KissMeData/034300/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191500,101532850,18040,18040,18040,18040,21
20241118,191400,101532850,18040,18040,18040,18040,0
20241118,191300,101532850,18040,18040,18040,18040,0
20241118,191200,101532850,18040,18040,18040,18040,0
20241118,191100,101532850,18040,18040,18040,18040,0
20241118,191000,101532850,18040,18040,18040,18040,0
20241118,190900,101532850,18040,18040,18040,18040,0
20241118,190800,101532850,18040,18040,18040,18040,0
20241118,190700,101532850,18040,18040,18040,18040,0
20241118,190600,101532850,18040,18040,18040,18040,0
20241118,190500,101532850,18040,18040,18040,18040,0
20241118,190400,101532850,18040,18040,18040,18040,0
20241118,190300,101532850,18040,18040,18040,18040,0
20241118,190200,101532850,18040,18040,18040,18040,0
20241118,190100,101532850,18040,18040,18040,18040,0
20241118,190000,101532850,18040,18040,18040,18040,0
20241118,185900,101532850,18040,18040,18040,18040,0
20241118,185800,101532850,18040,18040,18040,18040,0
20241118,185700,101532850,18040,18040,18040,18040,0
20241118,185600,101532850,18040,18040,18040,18040,0
20241118,185500,101532850,18040,18040,18040,18040,0
20241118,185400,101532850,18040,18040,18040,18040,0
20241118,185300,101532850,18040,18040,18040,18040,0
20241118,185200,101532850,18040,18040,18040,18040,0
20241118,185100,101532850,18040,18040,18040,18040,0
20241118,185000,101532850,18040,18040,18040,18040,0
20241118,184900,101532850,18040,18040,18040,18040,0
20241118,184800,101532850,18040,18040,18040,18040,0
20241118,184700,101532850,18040,18040,18040,18040,0
20241118,184600,101532850,18040,18040,18040,18040,0
20241118,184500,101532850,18040,18040,18040,18040,21
20241118,184400,101532850,18040,18040,18040,18040,0
20241118,184300,101532850,18040,18040,18040,18040,0
20241118,184200,101532850,18040,18040,18040,18040,0
20241118,184100,101532850,18040,18040,18040,18040,0
20241118,184000,101532850,18040,18040,18040,18040,0
20241118,183900,101532850,18040,18040,18040,18040,0
20241118,183800,101532850,18040,18040,18040,18040,0
20241118,183700,101532850,18040,18040,18040,18040,0
20241118,183600,101532850,18040,18040,18040,18040,0
20241118,183500,101532850,18040,18040,18040,18040,0
20241118,183400,101532850,18040,18040,18040,18040,0
20241118,183300,101532850,18040,18040,18040,18040,0
20241118,183200,101532850,18040,18040,18040,18040,0
20241118,183100,101532850,18040,18040,18040,18040,0
20241118,183000,101532850,18040,18040,18040,18040,0
20241118,182900,101532850,18040,18040,18040,18040,0
20241118,182800,101532850,18040,18040,18040,18040,0
20241118,182700,101532850,18040,18040,18040,18040,0
20241118,182600,101532850,18040,18040,18040,18040,0
20241118,182500,101532850,18040,18040,18040,18040,0
20241118,182400,101532850,18040,18040,18040,18040,0
20241118,182300,101532850,18040,18040,18040,18040,0
20241118,182200,101532850,18040,18040,18040,18040,0
20241118,182100,101532850,18040,18040,18040,18040,0
20241118,182000,101532850,18040,18040,18040,18040,0
20241118,181900,101532850,18040,18040,18040,18040,0
20241118,181800,101532850,18040,18040,18040,18040,0
20241118,181700,101532850,18040,18040,18040,18040,0
20241118,181600,101532850,18040,18040,18040,18040,0
20241118,181500,101532850,18040,18040,18040,18040,21
20241118,181400,101532850,18040,18040,18040,18040,0
20241118,181300,101532850,18040,18040,18040,18040,0
20241118,181200,101532850,18040,18040,18040,18040,0
20241118,181100,101532850,18040,18040,18040,18040,0
20241118,181000,101532850,18040,18040,18040,18040,0
20241118,180900,101532850,18040,18040,18040,18040,0
20241118,180800,101532850,18040,18040,18040,18040,0
20241118,180700,101532850,18040,18040,18040,18040,0
20241118,180600,101532850,18040,18040,18040,18040,0
20241118,180500,101532850,18040,18040,18040,18040,0
20241118,180400,101532850,18040,18040,18040,18040,0
20241118,180300,101532850,18040,18040,18040,18040,0
20241118,180200,101532850,18040,18040,18040,18040,0
20241118,180100,101532850,18040,18040,18040,18040,0
20241118,180000,101532850,18040,18040,18040,18040,0
20241118,175900,101532850,18040,18040,18040,18040,0
20241118,175800,101532850,18040,18040,18040,18040,0
20241118,175700,101532850,18040,18040,18040,18040,0
20241118,175600,101532850,18040,18040,18040,18040,0
20241118,175500,101532850,18040,18040,18040,18040,0
20241118,175400,101532850,18040,18040,18040,18040,0
20241118,175300,101532850,18040,18040,18040,18040,0
20241118,175200,101532850,18040,18040,18040,18040,0
20241118,175100,101532850,18040,18040,18040,18040,0
20241118,175000,101532850,18040,18040,18040,18040,0
20241118,174900,101532850,18040,18040,18040,18040,0
20241118,174800,101532850,18040,18040,18040,18040,0
20241118,174700,101532850,18040,18040,18040,18040,0
20241118,174600,101532850,18040,18040,18040,18040,0
20241118,174500,101532850,18040,18040,18040,18040,21
20241118,174400,101532850,18040,18040,18040,18040,0
20241118,174300,101532850,18040,18040,18040,18040,0
20241118,174200,101532850,18040,18040,18040,18040,0
20241118,174100,101532850,18040,18040,18040,18040,0
20241118,174000,101532850,18040,18040,18040,18040,0
20241118,173900,101532850,18040,18040,18040,18040,0
20241118,173800,101532850,18040,18040,18040,18040,0
20241118,173700,101532850,18040,18040,18040,18040,0
20241118,173600,101532850,18040,18040,18040,18040,0
20241118,173500,101532850,18040,18040,18040,18040,0
20241118,173400,101532850,18040,18040,18040,18040,0
20241118,173300,101532850,18040,18040,18040,18040,0
20241118,173200,101532850,18040,18040,18040,18040,0
20241118,173100,101532850,18040,18040,18040,18040,0
20241118,173000,101532850,18040,18040,18040,18040,0
20241118,172900,101532850,18040,18040,18040,18040,0
20241118,172800,101532850,18040,18040,18040,18040,0
20241118,172700,101532850,18040,18040,18040,18040,0
20241118,172600,101532850,18040,18040,18040,18040,0
20241118,172500,101532850,18040,18040,18040,18040,0
20241118,172400,101532850,18040,18040,18040,18040,0
20241118,172300,101532850,18040,18040,18040,18040,0
20241118,172200,101532850,18040,18040,18040,18040,0
20241118,172100,101532850,18040,18040,18040,18040,0
20241118,172000,101532850,18040,18040,18040,18040,0
20241118,171900,101532850,18040,18040,18040,18040,0
20241118,171800,101532850,18040,18040,18040,18040,0
20241118,171700,101532850,18040,18040,18040,18040,0
20241118,171600,101532850,18040,18040,18040,18040,0
20241118,171500,101532850,18040,18040,18040,18040,21
20241118,171400,101532850,18040,18040,18040,18040,0
20241118,171300,101532850,18040,18040,18040,18040,0
20241118,171200,101532850,18040,18040,18040,18040,0
20241118,171100,101532850,18040,18040,18040,18040,0
20241118,171000,101532850,18040,18040,18040,18040,0
20241118,170900,101532850,18040,18040,18040,18040,0
20241118,170800,101532850,18040,18040,18040,18040,0
20241118,170700,101532850,18040,18040,18040,18040,0
20241118,170600,101532850,18040,18040,18040,18040,0
20241118,170500,101532850,18040,18040,18040,18040,0
20241118,170400,101532850,18040,18040,18040,18040,0
20241118,170300,101532850,18040,18040,18040,18040,0
20241118,170200,101532850,18040,18040,18040,18040,0
20241118,170100,101532850,18040,18040,18040,18040,0
20241118,170000,101532850,18040,18040,18040,18040,0
20241118,165900,101532850,18040,18040,18040,18040,0
20241118,165800,101532850,18040,18040,18040,18040,0
20241118,165700,101532850,18040,18040,18040,18040,0
20241118,165600,101532850,18040,18040,18040,18040,0
20241118,165500,101532850,18040,18040,18040,18040,0
20241118,165400,101532850,18040,18040,18040,18040,0
20241118,165300,101532850,18040,18040,18040,18040,0
20241118,165200,101532850,18040,18040,18040,18040,0
20241118,165100,101532850,18040,18040,18040,18040,0
20241118,165000,101532850,18040,18040,18040,18040,0
20241118,164900,101532850,18040,18040,18040,18040,0
20241118,164800,101532850,18040,18040,18040,18040,0
20241118,164700,101532850,18040,18040,18040,18040,0
20241118,164600,101532850,18040,18040,18040,18040,0
20241118,164500,101532850,18040,18040,18040,18040,21
20241118,164400,101532850,18040,18040,18040,18040,0
20241118,164300,101532850,18040,18040,18040,18040,0
20241118,164200,101532850,18040,18040,18040,18040,0
20241118,164100,101532850,18040,18040,18040,18040,0
20241118,164000,101532850,18040,18040,18040,18040,0
20241118,163900,101532850,18040,18040,18040,18040,0
20241118,163800,101532850,18040,18040,18040,18040,0
20241118,163700,101532850,18040,18040,18040,18040,0
20241118,163600,101532850,18040,18040,18040,18040,0
20241118,163500,101532850,18040,18040,18040,18040,0
20241118,163400,101532850,18040,18040,18040,18040,0
20241118,163300,101532850,18040,18040,18040,18040,0
20241118,163200,101532850,18040,18040,18040,18040,0
20241118,163100,101532850,18040,18040,18040,18040,0
20241118,163000,101532850,18040,18040,18040,18040,0
20241118,162900,101532850,18040,18040,18040,18040,0
20241118,162800,101532850,18040,18040,18040,18040,0
20241118,162700,101532850,18040,18040,18040,18040,0
20241118,162600,101532850,18040,18040,18040,18040,0
20241118,162500,101532850,18040,18040,18040,18040,0
20241118,162400,101532850,18040,18040,18040,18040,0
20241118,162300,101532850,18040,18040,18040,18040,0
20241118,162200,101532850,18040,18040,18040,18040,0
20241118,162100,101532850,18040,18040,18040,18040,0
20241118,162000,101532850,18040,18040,18040,18040,0
20241118,161900,101532850,18040,18040,18040,18040,0
20241118,161800,101532850,18040,18040,18040,18040,0
20241118,161700,101532850,18040,18040,18040,18040,0
20241118,161600,101532850,18040,18040,18040,18040,0
20241118,161500,101532850,18040,18040,18040,18040,21
20241118,161400,101532850,18040,18040,18040,18040,0
20241118,161300,101532850,18040,18040,18040,18040,0
20241118,161200,101532850,18040,18040,18040,18040,0
20241118,161100,101532850,18040,18040,18040,18040,0
20241118,161000,101532850,18040,18040,18040,18040,0
20241118,160900,101532850,18040,18040,18040,18040,0
20241118,160800,101532850,18040,18040,18040,18040,0
20241118,160700,101532850,18040,18040,18040,18040,0
20241118,160600,101532850,18040,18040,18040,18040,0
20241118,160500,101532850,18040,18040,18040,18040,0
20241118,160400,101532850,18040,18040,18040,18040,0
20241118,160300,101532850,18040,18040,18040,18040,0
20241118,160200,101532850,18040,18040,18040,18040,0
20241118,160100,101532850,18040,18040,18040,18040,0
20241118,160000,101532850,18040,18040,18040,18040,0
20241118,155900,101532850,18040,18040,18040,18040,0
20241118,155800,101532850,18040,18040,18040,18040,0
20241118,155700,101532850,18040,18040,18040,18040,0
20241118,155600,101532850,18040,18040,18040,18040,0
20241118,155500,101532850,18040,18040,18040,18040,0
20241118,155400,101532850,18040,18040,18040,18040,0
20241118,155300,101532850,18040,18040,18040,18040,0
20241118,155200,101532850,18040,18040,18040,18040,0
20241118,155100,101532850,18040,18040,18040,18040,0
20241118,155000,101532850,18040,18040,18040,18040,0
20241118,154900,101532850,18040,18040,18040,18040,0
20241118,154800,101532850,18040,18040,18040,18040,0
20241118,154700,101532850,18040,18040,18040,18040,0
20241118,154600,101532850,18040,18040,18040,18040,0
20241118,154500,101532850,18040,18040,18040,18040,21
20241118,154400,101532850,18040,18040,18040,18040,0
20241118,154300,101532850,18040,18040,18040,18040,0
20241118,154200,101532850,18040,18040,18040,18040,0
20241118,154100,101532850,18040,18040,18040,18040,0
20241118,154000,101532850,18040,18040,18040,18040,0
20241118,153900,101532850,18040,18040,18040,18040,0
20241118,153800,101532850,18040,18040,18040,18040,0
20241118,153700,101532850,18040,18040,18040,18040,0
20241118,153600,101532850,18040,18040,18040,18040,0
20241118,153500,101532850,18040,18040,18040,18040,0
20241118,153400,101532850,18040,18040,18040,18040,0
20241118,153300,101532850,18040,18040,18040,18040,0
20241118,153200,101532850,18040,18040,18040,18040,0
20241118,153100,101532850,18040,18040,18040,18040,0
20241118,153000,101532850,18040,18040,18040,18040,21
20241118,152900,101154010,18140,18140,18140,18140,0
20241118,152800,101154010,18140,18140,18140,18140,0
20241118,152700,101154010,18140,18140,18140,18140,0
20241118,152600,101154010,18140,18140,18140,18140,0
20241118,152500,101154010,18140,18140,18140,18140,0
20241118,152400,101154010,18140,18140,18140,18140,0
20241118,152300,101154010,18140,18140,18140,18140,0
20241118,152200,101154010,18140,18140,18140,18140,0
20241118,152100,101154010,18140,18140,18140,18140,0
20241118,152000,101154010,18140,18140,18140,18140,0
20241118,151900,101154010,18140,18140,18140,18140,0
20241118,151800,101154010,18140,18140,18140,18140,0
20241118,151700,101154010,18140,18140,18140,18140,0
20241118,151600,101154010,18140,18140,18140,18140,0
20241118,151500,101154010,18140,18140,18140,18140,0
20241118,151400,101154010,18140,18140,18140,18140,22
20241118,151300,100754930,18140,18140,18140,18140,21
20241118,151200,100373990,18140,18140,18140,18140,0
20241118,151100,100373990,18140,18140,18140,18140,21
20241118,151000,99993050,18050,18140,18140,18050,22
20241118,150900,99594060,18140,18140,18140,18140,0
20241118,150800,99594060,18140,18140,18140,18140,21
20241118,150700,99213120,18140,18140,18140,18140,0
20241118,150600,99213120,18140,18140,18140,18140,21
20241118,150500,98832180,18140,18140,18140,18140,21
20241118,150400,98451240,18140,18140,18140,18140,0
20241118,150300,98451240,18140,18140,18140,18140,21
20241118,150200,98070300,18140,18140,18140,18140,0
20241118,150100,98070300,18140,18140,18140,18140,22
20241118,150000,97671220,18140,18140,18140,18140,21
20241118,145900,97290280,18140,18140,18140,18140,0
20241118,145800,97290280,18140,18140,18140,18140,21
20241118,145700,96909340,18140,18140,18140,18140,0
20241118,145600,96909340,18140,18140,18140,18140,42
20241118,145500,96147460,18140,18140,18140,18140,21
20241118,145400,95766520,18160,18160,18160,18160,0
20241118,145300,95766520,18160,18160,18160,18160,21
20241118,145200,95385160,18170,18170,18170,18170,0
20241118,145100,95385160,18170,18170,18170,18170,21
20241118,145000,95003590,18080,18080,18080,18080,0
20241118,144900,95003590,18080,18080,18080,18080,23
20241118,144800,94587750,18180,18180,18180,18180,0
20241118,144700,94587750,18180,18180,18180,18140,127
20241118,144600,92279330,18180,18110,18180,18110,200
20241118,144500,88655670,18110,18110,18110,18110,0
20241118,144400,88655670,18110,18110,18110,18110,0
20241118,144300,88655670,18110,18110,18110,18110,0
20241118,144200,88655670,18110,18110,18110,18110,0
20241118,144100,88655670,18110,18110,18110,18110,0
20241118,144000,88655670,18110,18110,18110,18110,0
20241118,143900,88655670,18110,18110,18110,18110,0
20241118,143800,88655670,18110,18110,18110,18110,106
20241118,143700,86736010,18110,18110,18110,18110,0
20241118,143600,86736010,18110,18110,18110,18110,0
20241118,143500,86736010,18110,18100,18110,18100,110
20241118,143400,84744920,18100,18100,18100,18100,0
20241118,143300,84744920,18100,18100,18100,18100,0
20241118,143200,84744920,18100,18100,18100,18100,0
20241118,143100,84744920,18100,18100,18100,18100,0
20241118,143000,84744920,18100,18100,18100,18100,0
20241118,142900,84744920,18100,18100,18100,18100,0
20241118,142800,84744920,18100,18100,18100,18100,72
20241118,142700,83441720,18100,18100,18100,18100,0
20241118,142600,83441720,18100,18100,18110,18100,292
20241118,142500,78156450,18100,18100,18100,18100,21
20241118,142400,77776350,18100,18100,18100,18100,0
20241118,142300,77776350,18100,18100,18100,18100,21
20241118,142200,77396250,18100,18100,18100,18100,0
20241118,142100,77396250,18100,18100,18100,18100,21
20241118,142000,77016150,18100,18100,18100,18100,21
20241118,141900,76636050,18100,18100,18100,18100,0
20241118,141800,76636050,18100,18100,18100,18100,0
20241118,141700,76636050,18100,18100,18100,18100,0
20241118,141600,76636050,18100,18100,18100,18100,0
20241118,141500,76636050,18100,18100,18100,18100,0
20241118,141400,76636050,18100,18100,18100,18100,0
20241118,141300,76636050,18100,18100,18100,18100,0
20241118,141200,76636050,18100,18100,18100,18100,45
20241118,141100,75821550,18100,18100,18100,18100,54
20241118,141000,74844150,18100,18100,18100,18100,21
20241118,140900,74464050,18100,18100,18100,18100,0
20241118,140800,74464050,18100,18100,18100,18100,21
20241118,140700,74083950,18100,18100,18100,18100,0
20241118,140600,74083950,18100,18100,18100,18100,21
20241118,140500,73703850,18100,18100,18100,18100,22
20241118,140400,73305650,18100,18100,18100,18100,0
20241118,140300,73305650,18100,18100,18100,18100,21
20241118,140200,72925550,18100,18100,18100,18100,0
20241118,140100,72925550,18100,18090,18100,18090,47
20241118,140000,72075110,18100,18100,18100,18100,21
20241118,135900,71695010,18100,18100,18100,18100,0
20241118,135800,71695010,18100,18100,18100,18100,21
20241118,135700,71314910,18100,18100,18100,18100,0
20241118,135600,71314910,18100,18100,18100,18100,21
20241118,135500,70934810,18100,18100,18100,18100,21
20241118,135400,70554710,18100,18100,18100,18100,0
20241118,135300,70554710,18100,18100,18100,18100,21
20241118,135200,70174610,18100,18100,18100,18100,0
20241118,135100,70174610,18100,18100,18100,18100,21
20241118,135000,69794510,18100,18100,18100,18100,22
20241118,134900,69396310,18100,18100,18100,18100,0
20241118,134800,69396310,18100,18100,18100,18100,21
20241118,134700,69016210,18100,18100,18100,18100,0
20241118,134600,69016210,18100,18100,18100,18100,21
20241118,134500,68636110,18090,18090,18090,18090,9
20241118,134400,68473300,18090,18090,18090,18090,0
20241118,134300,68473300,18090,18090,18090,18090,21
20241118,134200,68093410,18090,18090,18090,18090,0
20241118,134100,68093410,18090,18090,18090,18090,21
20241118,134000,67713520,18090,18090,18090,18090,21
20241118,133900,67333630,18090,18090,18090,18090,0
20241118,133800,67333630,18090,18090,18090,18090,21
20241118,133700,66953740,18090,18090,18090,18090,21
20241118,133600,66573850,18090,18090,18090,18090,0
20241118,133500,66573850,18090,18090,18090,18090,22
20241118,133400,66175870,18090,18090,18090,18090,0
20241118,133300,66175870,18090,18090,18090,18090,21
20241118,133200,65795980,18090,18090,18090,18090,21
20241118,133100,65416090,18060,18060,18060,18060,0
20241118,133000,65416090,18060,18060,18060,18060,0
20241118,132900,65416090,18060,18060,18060,18060,0
20241118,132800,65416090,18060,18060,18060,18060,0
20241118,132700,65416090,18060,18060,18060,18060,9
20241118,132600,65253550,18060,18060,18060,18060,0
20241118,132500,65253550,18060,18060,18060,18060,21
20241118,132400,64874290,18060,18060,18060,18060,0
20241118,132300,64874290,18060,18060,18060,18060,21
20241118,132200,64495030,18060,18050,18060,18050,26
20241118,132100,64025610,18050,18050,18050,18050,0
20241118,132000,64025610,18050,18050,18050,18050,21
20241118,131900,63646560,18050,18050,18050,18050,0
20241118,131800,63646560,18050,18050,18050,18050,21
20241118,131700,63267510,18050,18050,18050,18050,21
20241118,131600,62888460,18040,18040,18040,18040,7
20241118,131500,62762180,18050,18050,18050,18050,21
20241118,131400,62383130,18050,18050,18050,18050,0
20241118,131300,62383130,18050,18050,18050,18050,21
20241118,131200,62004080,18050,18050,18050,18050,77
20241118,131100,60614230,18050,18050,18050,18050,0
20241118,131000,60614230,18050,18050,18050,18050,21
20241118,130900,60235180,18050,18050,18050,18050,0
20241118,130800,60235180,18050,18050,18050,18050,21
20241118,130700,59856130,18050,18050,18050,18050,129
20241118,130600,57527680,18050,18050,18050,18050,0
20241118,130500,57527680,18050,18050,18050,18050,21
20241118,130400,57148630,18050,18050,18050,18050,0
20241118,130300,57148630,18050,18050,18050,18050,21
20241118,130200,56769580,18050,18060,18060,18050,42
20241118,130100,56011270,18060,18060,18060,18060,0
20241118,130000,56011270,18060,18060,18060,18060,21
20241118,125900,55632010,18060,18060,18060,18060,0
20241118,125800,55632010,18060,18060,18060,18060,21
20241118,125700,55252750,18060,18060,18060,18060,21
20241118,125600,54873490,18060,18060,18060,18060,0
20241118,125500,54873490,18060,18060,18060,18060,21
20241118,125400,54494230,18060,18060,18060,18060,0
20241118,125300,54494230,18060,18060,18060,18060,22
20241118,125200,54096910,18060,18060,18060,18060,21
20241118,125100,53717650,18060,18060,18060,18060,0
20241118,125000,53717650,18060,18060,18060,18060,21
20241118,124900,53338390,18060,18060,18060,18060,0
20241118,124800,53338390,18060,18060,18060,18060,21
20241118,124700,52959130,18060,18060,18060,18060,21
20241118,124600,52579870,18060,18060,18060,18060,0
20241118,124500,52579870,18060,18060,18060,18060,21
20241118,124400,52200610,18060,18060,18060,18060,0
20241118,124300,52200610,18060,18060,18060,18060,21
20241118,124200,51821350,18060,18060,18060,18060,21
20241118,124100,51442090,18060,18060,18060,18060,0
20241118,124000,51442090,18060,18060,18060,18060,21
20241118,123900,51062830,18060,18060,18060,18060,0
20241118,123800,51062830,18060,18060,18060,18060,22
20241118,123700,50665510,18060,18060,18060,18060,0
20241118,123600,50665510,18060,18060,18060,18060,21
20241118,123500,50286250,18060,18060,18060,18060,21
20241118,123400,49906990,18060,18060,18060,18060,0
20241118,123300,49906990,18060,18060,18060,18060,21
20241118,123200,49527730,18060,18060,18060,18060,21
20241118,123100,49148470,18060,18060,18060,18060,0
20241118,123000,49148470,18060,18060,18060,18060,21
20241118,122900,48769210,18060,18060,18060,18060,0
20241118,122800,48769210,18060,18060,18060,18060,1
20241118,122700,48751150,18060,18060,18060,18060,21
20241118,122600,48371890,18060,18060,18060,18060,0
20241118,122500,48371890,18060,18060,18060,18060,22
20241118,122400,47974570,18060,18060,18060,18060,0
20241118,122300,47974570,18060,18060,18060,18060,21
20241118,122200,47595310,18060,18060,18060,18060,21
20241118,122100,47216050,18060,18060,18060,18060,0
20241118,122000,47216050,18060,18060,18060,18060,21
20241118,121900,46836790,18060,18060,18060,18060,0
20241118,121800,46836790,18060,18060,18060,18060,21
20241118,121700,46457530,18060,18060,18060,18060,21
20241118,121600,46078270,18060,18060,18060,18060,0
20241118,121500,46078270,18060,18060,18060,18060,21
20241118,121400,45699010,18060,18060,18060,18060,0
20241118,121300,45699010,18060,18060,18060,18060,21
20241118,121200,45319750,18060,18060,18060,18060,21
20241118,121100,44940490,18060,18060,18060,18060,0
20241118,121000,44940490,18060,18060,18060,18060,22
20241118,120900,44543170,18060,18060,18060,18060,0
20241118,120800,44543170,18060,18060,18060,18060,21
20241118,120700,44163910,18060,18060,18060,18060,21
20241118,120600,43784650,18060,18060,18060,18060,0
20241118,120500,43784650,18060,18060,18060,18060,21
20241118,120400,43405390,18060,18060,18060,18060,21
20241118,120300,43026130,18060,18060,18060,18060,0
20241118,120200,43026130,18060,18060,18060,18060,21
20241118,120100,42646870,18060,18060,18060,18060,0
20241118,120000,42646870,18060,18060,18060,18060,21
20241118,115900,42267610,18060,18060,18060,18060,21
20241118,115800,41888350,18060,18060,18060,18060,0
20241118,115700,41888350,18060,18060,18060,18060,21
20241118,115600,41509090,18050,18050,18050,18050,0
20241118,115500,41509090,18050,18050,18050,18050,1
20241118,115400,41491040,18060,18060,18060,18060,0
20241118,115300,41491040,18060,18060,18060,18060,0
20241118,115200,41491040,18060,18060,18060,18060,0
20241118,115100,41491040,18060,18060,18060,18060,0
20241118,115000,41491040,18060,18060,18060,18060,0
20241118,114900,41491040,18060,18060,18060,18060,0
20241118,114800,41491040,18060,18060,18060,18060,0
20241118,114700,41491040,18060,18060,18060,18060,0
20241118,114600,41491040,18060,18060,18060,18060,0
20241118,114500,41491040,18060,18060,18060,18060,0
20241118,114400,41491040,18060,18060,18060,18060,0
20241118,114300,41491040,18060,18060,18060,18060,0
20241118,114200,41491040,18060,18060,18060,18060,0
20241118,114100,41491040,18060,18060,18060,18060,0
20241118,114000,41491040,18060,18060,18060,18060,0
20241118,113900,41491040,18060,18060,18060,18060,0
20241118,113800,41491040,18060,18060,18060,18060,0
20241118,113700,41491040,18060,18060,18060,18060,0
20241118,113600,41491040,18060,18060,18060,18060,0
20241118,113500,41491040,18060,18060,18060,18060,0
20241118,113400,41491040,18060,18060,18060,18060,0
20241118,113300,41491040,18060,18060,18060,18060,0
20241118,113200,41491040,18060,18060,18060,18060,0
20241118,113100,41491040,18060,18060,18060,18060,0
20241118,113000,41491040,18060,18060,18060,18060,0
20241118,112900,41491040,18060,18060,18060,18060,0
20241118,112800,41491040,18060,18060,18060,18060,0
20241118,112700,41491040,18060,18060,18060,18060,0
20241118,112600,41491040,18060,18060,18060,18060,0
20241118,112500,41491040,18060,18060,18060,18060,0
20241118,112400,41491040,18060,18060,18060,18060,0
20241118,112300,41491040,18060,18060,18060,18060,0
20241118,112200,41491040,18060,18060,18060,18060,0
20241118,112100,41491040,18060,18060,18060,18060,0
20241118,112000,41491040,18060,18060,18060,18060,0
20241118,111900,41491040,18060,18060,18060,18060,0
20241118,111800,41491040,18060,18060,18060,18060,0
20241118,111700,41491040,18060,18060,18060,18060,2
20241118,111600,41454920,18060,18060,18060,18060,0
20241118,111500,41454920,18060,18060,18060,18060,23
20241118,111400,41039540,18060,18060,18060,18060,1
20241118,111300,41021480,18060,18060,18060,18060,0
20241118,111200,41021480,18060,18060,18060,18060,3
20241118,111100,40967300,18060,18060,18060,18060,0
20241118,111000,40967300,18060,18060,18060,18060,10
20241118,110900,40786700,18040,18040,18040,18040,0
20241118,110800,40786700,18040,18050,18050,18040,88
20241118,110700,39199130,18050,18050,18050,18050,0
20241118,110600,39199130,18050,18050,18050,18050,0
20241118,110500,39199130,18050,18050,18050,18050,0
20241118,110400,39199130,18050,18050,18050,18050,0
20241118,110300,39199130,18050,18050,18050,18050,0
20241118,110200,39199130,18050,18050,18050,18050,0
20241118,110100,39199130,18050,18050,18050,18050,0
20241118,110000,39199130,18050,18050,18050,18050,0
20241118,105900,39199130,18050,18040,18050,18040,55
20241118,105800,38206790,18050,18050,18050,18050,0
20241118,105700,38206790,18050,18040,18050,18040,20
20241118,105600,37845930,18050,18050,18050,18050,0
20241118,105500,37845930,18050,18050,18050,18050,5
20241118,105400,37755680,18050,18060,18060,18050,17
20241118,105300,37448820,18060,18060,18060,18060,0
20241118,105200,37448820,18060,18060,18060,18060,2
20241118,105100,37412700,18040,18040,18040,18040,0
20241118,105000,37412700,18040,18040,18040,18040,44
20241118,104900,36618940,18050,18050,18050,18050,16
20241118,104800,36330140,18060,18050,18060,18050,56
20241118,104700,35318790,18040,18040,18040,18040,0
20241118,104600,35318790,18040,18040,18040,18040,41
20241118,104500,34579150,18040,18040,18040,18040,0
20241118,104400,34579150,18040,18040,18040,18040,0
20241118,104300,34579150,18040,18040,18040,18040,0
20241118,104200,34579150,18040,18040,18040,18040,41
20241118,104100,33839510,18050,18050,18050,18050,0
20241118,104000,33839510,18050,18050,18050,18050,0
20241118,103900,33839510,18050,18050,18050,18050,0
20241118,103800,33839510,18050,18050,18050,18050,40
20241118,103700,33117510,18040,18040,18040,18040,0
20241118,103600,33117510,18040,18040,18040,18040,0
20241118,103500,33117510,18040,18040,18040,18040,27
20241118,103400,32630430,18050,18050,18050,18050,32
20241118,103300,32052830,18060,18060,18060,18060,18
20241118,103200,31727750,18060,18060,18060,18060,16
20241118,103100,31438790,18050,18050,18050,18050,0
20241118,103000,31438790,18050,18050,18050,18050,41
20241118,102900,30698740,18070,18070,18070,18070,40
20241118,102800,29975940,18060,18060,18060,18060,0
20241118,102700,29975940,18060,18060,18060,18060,8
20241118,102600,29831460,18060,18060,18060,18060,33
20241118,102500,29235480,18070,18070,18070,18070,0
20241118,102400,29235480,18070,18070,18070,18070,1
20241118,102300,29217410,18040,18040,18040,18040,0
20241118,102200,29217410,18040,18070,18070,18040,57
20241118,102100,28188650,18070,18070,18070,18070,0
20241118,102000,28188650,18070,18070,18070,18070,22
20241118,101900,27791110,18070,18070,18070,18070,16
20241118,101800,27501990,18070,18070,18070,18070,14
20241118,101700,27249010,18070,18070,18070,18070,2
20241118,101600,27212870,18070,18070,18070,18070,16
20241118,101500,26923750,18070,18070,18070,18070,0
20241118,101400,26923750,18070,18070,18070,18070,16
20241118,101300,26634630,18070,18070,18070,18070,7
20241118,101200,26508140,18070,18070,18070,18070,9
20241118,101100,26345510,18060,18070,18070,18060,18
20241118,101000,26020260,18070,18070,18070,18070,0
20241118,100900,26020260,18070,18070,18070,18070,16
20241118,100800,25731140,18060,18060,18060,18060,0
20241118,100700,25731140,18060,18060,18060,18060,9
20241118,100600,25568600,18060,18060,18060,18060,16
20241118,100500,25279640,18060,18060,18060,18060,16
20241118,100400,24990680,18080,18080,18080,18080,0
20241118,100300,24990680,18080,18080,18080,18080,0
20241118,100200,24990680,18080,18080,18080,18080,0
20241118,100100,24990680,18080,18090,18090,18080,40
20241118,100000,24267320,18090,18090,18090,18090,1
20241118,095900,24249230,18090,18090,18090,18090,17
20241118,095800,23941700,18090,18090,18090,18090,0
20241118,095700,23941700,18090,18090,18090,18090,33
20241118,095600,23344730,18100,18100,18100,18100,107
20241118,095500,21408030,18080,18080,18080,18080,0
20241118,095400,21408030,18080,18080,18080,18080,0
20241118,095300,21408030,18080,18080,18080,18080,41
20241118,095200,20666750,18050,18050,18050,18050,0
20241118,095100,20666750,18050,18050,18050,18050,0
20241118,095000,20666750,18050,18050,18050,18050,0
20241118,094900,20666750,18050,18050,18050,18050,42
20241118,094800,19908650,18040,18040,18040,18040,0
20241118,094700,19908650,18040,18040,18040,18040,0
20241118,094600,19908650,18040,18040,18040,18040,0
20241118,094500,19908650,18040,18040,18040,18040,41
20241118,094400,19169010,18040,18040,18040,18040,0
20241118,094300,19169010,18040,18040,18040,18040,0
20241118,094200,19169010,18040,18040,18040,18040,0
20241118,094100,19169010,18040,18060,18060,18040,42
20241118,094000,18411310,18040,18040,18040,18040,0
20241118,093900,18411310,18040,18040,18040,18040,0
20241118,093800,18411310,18040,18040,18040,18040,0
20241118,093700,18411310,18040,18040,18040,18040,42
20241118,093600,17653630,18040,18040,18040,18040,0
20241118,093500,17653630,18040,18040,18040,18040,1
20241118,093400,17635590,18060,18040,18110,18040,12
20241118,093300,17418950,18040,18040,18040,18040,42
20241118,093200,16661270,18040,18040,18040,18040,0
20241118,093100,16661270,18040,18040,18040,18040,48
20241118,093000,15795350,18060,18060,18060,18060,0
20241118,092900,15795350,18060,18060,18060,18060,6
20241118,092800,15686990,18040,18030,18060,18030,64
20241118,092700,14532400,18050,18050,18050,18050,0
20241118,092600,14532400,18050,18050,18050,18050,5
20241118,092500,14442150,18050,18050,18050,18050,5
20241118,092400,14351900,18030,18030,18030,18030,47
20241118,092300,13504490,18030,18030,18030,18030,0
20241118,092200,13504490,18030,18030,18030,18030,0
20241118,092100,13504490,18030,18030,18030,18030,0
20241118,092000,13504490,18030,18030,18030,18030,41
20241118,091900,12765260,18040,18040,18040,18040,0
20241118,091800,12765260,18040,18030,18040,18030,501
20241118,091700,3732210,18030,18030,18030,18030,0
20241118,091600,3732210,18030,18030,18030,18030,41
20241118,091500,2992980,18030,18030,18030,18030,0
20241118,091400,2992980,18030,18030,18030,18030,0
20241118,091300,2992980,18030,18030,18030,18030,0
20241118,091200,2992980,18030,18030,18030,18030,42
20241118,091100,2235720,18030,18030,18030,18030,0
20241118,091000,2235720,18030,18030,18030,18030,0
20241118,090900,2235720,18030,18030,18030,18030,0
20241118,090800,2235720,18030,18030,18030,18030,41
20241118,090700,1496490,18030,18030,18030,18030,0
20241118,090600,1496490,18030,18030,18030,18030,0
20241118,090500,1496490,18030,18030,18030,18030,0
20241118,090400,1496490,18030,18030,18030,18030,41
20241118,090300,757260,18030,18030,18030,18030,0
20241118,090200,757260,18030,18030,18030,18030,0
20241118,090100,757260,18030,18030,18030,18030,0
20241118,090000,757260,18030,18030,18030,18030,42