,271377040,8390,8390,8390,8390,224
20241118,114400,269497680,8390,8390,8390,8390,0
20241118,114300,269497680,8390,8390,8390,8390,3
20241118,114200,269472510,8390,8390,8390,8390,110
20241118,114100,268549610,8400,8400,8400,8400,0
20241118,114000,268549610,8400,8400,8400,8400,0
20241118,113900,268549610,8400,8400,8400,8400,102
20241118,113800,267692810,8400,8400,8400,8400,0
20241118,113700,267692810,8400,8400,8400,8400,14
20241118,113600,267575210,8400,8400,8400,8400,357
20241118,113500,264576410,8410,8410,8410,8410,0
20241118,113400,264576410,8410,8410,8410,8410,0
20241118,113300,264576410,8410,8410,8410,8410,20
20241118,113200,264408210,8410,8410,8410,8410,50
20241118,113100,263987710,8400,8400,8400,8400,0
20241118,113000,263987710,8400,8410,8410,8400,267
20241118,112900,261743340,8400,8400,8400,8400,74
20241118,112800,261121740,8400,8400,8400,8400,141
20241118,112700,259937340,8390,8390,8390,8390,0
20241118,112600,259937340,8390,8390,8390,8390,1
20241118,112500,259928950,8390,8390,8390,8390,600
20241118,112400,254894950,8390,8390,8390,8390,16
20241118,112300,254760710,8400,8400,8400,8400,0
20241118,112200,254760710,8400,8400,8400,8400,1
20241118,112100,254752310,8400,8400,8400,8400,4
20241118,112000,254718710,8400,8400,8400,8400,0
20241118,111900,254718710,8400,8400,8400,8400,2
20241118,111800,254701910,8400,8400,8400,8400,2
20241118,111700,254685110,8400,8400,8400,8400,100
20241118,111600,253845110,8400,8400,8400,8400,372
20241118,111500,250720310,8400,8400,8400,8400,100
20241118,111400,249880310,8390,8380,8390,8380,507
20241118,111300,245626610,8390,8390,8390,8390,1
20241118,111200,245618220,8380,8380,8380,8380,0
20241118,111100,245618220,8380,8380,8380,8380,0
20241118,111000,245618220,8380,8380,8380,8380,0
20241118,110900,245618220,8380,8380,8380,8380,0
20241118,110800,245618220,8380,8380,8380,8380,0
20241118,110700,245618220,8380,8380,8380,8380,0
20241118,110600,245618220,8380,8370,8380,8370,19
20241118,110500,245459090,8370,8370,8370,8370,15
20241118,110400,245333540,8370,8370,8370,8370,1
20241118,110300,245325170,8360,8360,8360,8360,0
20241118,110200,245325170,8360,8360,8360,8360,9
20241118,110100,245249930,8340,8340,8340,8340,0
20241118,110000,245249930,8340,8340,8340,8340,5
20241118,105900,245208230,8330,8360,8360,8330,6
20241118,105800,245158220,8350,8340,8350,8340,20
20241118,105700,244991320,8370,8360,8370,8330,97
20241118,105600,244182370,8360,8360,8360,8360,0
20241118,105500,244182370,8360,8360,8360,8360,2
20241118,105400,244165650,8370,8370,8370,8370,0
20241118,105300,244165650,8370,8370,8370,8370,0
20241118,105200,244165650,8370,8370,8370,8370,0
20241118,105100,244165650,8370,8370,8370,8370,80
20241118,105000,243496050,8370,8370,8370,8370,0
20241118,104900,243496050,8370,8370,8370,8370,51
20241118,104800,243069180,8360,8360,8360,8360,0
20241118,104700,243069180,8360,8360,8360,8360,5
20241118,104600,243027380,8360,8360,8360,8360,20
20241118,104500,242860180,8370,8370,8370,8370,302
20241118,104400,240332440,8390,8390,8390,8390,50
20241118,104300,239912940,8410,8410,8410,8410,0
20241118,104200,239912940,8410,8390,8410,8360,402
20241118,104100,236540100,8400,8420,8420,8400,151
20241118,104000,235271490,8450,8430,8450,8430,31
20241118,103900,235010140,8440,8440,8440,8440,1
20241118,103800,235001700,8450,8430,8450,8430,11
20241118,103700,234908950,8410,8450,8450,8410,3
20241118,103600,234883640,8410,8410,8410,8410,1
20241118,103500,234875230,8450,8450,8450,8450,0
20241118,103400,234875230,8450,8450,8450,8450,1
20241118,103300,234866780,8450,8460,8460,8450,15
20241118,103200,234739940,8460,8460,8460,8460,32
20241118,103100,234469220,8460,8460,8460,8460,1
20241118,103000,234460760,8460,8450,8460,8450,640
20241118,102900,229051290,8440,8440,8440,8440,469
20241118,102800,225092930,8440,8440,8440,8440,0
20241118,102700,225092930,8440,8440,8440,8440,0
20241118,102600,225092930,8440,8440,8440,8440,0
20241118,102500,225092930,8440,8440,8440,8440,32
20241118,102400,224822850,8440,8440,8440,8440,0
20241118,102300,224822850,8440,8440,8440,8440,5
20241118,102200,224780650,8450,8450,8450,8450,2
20241118,102100,224763750,8370,8440,8440,8370,804
20241118,102000,217996020,8440,8440,8440,8440,648
20241118,101900,212526900,8460,8460,8460,8460,7
20241118,101800,212467680,8460,8450,8460,8440,120
20241118,101700,211452560,8450,8450,8450,8450,34
20241118,101600,211165260,8460,8440,8460,8440,255
20241118,101500,209008170,8440,8440,8440,8440,72
20241118,101400,208400490,8440,8440,8440,8440,8
20241118,101300,208332970,8460,8460,8460,8460,0
20241118,101200,208332970,8460,8460,8460,8440,123
20241118,101100,207294390,8500,8500,8500,8500,211
20241118,101000,205500890,8450,8460,8500,8450,571
20241118,100900,200662250,8480,8460,8480,8450,22
20241118,100800,200476030,8460,8450,8460,8450,112
20241118,100700,199529580,8450,8450,8450,8440,389
20241118,100600,196246350,8450,8440,8450,8440,110
20241118,100500,195317850,8450,8440,8450,8440,61
20241118,100400,194802500,8450,8440,8450,8430,34
20241118,100300,194515440,8430,8430,8430,8420,71
20241118,100200,193917310,8420,8380,8420,8380,593
20241118,100100,188938190,8370,8330,8380,8330,179
20241118,100000,187441290,8370,8350,8370,8350,302
20241118,095900,184914430,8350,8350,8350,8350,1
20241118,095800,184906080,8350,8350,8350,8350,200
20241118,095700,183236080,8350,8340,8350,8300,263
20241118,095600,181044890,8340,8330,8340,8320,613
20241118,095500,175941680,8320,8320,8320,8300,316
20241118,095400,173315990,8320,8300,8320,8300,188
20241118,095300,171754440,8300,8220,8300,8210,355
20241118,095200,168812350,8270,8270,8270,8180,581
20241118,095100,164029370,8280,8280,8280,8280,91
20241118,095000,163275890,8320,8320,8320,8320,0
20241118,094900,163275890,8320,8290,8320,8290,930
20241118,094800,155559540,8290,8290,8290,8290,2
20241118,094700,155542960,8290,8290,8290,8290,5
20241118,094600,155501510,8290,8290,8290,8290,230
20241118,094500,153594810,8270,8280,8290,8270,12
20241118,094400,153495430,8270,8260,8270,8260,409
20241118,094300,150114000,8270,8240,8270,8240,847
20241118,094200,143134610,8240,8240,8240,8240,216
20241118,094100,141354770,8210,8210,8210,8210,328
20241118,094000,138661890,8240,8240,8240,8240,11
20241118,093900,138571250,8210,8210,8210,8210,0
20241118,093800,138571250,8210,8230,8240,8210,1821
20241118,093700,123598120,8240,8210,8240,8160,641
20241118,093600,118357150,8210,8210,8210,8210,3
20241118,093500,118332520,8200,8200,8200,8200,65
20241118,093400,117799520,8200,8210,8210,8200,45
20241118,093300,117430170,8210,8210,8230,8210,170
20241118,093200,116032050,8240,8240,8240,8220,218
20241118,093100,114236790,8240,8240,8240,8240,83
20241118,093000,113552870,8240,8240,8240,8240,10
20241118,092900,113470470,8240,8240,8240,8240,1
20241118,092800,113462230,8150,8210,8210,8150,200
20241118,092700,111825570,8210,8210,8210,8210,1
20241118,092600,111817360,8250,8220,8250,8220,123
20241118,092500,110806270,8230,8240,8240,8230,80
20241118,092400,110147850,8250,8290,8300,8250,270
20241118,092300,107910320,8230,8310,8320,8230,663
20241118,092200,102452340,8300,8270,8300,8230,352
20241118,092100,99542030,8270,8220,8270,8220,46
20241118,092000,99162460,8260,8260,8260,8260,31
20241118,091900,98906400,8260,8240,8260,8220,596
20241118,091800,93994350,8230,8230,8230,8210,434
20241118,091700,90422550,8240,8140,8240,8140,467
20241118,091600,86617470,8130,8100,8140,8090,3300
20241118,091500,59816830,8070,8070,8070,8070,5
20241118,091400,59776480,8070,8080,8080,8070,819
20241118,091300,53167050,8060,8070,8070,8060,317
20241118,091200,50609860,8070,8090,8100,8070,847
20241118,091100,43768620,8070,8070,8070,8070,473
20241118,091000,39951510,8080,8100,8100,8070,241
20241118,090900,38005630,8100,8050,8100,8050,2
20241118,090800,37989480,8040,8120,8120,8040,567
20241118,090700,33426000,8120,8040,8120,8040,1251
20241118,090600,23342580,8030,8030,8030,8030,3
20241118,090500,23318490,8030,8060,8060,8030,792
20241118,090400,16949360,8060,8110,8110,8060,726
20241118,090300,11091990,8110,8110,8110,8100,314
20241118,090200,8546580,8110,8050,8110,8050,250
20241118,090100,6532900,8050,8060,8060,8050,339
20241118,090000,3802450,8150,8150,8150,8050,468