KissMeData/002100/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183600,345303810,8990,8990,8990,8990,273
20241118,183500,345303810,8990,8990,8990,8990,0
20241118,183400,345303810,8990,8990,8990,8990,0
20241118,183300,345303810,8990,8990,8990,8990,0
20241118,183200,345303810,8990,8990,8990,8990,0
20241118,183100,345303810,8990,8990,8990,8990,0
20241118,183000,345303810,8990,8990,8990,8990,0
20241118,182900,345303810,8990,8990,8990,8990,0
20241118,182800,345303810,8990,8990,8990,8990,0
20241118,182700,345303810,8990,8990,8990,8990,0
20241118,182600,345303810,8990,8990,8990,8990,0
20241118,182500,345303810,8990,8990,8990,8990,0
20241118,182400,345303810,8990,8990,8990,8990,0
20241118,182300,345303810,8990,8990,8990,8990,0
20241118,182200,345303810,8990,8990,8990,8990,0
20241118,182100,345303810,8990,8990,8990,8990,0
20241118,182000,345303810,8990,8990,8990,8990,0
20241118,181900,345303810,8990,8990,8990,8990,0
20241118,181800,345303810,8990,8990,8990,8990,0
20241118,181700,345303810,8990,8990,8990,8990,0
20241118,181600,345303810,8990,8990,8990,8990,0
20241118,181500,345303810,8990,8990,8990,8990,0
20241118,181400,345303810,8990,8990,8990,8990,0
20241118,181300,345303810,8990,8990,8990,8990,0
20241118,181200,345303810,8990,8990,8990,8990,0
20241118,181100,345303810,8990,8990,8990,8990,0
20241118,181000,345303810,8990,8990,8990,8990,0
20241118,180900,345303810,8990,8990,8990,8990,0
20241118,180800,345303810,8990,8990,8990,8990,0
20241118,180700,345303810,8990,8990,8990,8990,0
20241118,180600,345303810,8990,8990,8990,8990,273
20241118,180500,345303810,8990,8990,8990,8990,0
20241118,180400,345303810,8990,8990,8990,8990,0
20241118,180300,345303810,8990,8990,8990,8990,0
20241118,180200,345303810,8990,8990,8990,8990,0
20241118,180100,345303810,8990,8990,8990,8990,0
20241118,180000,345303810,8990,8990,8990,8990,0
20241118,175900,345303810,8990,8990,8990,8990,0
20241118,175800,345303810,8990,8990,8990,8990,0
20241118,175700,345303810,8990,8990,8990,8990,0
20241118,175600,345303810,8990,8990,8990,8990,0
20241118,175500,345303810,8990,8990,8990,8990,0
20241118,175400,345303810,8990,8990,8990,8990,0
20241118,175300,345303810,8990,8990,8990,8990,0
20241118,175200,345303810,8990,8990,8990,8990,0
20241118,175100,345303810,8990,8990,8990,8990,0
20241118,175000,345303810,8990,8990,8990,8990,0
20241118,174900,345303810,8990,8990,8990,8990,0
20241118,174800,345303810,8990,8990,8990,8990,0
20241118,174700,345303810,8990,8990,8990,8990,0
20241118,174600,345303810,8990,8990,8990,8990,0
20241118,174500,345303810,8990,8990,8990,8990,0
20241118,174400,345303810,8990,8990,8990,8990,0
20241118,174300,345303810,8990,8990,8990,8990,0
20241118,174200,345303810,8990,8990,8990,8990,0
20241118,174100,345303810,8990,8990,8990,8990,0
20241118,174000,345303810,8990,8990,8990,8990,0
20241118,173900,345303810,8990,8990,8990,8990,0
20241118,173800,345303810,8990,8990,8990,8990,0
20241118,173700,345303810,8990,8990,8990,8990,0
20241118,173600,345303810,8990,8990,8990,8990,273
20241118,173500,345303810,8990,8990,8990,8990,0
20241118,173400,345303810,8990,8990,8990,8990,0
20241118,173300,345303810,8990,8990,8990,8990,0
20241118,173200,345303810,8990,8990,8990,8990,0
20241118,173100,345303810,8990,8990,8990,8990,0
20241118,173000,345303810,8990,8990,8990,8990,0
20241118,172900,345303810,8990,8990,8990,8990,0
20241118,172800,345303810,8990,8990,8990,8990,0
20241118,172700,345303810,8990,8990,8990,8990,0
20241118,172600,345303810,8990,8990,8990,8990,0
20241118,172500,345303810,8990,8990,8990,8990,0
20241118,172400,345303810,8990,8990,8990,8990,0
20241118,172300,345303810,8990,8990,8990,8990,0
20241118,172200,345303810,8990,8990,8990,8990,0
20241118,172100,345303810,8990,8990,8990,8990,0
20241118,172000,345303810,8990,8990,8990,8990,0
20241118,171900,345303810,8990,8990,8990,8990,0
20241118,171800,345303810,8990,8990,8990,8990,0
20241118,171700,345303810,8990,8990,8990,8990,0
20241118,171600,345303810,8990,8990,8990,8990,0
20241118,171500,345303810,8990,8990,8990,8990,0
20241118,171400,345303810,8990,8990,8990,8990,0
20241118,171300,345303810,8990,8990,8990,8990,0
20241118,171200,345303810,8990,8990,8990,8990,0
20241118,171100,345303810,8990,8990,8990,8990,0
20241118,171000,345303810,8990,8990,8990,8990,0
20241118,170900,345303810,8990,8990,8990,8990,0
20241118,170800,345303810,8990,8990,8990,8990,0
20241118,170700,345303810,8990,8990,8990,8990,0
20241118,170600,345303810,8990,8990,8990,8990,273
20241118,170500,345303810,8990,8990,8990,8990,0
20241118,170400,345303810,8990,8990,8990,8990,0
20241118,170300,345303810,8990,8990,8990,8990,0
20241118,170200,345303810,8990,8990,8990,8990,0
20241118,170100,345303810,8990,8990,8990,8990,0
20241118,170000,345303810,8990,8990,8990,8990,0
20241118,165900,345303810,8990,8990,8990,8990,0
20241118,165800,345303810,8990,8990,8990,8990,0
20241118,165700,345303810,8990,8990,8990,8990,0
20241118,165600,345303810,8990,8990,8990,8990,0
20241118,165500,345303810,8990,8990,8990,8990,0
20241118,165400,345303810,8990,8990,8990,8990,0
20241118,165300,345303810,8990,8990,8990,8990,0
20241118,165200,345303810,8990,8990,8990,8990,0
20241118,165100,345303810,8990,8990,8990,8990,0
20241118,165000,345303810,8990,8990,8990,8990,0
20241118,164900,345303810,8990,8990,8990,8990,0
20241118,164800,345303810,8990,8990,8990,8990,0
20241118,164700,345303810,8990,8990,8990,8990,0
20241118,164600,345303810,8990,8990,8990,8990,0
20241118,164500,345303810,8990,8990,8990,8990,0
20241118,164400,345303810,8990,8990,8990,8990,0
20241118,164300,345303810,8990,8990,8990,8990,0
20241118,164200,345303810,8990,8990,8990,8990,0
20241118,164100,345303810,8990,8990,8990,8990,0
20241118,164000,345303810,8990,8990,8990,8990,0
20241118,163900,345303810,8990,8990,8990,8990,0
20241118,163800,345303810,8990,8990,8990,8990,0
20241118,163700,345303810,8990,8990,8990,8990,0
20241118,163600,345303810,8990,8990,8990,8990,273
20241118,163500,345303810,8990,8990,8990,8990,0
20241118,163400,345303810,8990,8990,8990,8990,0
20241118,163300,345303810,8990,8990,8990,8990,0
20241118,163200,345303810,8990,8990,8990,8990,0
20241118,163100,345303810,8990,8990,8990,8990,0
20241118,163000,345303810,8990,8990,8990,8990,0
20241118,162900,345303810,8990,8990,8990,8990,0
20241118,162800,345303810,8990,8990,8990,8990,0
20241118,162700,345303810,8990,8990,8990,8990,0
20241118,162600,345303810,8990,8990,8990,8990,0
20241118,162500,345303810,8990,8990,8990,8990,0
20241118,162400,345303810,8990,8990,8990,8990,0
20241118,162300,345303810,8990,8990,8990,8990,0
20241118,162200,345303810,8990,8990,8990,8990,0
20241118,162100,345303810,8990,8990,8990,8990,0
20241118,162000,345303810,8990,8990,8990,8990,0
20241118,161900,345303810,8990,8990,8990,8990,0
20241118,161800,345303810,8990,8990,8990,8990,0
20241118,161700,345303810,8990,8990,8990,8990,0
20241118,161600,345303810,8990,8990,8990,8990,0
20241118,161500,345303810,8990,8990,8990,8990,0
20241118,161400,345303810,8990,8990,8990,8990,0
20241118,161300,345303810,8990,8990,8990,8990,0
20241118,161200,345303810,8990,8990,8990,8990,0
20241118,161100,345303810,8990,8990,8990,8990,0
20241118,161000,345303810,8990,8990,8990,8990,0
20241118,160900,345303810,8990,8990,8990,8990,0
20241118,160800,345303810,8990,8990,8990,8990,0
20241118,160700,345303810,8990,8990,8990,8990,0
20241118,160600,345303810,8990,8990,8990,8990,273
20241118,160500,345303810,8990,8990,8990,8990,0
20241118,160400,345303810,8990,8990,8990,8990,0
20241118,160300,345303810,8990,8990,8990,8990,0
20241118,160200,345303810,8990,8990,8990,8990,0
20241118,160100,345303810,8990,8990,8990,8990,0
20241118,160000,345303810,8990,8990,8990,8990,0
20241118,155900,345303810,8990,8990,8990,8990,0
20241118,155800,345303810,8990,8990,8990,8990,0
20241118,155700,345303810,8990,8990,8990,8990,0
20241118,155600,345303810,8990,8990,8990,8990,0
20241118,155500,345303810,8990,8990,8990,8990,0
20241118,155400,345303810,8990,8990,8990,8990,0
20241118,155300,345303810,8990,8990,8990,8990,0
20241118,155200,345303810,8990,8990,8990,8990,0
20241118,155100,345303810,8990,8990,8990,8990,0
20241118,155000,345303810,8990,8990,8990,8990,0
20241118,154900,345303810,8990,8990,8990,8990,0
20241118,154800,345303810,8990,8990,8990,8990,0
20241118,154700,345303810,8990,8990,8990,8990,0
20241118,154600,345303810,8990,8990,8990,8990,0
20241118,154500,345303810,8990,8990,8990,8990,0
20241118,154400,345303810,8990,8990,8990,8990,0
20241118,154300,345303810,8990,8990,8990,8990,0
20241118,154200,345303810,8990,8990,8990,8990,0
20241118,154100,345303810,8990,8990,8990,8990,0
20241118,154000,345303810,8990,8990,8990,8990,0
20241118,153900,345303810,8990,8990,8990,8990,0
20241118,153800,345303810,8990,8990,8990,8990,0
20241118,153700,345303810,8990,8990,8990,8990,0
20241118,153600,345303810,8990,8990,8990,8990,273
20241118,153500,345303810,8990,8990,8990,8990,0
20241118,153400,345303810,8990,8990,8990,8990,0
20241118,153300,345303810,8990,8990,8990,8990,0
20241118,153200,345303810,8990,8990,8990,8990,0
20241118,153100,345303810,8990,8990,8990,8990,0
20241118,153000,345303810,8990,8990,8990,8990,273
20241118,152900,342849540,9000,9000,9000,9000,0
20241118,152800,342849540,9000,9000,9000,9000,0
20241118,152700,342849540,9000,9000,9000,9000,0
20241118,152600,342849540,9000,9000,9000,9000,0
20241118,152500,342849540,9000,9000,9000,9000,0
20241118,152400,342849540,9000,9000,9000,9000,0
20241118,152300,342849540,9000,9000,9000,9000,0
20241118,152200,342849540,9000,9000,9000,9000,0
20241118,152100,342849540,9000,9000,9000,9000,0
20241118,152000,342849540,9000,9000,9000,9000,0
20241118,151900,342849540,9000,9000,9000,9000,0
20241118,151800,342849540,9000,9000,9000,9000,90
20241118,151700,342039540,9020,9020,9020,9020,0
20241118,151600,342039540,9020,9020,9020,9020,0
20241118,151500,342039540,9020,9020,9020,9020,0
20241118,151400,342039540,9020,9020,9020,9020,11
20241118,151300,341940320,9020,9020,9020,9020,11
20241118,151200,341841100,9020,9020,9020,9020,0
20241118,151100,341841100,9020,9020,9020,9020,10
20241118,151000,341750900,9020,9020,9020,9020,11
20241118,150900,341651680,9020,9020,9020,9020,0
20241118,150800,341651680,9020,9020,9020,9020,10
20241118,150700,341561480,8990,8990,8990,8990,11
20241118,150600,341462590,9020,9020,9020,9020,11
20241118,150500,341363370,9020,9020,9020,9020,19
20241118,150400,341191990,9010,9010,9010,9010,314
20241118,150300,338362850,8990,9020,9020,8990,21
20241118,150200,338173690,9020,9020,9020,9020,1
20241118,150100,338164670,9020,9020,9020,9020,10
20241118,150000,338074470,9020,9020,9020,9020,11
20241118,145900,337975250,9020,9020,9020,9020,0
20241118,145800,337975250,9020,9020,9020,9020,189
20241118,145700,336270470,9020,9020,9020,9020,0
20241118,145600,336270470,9020,9020,9020,9020,11
20241118,145500,336171250,9000,9040,9040,9000,483
20241118,145400,331822530,9040,9040,9040,9040,0
20241118,145300,331822530,9040,9020,9040,9020,116
20241118,145200,330775990,9040,9040,9040,9040,0
20241118,145100,330775990,9040,9040,9040,9040,10
20241118,145000,330685590,9010,9010,9010,9010,0
20241118,144900,330685590,9010,9010,9010,9010,0
20241118,144800,330685590,9010,9010,9010,9010,0
20241118,144700,330685590,9010,9040,9040,9010,12
20241118,144600,330577140,9010,9000,9010,9000,593
20241118,144500,325234220,9010,9010,9010,9010,10
20241118,144400,325144120,9010,9010,9010,9010,0
20241118,144300,325144120,9010,9010,9010,9010,11
20241118,144200,325045010,9000,9000,9000,9000,584
20241118,144100,319789010,9000,9000,9000,9000,503
20241118,144000,315262010,9000,9000,9000,9000,11
20241118,143900,315163010,9000,9000,9000,9000,2
20241118,143800,315145010,9000,9000,9000,9000,55
20241118,143700,314650010,9000,9000,9000,9000,0
20241118,143600,314650010,9000,9000,9000,9000,11
20241118,143500,314551010,9000,9010,9010,9000,17
20241118,143400,314397910,9010,9010,9010,9010,0
20241118,143300,314397910,9010,9010,9010,9010,11
20241118,143200,314298800,9010,9010,9010,9010,0
20241118,143100,314298800,9010,9010,9010,9010,11
20241118,143000,314199690,9010,9010,9010,9010,11
20241118,142900,314100580,9000,9000,9000,9000,0
20241118,142800,314100580,9000,9000,9000,9000,14
20241118,142700,313974580,9000,9000,9000,9000,0
20241118,142600,313974580,9000,9000,9000,9000,10
20241118,142500,313884580,9000,9000,9000,9000,11
20241118,142400,313785580,9000,9000,9000,9000,0
20241118,142300,313785580,9000,9030,9030,9000,3126
20241118,142200,285649990,9030,9030,9030,9030,0
20241118,142100,285649990,9030,9030,9030,9030,11
20241118,142000,285550660,9030,9030,9030,9030,10
20241118,141900,285460360,9030,9030,9030,9030,0
20241118,141800,285460360,9030,9030,9030,9030,11
20241118,141700,285361030,9030,9030,9030,9030,0
20241118,141600,285361030,9030,9030,9030,9030,10
20241118,141500,285270730,9030,9030,9030,9030,11
20241118,141400,285171400,9030,9030,9030,9030,0
20241118,141300,285171400,9030,9020,9030,9020,12
20241118,141200,285063060,9030,9030,9030,9030,0
20241118,141100,285063060,9030,9030,9030,9030,11
20241118,141000,284963730,9030,9030,9030,9030,10
20241118,140900,284873430,9030,9030,9030,9030,0
20241118,140800,284873430,9030,9030,9030,9030,11
20241118,140700,284774100,9030,9030,9030,9030,0
20241118,140600,284774100,9030,9030,9030,9030,10
20241118,140500,284683800,9030,9020,9030,9020,17
20241118,140400,284530350,9030,9030,9030,9030,0
20241118,140300,284530350,9030,9030,9030,9030,10
20241118,140200,284440050,9030,9030,9030,9030,0
20241118,140100,284440050,9030,9030,9030,9030,11
20241118,140000,284340720,9030,9030,9030,9030,10
20241118,135900,284250420,9030,9030,9030,9030,0
20241118,135800,284250420,9030,9030,9030,9030,11
20241118,135700,284151090,9030,9030,9030,9030,0
20241118,135600,284151090,9030,9030,9030,9030,10
20241118,135500,284060790,9030,9020,9030,9020,12
20241118,135400,283952440,9030,9030,9030,9030,0
20241118,135300,283952440,9030,9030,9030,9030,10
20241118,135200,283862140,9030,9030,9030,9030,0
20241118,135100,283862140,9030,9030,9030,9030,11
20241118,135000,283762810,9030,9030,9030,9030,11
20241118,134900,283663480,9030,9030,9030,9030,0
20241118,134800,283663480,9030,9030,9030,9030,10
20241118,134700,283573180,9030,9030,9030,9030,0
20241118,134600,283573180,9030,9030,9030,9030,11
20241118,134500,283473850,9030,9040,9060,9030,24
20241118,134400,283256960,9050,9060,9090,9050,2758
20241118,134300,258277550,9050,9050,9050,9050,4
20241118,134200,258241350,9050,9050,9050,9050,0
20241118,134100,258241350,9050,9050,9050,9050,11
20241118,134000,258141800,9050,9050,9050,9050,11
20241118,133900,258042250,9050,9050,9050,9050,0
20241118,133800,258042250,9050,9050,9050,9050,10
20241118,133700,257951750,9050,9050,9050,9050,11
20241118,133600,257852200,9050,9050,9050,9050,0
20241118,133500,257852200,9050,9050,9050,9050,1
20241118,133400,257843150,9040,9040,9040,9040,0
20241118,133300,257843150,9040,9040,9040,9040,11
20241118,133200,257743710,9040,9040,9040,9040,10
20241118,133100,257653310,9040,9040,9040,9040,0
20241118,133000,257653310,9040,9040,9040,9040,11
20241118,132900,257553870,9040,9040,9040,9040,0
20241118,132800,257553870,9040,9040,9040,9040,10
20241118,132700,257463470,9020,9020,9020,9020,0
20241118,132600,257463470,9020,9020,9020,9020,0
20241118,132500,257463470,9020,9020,9050,9020,1010
20241118,132400,248333930,9010,9010,9010,9010,0
20241118,132300,248333930,9010,9010,9010,9010,1
20241118,132200,248324920,9010,9010,9010,9010,21
20241118,132100,248135710,9010,9010,9010,9010,0
20241118,132000,248135710,9010,9010,9010,9010,24
20241118,131900,247919470,9000,9000,9000,9000,0
20241118,131800,247919470,9000,9000,9000,9000,0
20241118,131700,247919470,9000,9000,9000,9000,7
20241118,131600,247856470,9000,9000,9000,9000,1
20241118,131500,247847470,9000,9000,9000,9000,10
20241118,131400,247757470,9000,9000,9000,9000,0
20241118,131300,247757470,9000,9000,9000,9000,11
20241118,131200,247658470,9000,9000,9000,9000,10
20241118,131100,247568470,9000,9000,9000,9000,0
20241118,131000,247568470,9000,9000,9000,9000,11
20241118,130900,247469470,9000,9000,9000,9000,0
20241118,130800,247469470,9000,9000,9000,9000,11
20241118,130700,247370470,9000,9000,9000,9000,10
20241118,130600,247280470,9000,9000,9000,9000,0
20241118,130500,247280470,9000,9000,9000,9000,11
20241118,130400,247181470,9000,9000,9000,9000,0
20241118,130300,247181470,9000,9000,9000,9000,10
20241118,130200,247091470,9000,9000,9000,9000,11
20241118,130100,246992470,9000,9000,9000,9000,0
20241118,130000,246992470,9000,9000,9000,9000,10
20241118,125900,246902470,8990,8990,8990,8990,12
20241118,125800,246794590,9000,9000,9000,9000,11
20241118,125700,246695590,9000,9000,9000,9000,10
20241118,125600,246605590,8970,8970,8970,8970,0
20241118,125500,246605590,8970,8970,8970,8970,0
20241118,125400,246605590,8970,8970,8970,8970,0
20241118,125300,246605590,8970,8990,8990,8970,260
20241118,125200,244270390,8990,9000,9000,8990,343
20241118,125100,241186710,9000,9000,9000,9000,0
20241118,125000,241186710,9000,9000,9000,9000,10
20241118,124900,241096710,9000,9000,9000,9000,0
20241118,124800,241096710,9000,8990,9000,8990,35
20241118,124700,240781940,9000,9000,9000,9000,10
20241118,124600,240691940,9000,9000,9000,9000,0
20241118,124500,240691940,9000,9000,9000,9000,11
20241118,124400,240592940,9000,9000,9000,9000,0
20241118,124300,240592940,9000,9000,9000,9000,10
20241118,124200,240502940,9000,9000,9000,9000,11
20241118,124100,240403940,8990,8990,8990,8990,189
20241118,124000,238704830,9000,9000,9000,9000,10
20241118,123900,238614830,9000,9000,9000,9000,0
20241118,123800,238614830,9000,9000,9000,9000,11
20241118,123700,238515830,9000,9000,9000,9000,11
20241118,123600,238416830,9000,9000,9000,9000,19
20241118,123500,238245830,9010,9000,9010,9000,22
20241118,123400,238047720,8990,8990,8990,8990,200
20241118,123300,236249720,9000,9000,9000,9000,169
20241118,123200,234728720,9000,9000,9000,9000,0
20241118,123100,234728720,9000,9000,9000,9000,147
20241118,123000,233405720,9020,9020,9020,9020,12
20241118,122900,233297480,9010,9010,9010,9010,0
20241118,122800,233297480,9010,9010,9010,9010,20
20241118,122700,233117280,9010,9010,9010,9010,0
20241118,122600,233117280,9010,9010,9010,9010,0
20241118,122500,233117280,9010,9020,9020,9010,20
20241118,122400,232936960,9020,9020,9020,9020,12
20241118,122300,232828720,9030,9030,9030,9030,12
20241118,122200,232720360,9030,9030,9030,9030,10
20241118,122100,232630060,9010,9010,9010,9010,0
20241118,122000,232630060,9010,9010,9010,9010,0
20241118,121900,232630060,9010,9020,9020,9010,320
20241118,121800,229744860,9030,9030,9030,9030,10
20241118,121700,229654560,9030,9040,9040,9030,117
20241118,121600,228597940,9040,9040,9040,9040,0
20241118,121500,228597940,9040,9040,9040,9040,10
20241118,121400,228507540,9040,9040,9040,9040,0
20241118,121300,228507540,9040,9040,9040,9040,11
20241118,121200,228408100,9040,9040,9040,9040,10
20241118,121100,228317700,9040,9030,9040,9030,2
20241118,121000,228299630,9040,9040,9040,9040,11
20241118,120900,228200190,9040,9040,9040,9040,0
20241118,120800,228200190,9040,9030,9040,9030,17
20241118,120700,228046580,9040,9040,9040,9040,14
20241118,120600,227920020,9040,9040,9040,9040,8
20241118,120500,227847700,9040,9040,9040,9040,11
20241118,120400,227748260,9040,9040,9040,9040,11
20241118,120300,227648820,9040,9040,9040,9040,0
20241118,120200,227648820,9040,9040,9040,9040,10
20241118,120100,227558420,9040,9040,9040,9040,0
20241118,120000,227558420,9040,9040,9040,9040,11
20241118,115900,227458980,9040,9040,9040,9040,10
20241118,115800,227368580,9040,9040,9040,9040,0
20241118,115700,227368580,9040,9040,9040,9040,11
20241118,115600,227269140,9040,9040,9040,9040,10
20241118,115500,227178740,9040,9040,9040,9040,90
20241118,115400,226365140,9040,9040,9040,9040,134
20241118,115300,225153780,9040,9040,9040,9040,0
20241118,115200,225153780,9040,9040,9040,9040,0
20241118,115100,225153780,9040,9040,9040,9040,1400
20241118,115000,212497780,9050,9050,9050,9050,11
20241118,114900,212398230,9050,9050,9050,9050,10
20241118,114800,212307730,9040,9040,9040,9040,0
20241118,114700,212307730,9040,9040,9040,9040,20
20241118,114600,212126930,9040,9040,9040,9040,0
20241118,114500,212126930,9040,9040,9040,9040,11
20241118,114400,212027490,9040,9040,9040,9040,20
20241118,114300,211846690,9030,9030,9030,9030,0
20241118,114200,211846690,9030,9030,9030,9030,0
20241118,114100,211846690,9030,9030,9030,9030,0
20241118,114000,211846690,9030,9040,9040,9030,12
20241118,113900,211738220,9050,9020,9050,9020,22
20241118,113800,211539750,9010,9010,9010,9010,118
20241118,113700,210476570,9020,9030,9030,9020,11
20241118,113600,210377250,9030,9030,9030,9030,0
20241118,113500,210377250,9030,9030,9030,9030,11
20241118,113400,210277920,9030,9030,9030,9030,10
20241118,113300,210187620,9030,9030,9030,9030,0
20241118,113200,210187620,9030,9030,9030,9030,11
20241118,113100,210088290,9020,9020,9020,9020,10
20241118,113000,209998090,9020,9020,9020,9020,0
20241118,112900,209998090,9020,9030,9030,9020,120
20241118,112800,208915580,9020,9040,9040,9020,387
20241118,112700,205424440,9040,9040,9040,9040,0
20241118,112600,205424440,9040,9040,9040,9040,0
20241118,112500,205424440,9040,9050,9050,9040,211
20241118,112400,203515000,9030,9030,9030,9030,0
20241118,112300,203515000,9030,9030,9030,9030,10
20241118,112200,203424700,9040,9040,9060,9040,524
20241118,112100,198677610,9060,9050,9060,9050,12
20241118,112000,198568990,9040,9040,9040,9030,57
20241118,111900,198054110,9050,9060,9060,9050,21
20241118,111800,197863960,9060,9060,9060,9060,0
20241118,111700,197863960,9060,9040,9060,9040,32
20241118,111600,197574360,9040,9040,9040,9040,1
20241118,111500,197565320,9050,9050,9050,9050,21
20241118,111400,197375270,9040,9040,9040,9040,0
20241118,111300,197375270,9040,9040,9040,9040,0
20241118,111200,197375270,9040,9030,9040,9030,12
20241118,111100,197266800,9020,9020,9020,9020,0
20241118,111000,197266800,9020,9020,9020,9020,897
20241118,110900,189175860,9020,9020,9020,9020,13
20241118,110800,189058600,9010,9010,9010,9010,89
20241118,110700,188256710,8980,9010,9010,8980,500
20241118,110600,183761710,9000,9000,9000,9000,0
20241118,110500,183761710,9000,9000,9000,9000,1
20241118,110400,183752710,8980,8980,8980,8980,469
20241118,110300,179541090,8970,9030,9030,8970,2593
20241118,110200,156196670,9030,9070,9070,9030,199
20241118,110100,154397640,9070,9020,9070,9020,2696
20241118,110000,130019540,9020,9020,9020,9020,11
20241118,105900,129920320,9020,9020,9020,9020,23
20241118,105800,129712860,9010,9010,9010,9010,0
20241118,105700,129712860,9010,9010,9010,9010,20
20241118,105600,129532660,9010,9010,9010,9010,0
20241118,105500,129532660,9010,9010,9010,9010,290
20241118,105400,126919760,9020,9020,9020,9020,11
20241118,105300,126820540,9020,9020,9020,9020,8
20241118,105200,126748380,9020,9010,9020,9010,11
20241118,105100,126649170,9020,9020,9020,9020,11
20241118,105000,126549950,9010,9010,9010,9010,0
20241118,104900,126549950,9010,9000,9010,9000,1091
20241118,104800,116726800,9000,9000,9000,9000,82
20241118,104700,115988800,8990,8990,8990,8990,0
20241118,104600,115988800,8990,8990,8990,8990,16
20241118,104500,115844960,8990,8990,8990,8990,0
20241118,104400,115844960,8990,8990,8990,8990,0
20241118,104300,115844960,8990,8990,8990,8990,0
20241118,104200,115844960,8990,9000,9000,8990,42
20241118,104100,115467370,9000,9000,9000,9000,10
20241118,104000,115377370,8990,8990,8990,8990,30
20241118,103900,115107670,8990,8990,8990,8990,0
20241118,103800,115107670,8990,8990,8990,8990,1
20241118,103700,115098680,8990,8990,8990,8990,87
20241118,103600,114316550,8990,8990,8990,8990,1
20241118,103500,114307560,9000,9000,9000,9000,0
20241118,103400,114307560,9000,9000,9000,9000,50
20241118,103300,113857560,9000,9000,9000,9000,0
20241118,103200,113857560,9000,9000,9000,9000,431
20241118,103100,109978560,9000,9000,9000,9000,0
20241118,103000,109978560,9000,9000,9000,9000,1
20241118,102900,109969560,9010,9010,9010,9010,21
20241118,102800,109780350,9010,9010,9010,9010,0
20241118,102700,109780350,9010,9010,9010,9010,10
20241118,102600,109690250,9000,9000,9000,9000,1
20241118,102500,109681250,9000,9000,9000,9000,0
20241118,102400,109681250,9000,9010,9010,9000,12
20241118,102300,109573140,9000,9000,9000,9000,100
20241118,102200,108673140,9010,9010,9010,9010,11
20241118,102100,108574030,9000,9010,9010,9000,11
20241118,102000,108474930,9000,9000,9000,9000,783
20241118,101900,101427930,9000,9010,9010,9000,15
20241118,101800,101292820,9000,9000,9000,9000,1
20241118,101700,101283820,9010,9010,9010,9010,10
20241118,101600,101193720,9010,9010,9010,9010,11
20241118,101500,101094610,9010,9010,9010,9010,0
20241118,101400,101094610,9010,9010,9010,9010,10
20241118,101300,101004510,9000,9000,9000,9000,16
20241118,101200,100860510,9010,9000,9010,9000,22
20241118,101100,100662300,9010,9010,9010,9010,11
20241118,101000,100563190,9000,9010,9010,9000,57
20241118,100900,100050030,9010,9010,9010,9010,13
20241118,100800,99932900,9010,9010,9010,9010,3
20241118,100700,99905870,9010,9010,9010,9010,10
20241118,100600,99815770,9000,9010,9010,9000,13
20241118,100500,99698650,8990,9000,9000,8990,82
20241118,100400,98961400,9010,9010,9010,9010,16
20241118,100300,98817240,9000,9020,9020,9000,2266
20241118,100200,78423220,9030,9030,9030,9030,12
20241118,100100,78314860,9030,9040,9040,9030,12
20241118,100000,78206400,9030,9030,9030,9030,1
20241118,095900,78197370,9040,9040,9040,9040,11
20241118,095800,78097930,9040,9040,9040,9040,0
20241118,095700,78097930,9040,9040,9040,9040,10
20241118,095600,78007530,9040,9040,9040,9040,11
20241118,095500,77908090,9030,9030,9030,9030,0
20241118,095400,77908090,9030,9030,9030,9030,7
20241118,095300,77844880,9020,9020,9020,9020,1
20241118,095200,77835860,9020,9000,9020,9000,591
20241118,095100,72516680,9000,9010,9010,9000,96
20241118,095000,71652580,9010,9010,9010,9010,0
20241118,094900,71652580,9010,9020,9020,9010,22
20241118,094800,71454260,9010,9010,9010,9010,0
20241118,094700,71454260,9010,9010,9010,9000,1546
20241118,094600,57535800,9020,9000,9020,9000,407
20241118,094500,53868060,8990,8990,8990,8990,0
20241118,094400,53868060,8990,9000,9000,8990,52
20241118,094300,53400480,8990,8990,8990,8990,200
20241118,094200,51602480,9000,9000,9000,9000,0
20241118,094100,51602480,9000,9000,9000,9000,11
20241118,094000,51503480,9000,9000,9000,9000,20
20241118,093900,51323480,9000,9000,9010,9000,166
20241118,093800,49829450,9010,9010,9010,9010,5
20241118,093700,49784400,9010,9000,9010,9000,442
20241118,093600,45806350,9010,9010,9010,9010,5
20241118,093500,45761300,9000,9000,9000,9000,110
20241118,093400,44771300,9000,9000,9000,9000,0
20241118,093300,44771300,9000,9000,9000,9000,0
20241118,093200,44771300,9000,9000,9000,8990,7
20241118,093100,44708310,9000,9000,9000,9000,2
20241118,093000,44690310,8980,9000,9000,8980,12
20241118,092900,44582330,9000,9000,9000,9000,0
20241118,092800,44582330,9000,9000,9000,9000,0
20241118,092700,44582330,9000,9000,9000,9000,22
20241118,092600,44384330,9000,9000,9000,9000,0
20241118,092500,44384330,9000,9000,9000,9000,0
20241118,092400,44384330,9000,9000,9000,9000,0
20241118,092300,44384330,9000,9000,9000,9000,68
20241118,092200,43772330,9010,9010,9010,9010,0
20241118,092100,43772330,9010,9010,9010,9010,0
20241118,092000,43772330,9010,9010,9010,9010,0
20241118,091900,43772330,9010,9010,9010,9010,14
20241118,091800,43646190,9010,8990,9010,8990,2
20241118,091700,43628190,8980,8980,8980,8980,0
20241118,091600,43628190,8980,9010,9010,8960,286
20241118,091500,41062990,8990,8990,8990,8970,348
20241118,091400,37940440,8960,8970,8970,8950,1820
20241118,091300,21641540,8980,8980,8980,8980,0
20241118,091200,21641540,8980,8980,8980,8980,0
20241118,091100,21641540,8980,8980,8980,8980,1
20241118,091000,21632560,8970,8970,8970,8970,0
20241118,090900,21632560,8970,8970,8970,8970,0
20241118,090800,21632560,8970,8990,8990,8960,3
20241118,090700,21605640,8950,8980,8990,8890,489
20241118,090600,17237550,8990,8990,8990,8990,1
20241118,090500,17228560,8990,8990,8990,8990,445
20241118,090400,13228010,9000,9000,9040,8990,762
20241118,090300,6371100,9000,9000,9000,9000,250
20241118,090200,4121100,9000,9000,9000,9000,0
20241118,090100,4121100,9000,8990,9000,8990,32
20241118,090000,3833320,9000,8990,9040,8990,426