KissMeData/044340/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,192500,53682370,5120,5120,5120,5120,11
20241119,192400,53682370,5120,5120,5120,5120,0
20241119,192300,53682370,5120,5120,5120,5120,0
20241119,192200,53682370,5120,5120,5120,5120,0
20241119,192100,53682370,5120,5120,5120,5120,0
20241119,192000,53682370,5120,5120,5120,5120,0
20241119,191900,53682370,5120,5120,5120,5120,0
20241119,191800,53682370,5120,5120,5120,5120,0
20241119,191700,53682370,5120,5120,5120,5120,0
20241119,191600,53682370,5120,5120,5120,5120,0
20241119,191500,53682370,5120,5120,5120,5120,0
20241119,191400,53682370,5120,5120,5120,5120,0
20241119,191300,53682370,5120,5120,5120,5120,0
20241119,191200,53682370,5120,5120,5120,5120,0
20241119,191100,53682370,5120,5120,5120,5120,0
20241119,191000,53682370,5120,5120,5120,5120,0
20241119,190900,53682370,5120,5120,5120,5120,0
20241119,190800,53682370,5120,5120,5120,5120,0
20241119,190700,53682370,5120,5120,5120,5120,0
20241119,190600,53682370,5120,5120,5120,5120,0
20241119,190500,53682370,5120,5120,5120,5120,0
20241119,190400,53682370,5120,5120,5120,5120,0
20241119,190300,53682370,5120,5120,5120,5120,0
20241119,190200,53682370,5120,5120,5120,5120,0
20241119,190100,53682370,5120,5120,5120,5120,0
20241119,190000,53682370,5120,5120,5120,5120,0
20241119,185900,53682370,5120,5120,5120,5120,0
20241119,185800,53682370,5120,5120,5120,5120,0
20241119,185700,53682370,5120,5120,5120,5120,0
20241119,185600,53682370,5120,5120,5120,5120,0
20241119,185500,53682370,5120,5120,5120,5120,11
20241119,185400,53682370,5120,5120,5120,5120,0
20241119,185300,53682370,5120,5120,5120,5120,0
20241119,185200,53682370,5120,5120,5120,5120,0
20241119,185100,53682370,5120,5120,5120,5120,0
20241119,185000,53682370,5120,5120,5120,5120,0
20241119,184900,53682370,5120,5120,5120,5120,0
20241119,184800,53682370,5120,5120,5120,5120,0
20241119,184700,53682370,5120,5120,5120,5120,0
20241119,184600,53682370,5120,5120,5120,5120,0
20241119,184500,53682370,5120,5120,5120,5120,0
20241119,184400,53682370,5120,5120,5120,5120,0
20241119,184300,53682370,5120,5120,5120,5120,0
20241119,184200,53682370,5120,5120,5120,5120,0
20241119,184100,53682370,5120,5120,5120,5120,0
20241119,184000,53682370,5120,5120,5120,5120,0
20241119,183900,53682370,5120,5120,5120,5120,0
20241119,183800,53682370,5120,5120,5120,5120,0
20241119,183700,53682370,5120,5120,5120,5120,0
20241119,183600,53682370,5120,5120,5120,5120,0
20241119,183500,53682370,5120,5120,5120,5120,0
20241119,183400,53682370,5120,5120,5120,5120,0
20241119,183300,53682370,5120,5120,5120,5120,0
20241119,183200,53682370,5120,5120,5120,5120,0
20241119,183100,53682370,5120,5120,5120,5120,0
20241119,183000,53682370,5120,5120,5120,5120,0
20241119,182900,53682370,5120,5120,5120,5120,0
20241119,182800,53682370,5120,5120,5120,5120,0
20241119,182700,53682370,5120,5120,5120,5120,0
20241119,182600,53682370,5120,5120,5120,5120,0
20241119,182500,53682370,5120,5120,5120,5120,11
20241119,182400,53682370,5120,5120,5120,5120,0
20241119,182300,53682370,5120,5120,5120,5120,0
20241119,182200,53682370,5120,5120,5120,5120,0
20241119,182100,53682370,5120,5120,5120,5120,0
20241119,182000,53682370,5120,5120,5120,5120,0
20241119,181900,53682370,5120,5120,5120,5120,0
20241119,181800,53682370,5120,5120,5120,5120,0
20241119,181700,53682370,5120,5120,5120,5120,0
20241119,181600,53682370,5120,5120,5120,5120,0
20241119,181500,53682370,5120,5120,5120,5120,0
20241119,181400,53682370,5120,5120,5120,5120,0
20241119,181300,53682370,5120,5120,5120,5120,0
20241119,181200,53682370,5120,5120,5120,5120,0
20241119,181100,53682370,5120,5120,5120,5120,0
20241119,181000,53682370,5120,5120,5120,5120,0
20241119,180900,53682370,5120,5120,5120,5120,0
20241119,180800,53682370,5120,5120,5120,5120,0
20241119,180700,53682370,5120,5120,5120,5120,0
20241119,180600,53682370,5120,5120,5120,5120,0
20241119,180500,53682370,5120,5120,5120,5120,0
20241119,180400,53682370,5120,5120,5120,5120,0
20241119,180300,53682370,5120,5120,5120,5120,0
20241119,180200,53682370,5120,5120,5120,5120,0
20241119,180100,53682370,5120,5120,5120,5120,0
20241119,180000,53682370,5120,5120,5120,5120,0
20241119,175900,53682370,5120,5120,5120,5120,0
20241119,175800,53682370,5120,5120,5120,5120,0
20241119,175700,53682370,5120,5120,5120,5120,0
20241119,175600,53682370,5120,5120,5120,5120,0
20241119,175500,53682370,5120,5120,5120,5120,11
20241119,175400,53682370,5120,5120,5120,5120,0
20241119,175300,53682370,5120,5120,5120,5120,0
20241119,175200,53682370,5120,5120,5120,5120,0
20241119,175100,53682370,5120,5120,5120,5120,0
20241119,175000,53682370,5120,5120,5120,5120,0
20241119,174900,53682370,5120,5120,5120,5120,0
20241119,174800,53682370,5120,5120,5120,5120,0
20241119,174700,53682370,5120,5120,5120,5120,0
20241119,174600,53682370,5120,5120,5120,5120,0
20241119,174500,53682370,5120,5120,5120,5120,0
20241119,174400,53682370,5120,5120,5120,5120,0
20241119,174300,53682370,5120,5120,5120,5120,0
20241119,174200,53682370,5120,5120,5120,5120,0
20241119,174100,53682370,5120,5120,5120,5120,0
20241119,174000,53682370,5120,5120,5120,5120,0
20241119,173900,53682370,5120,5120,5120,5120,0
20241119,173800,53682370,5120,5120,5120,5120,0
20241119,173700,53682370,5120,5120,5120,5120,0
20241119,173600,53682370,5120,5120,5120,5120,0
20241119,173500,53682370,5120,5120,5120,5120,0
20241119,173400,53682370,5120,5120,5120,5120,0
20241119,173300,53682370,5120,5120,5120,5120,0
20241119,173200,53682370,5120,5120,5120,5120,0
20241119,173100,53682370,5120,5120,5120,5120,0
20241119,173000,53682370,5120,5120,5120,5120,0
20241119,172900,53682370,5120,5120,5120,5120,0
20241119,172800,53682370,5120,5120,5120,5120,0
20241119,172700,53682370,5120,5120,5120,5120,0
20241119,172600,53682370,5120,5120,5120,5120,0
20241119,172500,53682370,5120,5120,5120,5120,11
20241119,172400,53682370,5120,5120,5120,5120,0
20241119,172300,53682370,5120,5120,5120,5120,0
20241119,172200,53682370,5120,5120,5120,5120,0
20241119,172100,53682370,5120,5120,5120,5120,0
20241119,172000,53682370,5120,5120,5120,5120,0
20241119,171900,53682370,5120,5120,5120,5120,0
20241119,171800,53682370,5120,5120,5120,5120,0
20241119,171700,53682370,5120,5120,5120,5120,0
20241119,171600,53682370,5120,5120,5120,5120,0
20241119,171500,53682370,5120,5120,5120,5120,0
20241119,171400,53682370,5120,5120,5120,5120,0
20241119,171300,53682370,5120,5120,5120,5120,0
20241119,171200,53682370,5120,5120,5120,5120,0
20241119,171100,53682370,5120,5120,5120,5120,0
20241119,171000,53682370,5120,5120,5120,5120,0
20241119,170900,53682370,5120,5120,5120,5120,0
20241119,170800,53682370,5120,5120,5120,5120,0
20241119,170700,53682370,5120,5120,5120,5120,0
20241119,170600,53682370,5120,5120,5120,5120,0
20241119,170500,53682370,5120,5120,5120,5120,0
20241119,170400,53682370,5120,5120,5120,5120,0
20241119,170300,53682370,5120,5120,5120,5120,0
20241119,170200,53682370,5120,5120,5120,5120,0
20241119,170100,53682370,5120,5120,5120,5120,0
20241119,170000,53682370,5120,5120,5120,5120,0
20241119,165900,53682370,5120,5120,5120,5120,0
20241119,165800,53682370,5120,5120,5120,5120,0
20241119,165700,53682370,5120,5120,5120,5120,0
20241119,165600,53682370,5120,5120,5120,5120,0
20241119,165500,53682370,5120,5120,5120,5120,11
20241119,165400,53682370,5120,5120,5120,5120,0
20241119,165300,53682370,5120,5120,5120,5120,0
20241119,165200,53682370,5120,5120,5120,5120,0
20241119,165100,53682370,5120,5120,5120,5120,0
20241119,165000,53682370,5120,5120,5120,5120,0
20241119,164900,53682370,5120,5120,5120,5120,0
20241119,164800,53682370,5120,5120,5120,5120,0
20241119,164700,53682370,5120,5120,5120,5120,0
20241119,164600,53682370,5120,5120,5120,5120,0
20241119,164500,53682370,5120,5120,5120,5120,0
20241119,164400,53682370,5120,5120,5120,5120,0
20241119,164300,53682370,5120,5120,5120,5120,0
20241119,164200,53682370,5120,5120,5120,5120,0
20241119,164100,53682370,5120,5120,5120,5120,0
20241119,164000,53682370,5120,5120,5120,5120,0
20241119,163900,53682370,5120,5120,5120,5120,0
20241119,163800,53682370,5120,5120,5120,5120,0
20241119,163700,53682370,5120,5120,5120,5120,0
20241119,163600,53682370,5120,5120,5120,5120,0
20241119,163500,53682370,5120,5120,5120,5120,0
20241119,163400,53682370,5120,5120,5120,5120,0
20241119,163300,53682370,5120,5120,5120,5120,0
20241119,163200,53682370,5120,5120,5120,5120,0
20241119,163100,53682370,5120,5120,5120,5120,0
20241119,163000,53682370,5120,5120,5120,5120,0
20241119,162900,53682370,5120,5120,5120,5120,0
20241119,162800,53682370,5120,5120,5120,5120,0
20241119,162700,53682370,5120,5120,5120,5120,0
20241119,162600,53682370,5120,5120,5120,5120,0
20241119,162500,53682370,5120,5120,5120,5120,11
20241119,162400,53682370,5120,5120,5120,5120,0
20241119,162300,53682370,5120,5120,5120,5120,0
20241119,162200,53682370,5120,5120,5120,5120,0
20241119,162100,53682370,5120,5120,5120,5120,0
20241119,162000,53682370,5120,5120,5120,5120,0
20241119,161900,53682370,5120,5120,5120,5120,0
20241119,161800,53682370,5120,5120,5120,5120,0
20241119,161700,53682370,5120,5120,5120,5120,0
20241119,161600,53682370,5120,5120,5120,5120,0
20241119,161500,53682370,5120,5120,5120,5120,0
20241119,161400,53682370,5120,5120,5120,5120,0
20241119,161300,53682370,5120,5120,5120,5120,0
20241119,161200,53682370,5120,5120,5120,5120,0
20241119,161100,53682370,5120,5120,5120,5120,0
20241119,161000,53682370,5120,5120,5120,5120,0
20241119,160900,53682370,5120,5120,5120,5120,0
20241119,160800,53682370,5120,5120,5120,5120,0
20241119,160700,53682370,5120,5120,5120,5120,0
20241119,160600,53682370,5120,5120,5120,5120,0
20241119,160500,53682370,5120,5120,5120,5120,0
20241119,160400,53682370,5120,5120,5120,5120,0
20241119,160300,53682370,5120,5120,5120,5120,0
20241119,160200,53682370,5120,5120,5120,5120,0
20241119,160100,53682370,5120,5120,5120,5120,0
20241119,160000,53682370,5120,5120,5120,5120,0
20241119,155900,53682370,5120,5120,5120,5120,0
20241119,155800,53682370,5120,5120,5120,5120,0
20241119,155700,53682370,5120,5120,5120,5120,0
20241119,155600,53682370,5120,5120,5120,5120,0
20241119,155500,53682370,5120,5120,5120,5120,11
20241119,155400,53682370,5120,5120,5120,5120,0
20241119,155300,53682370,5120,5120,5120,5120,0
20241119,155200,53682370,5120,5120,5120,5120,0
20241119,155100,53682370,5120,5120,5120,5120,0
20241119,155000,53682370,5120,5120,5120,5120,0
20241119,154900,53682370,5120,5120,5120,5120,0
20241119,154800,53682370,5120,5120,5120,5120,0
20241119,154700,53682370,5120,5120,5120,5120,0
20241119,154600,53682370,5120,5120,5120,5120,0
20241119,154500,53682370,5120,5120,5120,5120,0
20241119,154400,53682370,5120,5120,5120,5120,0
20241119,154300,53682370,5120,5120,5120,5120,0
20241119,154200,53682370,5120,5120,5120,5120,0
20241119,154100,53682370,5120,5120,5120,5120,0
20241119,154000,53682370,5120,5120,5120,5120,0
20241119,153900,53682370,5120,5120,5120,5120,0
20241119,153800,53682370,5120,5120,5120,5120,0
20241119,153700,53682370,5120,5120,5120,5120,0
20241119,153600,53682370,5120,5120,5120,5120,0
20241119,153500,53682370,5120,5120,5120,5120,0
20241119,153400,53682370,5120,5120,5120,5120,0
20241119,153300,53682370,5120,5120,5120,5120,0
20241119,153200,53682370,5120,5120,5120,5120,0
20241119,153100,53682370,5120,5120,5120,5120,0
20241119,153000,53682370,5120,5120,5120,5120,11
20241119,152900,53626050,5090,5090,5090,5090,0
20241119,152800,53626050,5090,5090,5090,5090,0
20241119,152700,53626050,5090,5090,5090,5090,0
20241119,152600,53626050,5090,5090,5090,5090,0
20241119,152500,53626050,5090,5090,5090,5090,0
20241119,152400,53626050,5090,5090,5090,5090,0
20241119,152300,53626050,5090,5090,5090,5090,0
20241119,152200,53626050,5090,5090,5090,5090,0
20241119,152100,53626050,5090,5090,5090,5090,0
20241119,152000,53626050,5090,5090,5090,5090,0
20241119,151900,53626050,5090,5090,5120,5090,395
20241119,151800,51615470,5100,5120,5120,5100,133
20241119,151700,50937150,5110,5110,5110,5110,2
20241119,151600,50926930,5120,5100,5120,5100,33
20241119,151500,50758300,5100,5100,5100,5100,0
20241119,151400,50758300,5100,5110,5110,5100,71
20241119,151300,50396180,5110,5110,5110,5110,2
20241119,151200,50385960,5110,5110,5110,5110,3
20241119,151100,50370630,5110,5110,5110,5110,0
20241119,151000,50370630,5110,5110,5110,5110,0
20241119,150900,50370630,5110,5110,5110,5110,0
20241119,150800,50370630,5110,5110,5110,5110,0
20241119,150700,50370630,5110,5110,5110,5110,0
20241119,150600,50370630,5110,5110,5110,5110,0
20241119,150500,50370630,5110,5110,5110,5110,30
20241119,150400,50217330,5110,5110,5110,5110,6
20241119,150300,50186670,5110,5110,5110,5110,0
20241119,150200,50186670,5110,5110,5110,5110,153
20241119,150100,49404840,5130,5130,5130,5130,1
20241119,150000,49399710,5110,5110,5110,5110,0
20241119,145900,49399710,5110,5110,5110,5110,0
20241119,145800,49399710,5110,5110,5110,5110,4
20241119,145700,49379270,5120,5120,5130,5120,59
20241119,145600,49077150,5130,5130,5130,5120,14
20241119,145500,49005390,5120,5120,5130,5120,11
20241119,145400,48949020,5130,5120,5130,5120,7
20241119,145300,48913160,5130,5130,5130,5130,0
20241119,145200,48913160,5130,5130,5130,5130,6
20241119,145100,48882380,5130,5130,5130,5130,0
20241119,145000,48882380,5130,5130,5130,5130,0
20241119,144900,48882380,5130,5130,5130,5130,0
20241119,144800,48882380,5130,5130,5130,5130,0
20241119,144700,48882380,5130,5130,5130,5130,0
20241119,144600,48882380,5130,5120,5130,5120,6
20241119,144500,48851630,5130,5130,5130,5120,11
20241119,144400,48795230,5120,5120,5120,5120,0
20241119,144300,48795230,5120,5120,5120,5120,0
20241119,144200,48795230,5120,5120,5120,5120,0
20241119,144100,48795230,5120,5120,5120,5120,0
20241119,144000,48795230,5120,5120,5120,5120,1
20241119,143900,48790110,5130,5130,5130,5130,0
20241119,143800,48790110,5130,5130,5130,5130,0
20241119,143700,48790110,5130,5130,5130,5130,0
20241119,143600,48790110,5130,5130,5130,5130,0
20241119,143500,48790110,5130,5130,5130,5130,0
20241119,143400,48790110,5130,5130,5130,5130,0
20241119,143300,48790110,5130,5130,5130,5130,0
20241119,143200,48790110,5130,5130,5130,5130,0
20241119,143100,48790110,5130,5130,5130,5130,0
20241119,143000,48790110,5130,5130,5130,5130,1
20241119,142900,48784980,5130,5130,5130,5130,0
20241119,142800,48784980,5130,5130,5130,5130,0
20241119,142700,48784980,5130,5130,5130,5130,0
20241119,142600,48784980,5130,5130,5130,5130,0
20241119,142500,48784980,5130,5130,5130,5130,0
20241119,142400,48784980,5130,5130,5130,5130,0
20241119,142300,48784980,5130,5130,5130,5130,0
20241119,142200,48784980,5130,5130,5130,5130,0
20241119,142100,48784980,5130,5130,5130,5130,0
20241119,142000,48784980,5130,5130,5130,5130,0
20241119,141900,48784980,5130,5130,5130,5130,0
20241119,141800,48784980,5130,5130,5130,5130,0
20241119,141700,48784980,5130,5130,5130,5130,0
20241119,141600,48784980,5130,5130,5130,5130,0
20241119,141500,48784980,5130,5130,5130,5130,0
20241119,141400,48784980,5130,5130,5130,5130,0
20241119,141300,48784980,5130,5130,5130,5130,0
20241119,141200,48784980,5130,5130,5130,5130,0
20241119,141100,48784980,5130,5130,5130,5130,0
20241119,141000,48784980,5130,5130,5130,5120,11
20241119,140900,48728600,5120,5120,5130,5120,9
20241119,140800,48682480,5130,5120,5130,5120,2
20241119,140700,48672230,5130,5130,5130,5130,0
20241119,140600,48672230,5130,5130,5130,5120,11
20241119,140500,48615850,5120,5120,5120,5120,2
20241119,140400,48605610,5120,5120,5120,5120,0
20241119,140300,48605610,5120,5120,5120,5120,1
20241119,140200,48600490,5130,5130,5130,5130,0
20241119,140100,48600490,5130,5130,5130,5130,1
20241119,140000,48595360,5130,5130,5130,5130,0
20241119,135900,48595360,5130,5130,5130,5130,0
20241119,135800,48595360,5130,5130,5130,5130,0
20241119,135700,48595360,5130,5120,5130,5120,10
20241119,135600,48544140,5130,5130,5130,5130,0
20241119,135500,48544140,5130,5130,5130,5130,0
20241119,135400,48544140,5130,5130,5130,5130,4
20241119,135300,48523620,5130,5130,5130,5130,4
20241119,135200,48503100,5130,5130,5130,5130,0
20241119,135100,48503100,5130,5130,5130,5130,0
20241119,135000,48503100,5130,5130,5130,5130,0
20241119,134900,48503100,5130,5130,5130,5130,0
20241119,134800,48503100,5130,5130,5130,5130,0
20241119,134700,48503100,5130,5130,5130,5130,7
20241119,134600,48467190,5130,5130,5130,5130,0
20241119,134500,48467190,5130,5130,5130,5130,0
20241119,134400,48467190,5130,5130,5130,5130,0
20241119,134300,48467190,5130,5130,5130,5130,0
20241119,134200,48467190,5130,5130,5130,5130,0
20241119,134100,48467190,5130,5130,5130,5130,0
20241119,134000,48467190,5130,5130,5130,5130,0
20241119,133900,48467190,5130,5130,5130,5130,0
20241119,133800,48467190,5130,5130,5130,5120,24
20241119,133700,48344290,5120,5120,5120,5120,2
20241119,133600,48334050,5120,5120,5120,5120,0
20241119,133500,48334050,5120,5120,5120,5120,0
20241119,133400,48334050,5120,5120,5120,5120,0
20241119,133300,48334050,5120,5120,5120,5120,0
20241119,133200,48334050,5120,5120,5120,5120,0
20241119,133100,48334050,5120,5120,5120,5120,0
20241119,133000,48334050,5120,5120,5120,5120,1
20241119,132900,48328930,5100,5100,5100,5100,0
20241119,132800,48328930,5100,5100,5100,5100,0
20241119,132700,48328930,5100,5100,5100,5100,0
20241119,132600,48328930,5100,5100,5100,5100,11
20241119,132500,48272830,5120,5120,5120,5120,0
20241119,132400,48272830,5120,5120,5120,5120,0
20241119,132300,48272830,5120,5120,5120,5120,0
20241119,132200,48272830,5120,5120,5120,5120,0
20241119,132100,48272830,5120,5120,5120,5120,1
20241119,132000,48267710,5130,5130,5130,5130,0
20241119,131900,48267710,5130,5120,5130,5120,6
20241119,131800,48236940,5090,5100,5100,5090,75
20241119,131700,47855090,5130,5120,5130,5120,114
20241119,131600,47270310,5100,5120,5120,5100,171
20241119,131500,46398190,5120,5120,5120,5120,1
20241119,131400,46393070,5130,5130,5130,5130,0
20241119,131300,46393070,5130,5130,5130,5130,0
20241119,131200,46393070,5130,5130,5130,5130,0
20241119,131100,46393070,5130,5130,5130,5130,0
20241119,131000,46393070,5130,5130,5130,5130,0
20241119,130900,46393070,5130,5130,5130,5130,0
20241119,130800,46393070,5130,5130,5130,5130,0
20241119,130700,46393070,5130,5130,5130,5130,0
20241119,130600,46393070,5130,5130,5130,5130,0
20241119,130500,46393070,5130,5130,5130,5130,0
20241119,130400,46393070,5130,5130,5130,5130,0
20241119,130300,46393070,5130,5130,5130,5130,0
20241119,130200,46393070,5130,5110,5130,5110,9
20241119,130100,46346980,5090,5120,5120,5090,602
20241119,130000,43282540,5140,5120,5140,5120,15
20241119,125900,43205580,5130,5120,5140,5120,21
20241119,125800,43097920,5140,5120,5140,5120,16
20241119,125700,43015840,5130,5130,5140,5120,12
20241119,125600,42954290,5110,5110,5110,5110,0
20241119,125500,42954290,5110,5110,5130,5110,8
20241119,125400,42913350,5130,5130,5150,5110,77
20241119,125300,42518870,5100,5120,5120,5090,224
20241119,125200,41376920,5130,5130,5130,5130,0
20241119,125100,41376920,5130,5130,5130,5130,0
20241119,125000,41376920,5130,5130,5130,5130,7
20241119,124900,41341010,5130,5130,5130,5130,0
20241119,124800,41341010,5130,5130,5130,5130,9
20241119,124700,41294840,5150,5150,5150,5140,8
20241119,124600,41253660,5140,5140,5140,5140,10
20241119,124500,41202260,5160,5160,5160,5160,0
20241119,124400,41202260,5160,5160,5160,5160,0
20241119,124300,41202260,5160,5160,5160,5160,0
20241119,124200,41202260,5160,5140,5160,5140,3
20241119,124100,41186800,5160,5160,5160,5160,0
20241119,124000,41186800,5160,5160,5160,5160,1
20241119,123900,41181640,5160,5160,5160,5160,0
20241119,123800,41181640,5160,5160,5160,5160,0
20241119,123700,41181640,5160,5160,5160,5160,0
20241119,123600,41181640,5160,5120,5160,5120,23
20241119,123500,41063840,5130,5130,5160,5130,39
20241119,123400,40863240,5160,5130,5170,5130,53
20241119,123300,40590500,5130,5160,5160,5130,387
20241119,123200,38593700,5160,5160,5160,5160,1
20241119,123100,38588540,5120,5120,5160,5120,42
20241119,123000,38372930,5120,5120,5150,5120,21
20241119,122900,38265130,5160,5150,5160,5120,21
20241119,122800,38157190,5120,5150,5150,5120,31
20241119,122700,37998140,5130,5120,5150,5120,29
20241119,122600,37849410,5120,5120,5120,5120,252
20241119,122500,36559170,5120,5110,5120,5110,5
20241119,122400,36533610,5110,5140,5140,5110,209
20241119,122300,35465540,5150,5150,5150,5150,0
20241119,122200,35465540,5150,5150,5150,5150,0
20241119,122100,35465540,5150,5150,5150,5150,0
20241119,122000,35465540,5150,5130,5150,5130,5
20241119,121900,35439840,5150,5130,5150,5130,132
20241119,121800,34760600,5130,5120,5130,5120,3
20241119,121700,34745230,5130,5130,5130,5130,0
20241119,121600,34745230,5130,5120,5130,5120,182
20241119,121500,33812530,5120,5120,5120,5120,1
20241119,121400,33807410,5120,5120,5120,5120,0
20241119,121300,33807410,5120,5120,5120,5120,0
20241119,121200,33807410,5120,5120,5120,5120,0
20241119,121100,33807410,5120,5120,5120,5120,0
20241119,121000,33807410,5120,5120,5120,5120,0
20241119,120900,33807410,5120,5120,5120,5120,0
20241119,120800,33807410,5120,5120,5120,5120,0
20241119,120700,33807410,5120,5120,5120,5120,2
20241119,120600,33797170,5120,5120,5120,5120,0
20241119,120500,33797170,5120,5120,5120,5120,0
20241119,120400,33797170,5120,5120,5120,5120,0
20241119,120300,33797170,5120,5120,5120,5120,0
20241119,120200,33797170,5120,5120,5120,5120,0
20241119,120100,33797170,5120,5120,5120,5120,3
20241119,120000,33781810,5120,5120,5120,5120,0
20241119,115900,33781810,5120,5120,5120,5120,0
20241119,115800,33781810,5120,5120,5120,5120,0
20241119,115700,33781810,5120,5120,5120,5120,0
20241119,115600,33781810,5120,5120,5120,5120,1
20241119,115500,33776690,5120,5110,5120,5110,2
20241119,115400,33766460,5130,5130,5130,5130,0
20241119,115300,33766460,5130,5130,5130,5130,0
20241119,115200,33766460,5130,5130,5130,5130,6
20241119,115100,33735680,5130,5120,5130,5120,2
20241119,115000,33725430,5110,5110,5110,5110,1
20241119,114900,33720320,5130,5130,5130,5130,0
20241119,114800,33720320,5130,5110,5130,5110,2
20241119,114700,33710080,5130,5090,5130,5090,34
20241119,114600,33536390,5090,5100,5130,5090,357
20241119,114500,31708310,5100,5100,5100,5100,419
20241119,114400,29571410,5100,5100,5100,5100,20
20241119,114300,29469410,5100,5100,5100,5100,23
20241119,114200,29352110,5100,5100,5100,5100,20
20241119,114100,29250110,5100,5100,5100,5100,1
20241119,114000,29245010,5100,5100,5100,5100,0
20241119,113900,29245010,5100,5100,5100,5100,60
20241119,113800,28939010,5100,5100,5100,5100,0
20241119,113700,28939010,5100,5100,5100,5100,3
20241119,113600,28923710,5090,5090,5090,5090,154
20241119,113500,28139850,5090,5090,5090,5090,0
20241119,113400,28139850,5090,5090,5090,5090,1
20241119,113300,28134760,5080,5090,5090,5080,13
20241119,113200,28068690,5080,5080,5080,5080,10
20241119,113100,28017890,5080,5080,5080,5080,29
20241119,113000,27870570,5090,5090,5090,5090,0
20241119,112900,27870570,5090,5090,5090,5090,0
20241119,112800,27870570,5090,5090,5090,5090,10
20241119,112700,27819670,5090,5090,5090,5090,1
20241119,112600,27814580,5090,5090,5090,5090,0
20241119,112500,27814580,5090,5090,5090,5090,1
20241119,112400,27809490,5090,5090,5090,5090,9
20241119,112300,27763680,5100,5100,5100,5100,32
20241119,112200,27600480,5100,5100,5100,5100,1
20241119,112100,27595380,5100,5100,5100,5100,12
20241119,112000,27534180,5100,5100,5100,5100,0
20241119,111900,27534180,5100,5100,5100,5100,3
20241119,111800,27518880,5100,5100,5100,5100,0
20241119,111700,27518880,5100,5100,5100,5100,0
20241119,111600,27518880,5100,5090,5100,5090,3
20241119,111500,27503590,5090,5090,5100,5090,15
20241119,111400,27427200,5100,5100,5100,5100,0
20241119,111300,27427200,5100,5100,5100,5100,0
20241119,111200,27427200,5100,5100,5100,5100,0
20241119,111100,27427200,5100,5100,5100,5100,1
20241119,111000,27422100,5090,5090,5090,5090,48
20241119,110900,27177780,5090,5100,5100,5090,649
20241119,110800,23868710,5100,5100,5100,5100,0
20241119,110700,23868710,5100,5100,5100,5100,0
20241119,110600,23868710,5100,5110,5120,5100,131
20241119,110500,23199300,5120,5120,5120,5120,0
20241119,110400,23199300,5120,5120,5120,5120,1
20241119,110300,23194180,5110,5110,5110,5110,0
20241119,110200,23194180,5110,5110,5110,5110,0
20241119,110100,23194180,5110,5110,5110,5110,0
20241119,110000,23194180,5110,5110,5110,5110,1
20241119,105900,23189070,5120,5120,5120,5120,8
20241119,105800,23148110,5120,5120,5120,5120,0
20241119,105700,23148110,5120,5120,5120,5120,0
20241119,105600,23148110,5120,5120,5120,5120,200
20241119,105500,22124110,5120,5120,5120,5120,100
20241119,105400,21612110,5110,5110,5110,5110,1
20241119,105300,21607000,5120,5120,5120,5120,1
20241119,105200,21601880,5130,5130,5130,5130,0
20241119,105100,21601880,5130,5130,5130,5130,0
20241119,105000,21601880,5130,5130,5130,5130,0
20241119,104900,21601880,5130,5120,5130,5120,5
20241119,104800,21576250,5110,5110,5110,5110,1
20241119,104700,21571140,5120,5120,5120,5120,0
20241119,104600,21571140,5120,5120,5120,5120,0
20241119,104500,21571140,5120,5110,5120,5110,2
20241119,104400,21560910,5100,5100,5100,5100,0
20241119,104300,21560910,5100,5110,5110,5100,300
20241119,104200,20029820,5130,5120,5130,5120,7
20241119,104100,19993930,5130,5130,5130,5130,0
20241119,104000,19993930,5130,5130,5130,5130,2
20241119,103900,19983670,5120,5120,5120,5120,0
20241119,103800,19983670,5120,5120,5120,5120,1
20241119,103700,19978550,5130,5120,5130,5120,2
20241119,103600,19968300,5130,5110,5130,5110,4
20241119,103500,19947820,5130,5130,5130,5120,7
20241119,103400,19911930,5120,5100,5120,5100,523
20241119,103300,17234700,5100,5100,5100,5100,0
20241119,103200,17234700,5100,5100,5100,5100,1
20241119,103100,17229600,5100,5100,5100,5100,1
20241119,103000,17224500,5100,5100,5100,5100,1
20241119,102900,17219400,5100,5100,5100,5100,0
20241119,102800,17219400,5100,5100,5100,5100,3
20241119,102700,17204100,5100,5100,5100,5100,0
20241119,102600,17204100,5100,5100,5100,5100,0
20241119,102500,17204100,5100,5100,5100,5100,1
20241119,102400,17199000,5090,5100,5110,5090,55
20241119,102300,16918960,5100,5100,5100,5100,1
20241119,102200,16913860,5100,5120,5120,5100,31
20241119,102100,16755710,5120,5120,5120,5120,1
20241119,102000,16750590,5120,5100,5120,5100,495
20241119,101900,14226060,5100,5100,5120,5100,8
20241119,101800,14185210,5090,5090,5090,5090,2
20241119,101700,14175030,5110,5110,5110,5110,0
20241119,101600,14175030,5110,5100,5110,5100,204
20241119,101500,13134620,5110,5110,5110,5110,3
20241119,101400,13119290,5120,5120,5120,5120,0
20241119,101300,13119290,5120,5120,5120,5120,2
20241119,101200,13109050,5110,5120,5120,5110,2
20241119,101100,13098820,5120,5120,5120,5120,0
20241119,101000,13098820,5120,5120,5120,5120,0
20241119,100900,13098820,5120,5120,5120,5120,0
20241119,100800,13098820,5120,5120,5120,5120,1
20241119,100700,13093700,5120,5120,5120,5120,0
20241119,100600,13093700,5120,5120,5120,5110,4
20241119,100500,13073230,5110,5110,5110,5110,1
20241119,100400,13068120,5120,5120,5120,5120,0
20241119,100300,13068120,5120,5120,5120,5120,0
20241119,100200,13068120,5120,5120,5120,5120,0
20241119,100100,13068120,5120,5120,5120,5120,0
20241119,100000,13068120,5120,5100,5120,5090,5
20241119,095900,13042590,5100,5100,5110,5100,11
20241119,095800,12986410,5110,5110,5120,5110,7
20241119,095700,12950630,5100,5100,5100,5100,0
20241119,095600,12950630,5100,5110,5120,5100,44
20241119,095500,12725440,5120,5100,5120,5100,70
20241119,095400,12367770,5100,5100,5100,5100,0
20241119,095300,12367770,5100,5100,5100,5100,0
20241119,095200,12367770,5100,5100,5100,5100,0
20241119,095100,12367770,5100,5100,5100,5100,0
20241119,095000,12367770,5100,5100,5100,5100,2
20241119,094900,12357570,5100,5100,5100,5100,10
20241119,094800,12306570,5100,5100,5100,5100,1
20241119,094700,12301470,5090,5090,5090,5090,10
20241119,094600,12250570,5100,5100,5100,5100,0
20241119,094500,12250570,5100,5100,5120,5090,35
20241119,094400,12071690,5110,5110,5110,5110,68
20241119,094300,11724210,5120,5120,5120,5120,0
20241119,094200,11724210,5120,5120,5120,5120,1
20241119,094100,11719090,5120,5120,5120,5120,7
20241119,094000,11683250,5120,5120,5140,5110,8
20241119,093900,11642290,5120,5110,5120,5110,25
20241119,093800,11514470,5110,5110,5110,5110,0
20241119,093700,11514470,5110,5110,5110,5110,1
20241119,093600,11509360,5100,5100,5140,5100,14
20241119,093500,11437840,5100,5090,5130,5090,356
20241119,093400,9625450,5080,5080,5080,5080,5
20241119,093300,9600050,5090,5080,5090,5080,13
20241119,093200,9533910,5090,5090,5090,5090,0
20241119,093100,9533910,5090,5090,5090,5090,0
20241119,093000,9533910,5090,5090,5090,5090,4
20241119,092900,9513550,5090,5080,5090,5080,20
20241119,092800,9411770,5090,5090,5090,5090,0
20241119,092700,9411770,5090,5090,5090,5090,2
20241119,092600,9401590,5090,5090,5090,5090,0
20241119,092500,9401590,5090,5090,5090,5090,1
20241119,092400,9396500,5090,5070,5090,5070,3
20241119,092300,9381270,5070,5080,5090,5060,45
20241119,092200,9152960,5060,5060,5090,5060,63
20241119,092100,8833400,5090,5060,5090,5060,26
20241119,092000,8701360,5080,5080,5090,5060,24
20241119,091900,8579620,5060,5080,5090,5050,33
20241119,091800,8412350,5050,5110,5110,5040,527
20241119,091700,5749300,5150,5150,5150,5150,1
20241119,091600,5744150,5020,5080,5080,5020,311
20241119,091500,4174560,5080,5100,5100,5080,36
20241119,091400,3991380,5150,5110,5150,5110,19
20241119,091300,3893760,5100,5100,5100,5100,0
20241119,091200,3893760,5100,5100,5100,5100,3
20241119,091100,3878460,5110,5110,5110,5110,652
20241119,091000,546740,5120,5130,5130,5120,4
20241119,090900,526230,5130,5130,5130,5130,1
20241119,090800,521100,5110,5130,5130,5110,32
20241119,090700,357450,5130,5140,5140,5130,13
20241119,090600,290650,5180,5150,5180,5150,7
20241119,090500,254420,5180,5180,5180,5180,1
20241119,090400,249240,5150,5150,5150,5150,7
20241119,090300,213190,5190,5190,5190,5190,10
20241119,090200,161290,5200,5200,5200,5200,0
20241119,090100,161290,5200,5200,5200,5200,0
20241119,090000,161290,5200,5200,5210,5200,31