KissMeData/006220/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,184600,281719760,8110,8110,8110,8110,1966
20241119,184500,281719760,8110,8110,8110,8110,0
20241119,184400,281719760,8110,8110,8110,8110,0
20241119,184300,281719760,8110,8110,8110,8110,0
20241119,184200,281719760,8110,8110,8110,8110,0
20241119,184100,281719760,8110,8110,8110,8110,0
20241119,184000,281719760,8110,8110,8110,8110,0
20241119,183900,281719760,8110,8110,8110,8110,0
20241119,183800,281719760,8110,8110,8110,8110,0
20241119,183700,281719760,8110,8110,8110,8110,0
20241119,183600,281719760,8110,8110,8110,8110,0
20241119,183500,281719760,8110,8110,8110,8110,0
20241119,183400,281719760,8110,8110,8110,8110,0
20241119,183300,281719760,8110,8110,8110,8110,0
20241119,183200,281719760,8110,8110,8110,8110,0
20241119,183100,281719760,8110,8110,8110,8110,0
20241119,183000,281719760,8110,8110,8110,8110,0
20241119,182900,281719760,8110,8110,8110,8110,0
20241119,182800,281719760,8110,8110,8110,8110,0
20241119,182700,281719760,8110,8110,8110,8110,0
20241119,182600,281719760,8110,8110,8110,8110,0
20241119,182500,281719760,8110,8110,8110,8110,0
20241119,182400,281719760,8110,8110,8110,8110,0
20241119,182300,281719760,8110,8110,8110,8110,0
20241119,182200,281719760,8110,8110,8110,8110,0
20241119,182100,281719760,8110,8110,8110,8110,0
20241119,182000,281719760,8110,8110,8110,8110,0
20241119,181900,281719760,8110,8110,8110,8110,0
20241119,181800,281719760,8110,8110,8110,8110,0
20241119,181700,281719760,8110,8110,8110,8110,0
20241119,181600,281719760,8110,8110,8110,8110,1966
20241119,181500,281719760,8110,8110,8110,8110,0
20241119,181400,281719760,8110,8110,8110,8110,0
20241119,181300,281719760,8110,8110,8110,8110,0
20241119,181200,281719760,8110,8110,8110,8110,0
20241119,181100,281719760,8110,8110,8110,8110,0
20241119,181000,281719760,8110,8110,8110,8110,0
20241119,180900,281719760,8110,8110,8110,8110,0
20241119,180800,281719760,8110,8110,8110,8110,0
20241119,180700,281719760,8110,8110,8110,8110,0
20241119,180600,281719760,8110,8110,8110,8110,0
20241119,180500,281719760,8110,8110,8110,8110,0
20241119,180400,281719760,8110,8110,8110,8110,0
20241119,180300,281719760,8110,8110,8110,8110,0
20241119,180200,281719760,8110,8110,8110,8110,0
20241119,180100,281719760,8110,8110,8110,8110,0
20241119,180000,281719760,8110,8110,8110,8110,0
20241119,175900,281719760,8110,8110,8110,8110,0
20241119,175800,281719760,8110,8110,8110,8110,0
20241119,175700,281719760,8110,8110,8110,8110,0
20241119,175600,281719760,8110,8110,8110,8110,0
20241119,175500,281719760,8110,8110,8110,8110,0
20241119,175400,281719760,8110,8110,8110,8110,0
20241119,175300,281719760,8110,8110,8110,8110,0
20241119,175200,281719760,8110,8110,8110,8110,0
20241119,175100,281719760,8110,8110,8110,8110,0
20241119,175000,281719760,8110,8110,8110,8110,0
20241119,174900,281719760,8110,8110,8110,8110,0
20241119,174800,281719760,8110,8110,8110,8110,0
20241119,174700,281719760,8110,8110,8110,8110,0
20241119,174600,281719760,8110,8110,8110,8110,1966
20241119,174500,281719760,8110,8110,8110,8110,0
20241119,174400,281719760,8110,8110,8110,8110,0
20241119,174300,281719760,8110,8110,8110,8110,0
20241119,174200,281719760,8110,8110,8110,8110,0
20241119,174100,281719760,8110,8110,8110,8110,0
20241119,174000,281719760,8110,8110,8110,8110,0
20241119,173900,281719760,8110,8110,8110,8110,0
20241119,173800,281719760,8110,8110,8110,8110,0
20241119,173700,281719760,8110,8110,8110,8110,0
20241119,173600,281719760,8110,8110,8110,8110,0
20241119,173500,281719760,8110,8110,8110,8110,0
20241119,173400,281719760,8110,8110,8110,8110,0
20241119,173300,281719760,8110,8110,8110,8110,0
20241119,173200,281719760,8110,8110,8110,8110,0
20241119,173100,281719760,8110,8110,8110,8110,0
20241119,173000,281719760,8110,8110,8110,8110,0
20241119,172900,281719760,8110,8110,8110,8110,0
20241119,172800,281719760,8110,8110,8110,8110,0
20241119,172700,281719760,8110,8110,8110,8110,0
20241119,172600,281719760,8110,8110,8110,8110,0
20241119,172500,281719760,8110,8110,8110,8110,0
20241119,172400,281719760,8110,8110,8110,8110,0
20241119,172300,281719760,8110,8110,8110,8110,0
20241119,172200,281719760,8110,8110,8110,8110,0
20241119,172100,281719760,8110,8110,8110,8110,0
20241119,172000,281719760,8110,8110,8110,8110,0
20241119,171900,281719760,8110,8110,8110,8110,0
20241119,171800,281719760,8110,8110,8110,8110,0
20241119,171700,281719760,8110,8110,8110,8110,0
20241119,171600,281719760,8110,8110,8110,8110,1966
20241119,171500,281719760,8110,8110,8110,8110,0
20241119,171400,281719760,8110,8110,8110,8110,0
20241119,171300,281719760,8110,8110,8110,8110,0
20241119,171200,281719760,8110,8110,8110,8110,0
20241119,171100,281719760,8110,8110,8110,8110,0
20241119,171000,281719760,8110,8110,8110,8110,0
20241119,170900,281719760,8110,8110,8110,8110,0
20241119,170800,281719760,8110,8110,8110,8110,0
20241119,170700,281719760,8110,8110,8110,8110,0
20241119,170600,281719760,8110,8110,8110,8110,0
20241119,170500,281719760,8110,8110,8110,8110,0
20241119,170400,281719760,8110,8110,8110,8110,0
20241119,170300,281719760,8110,8110,8110,8110,0
20241119,170200,281719760,8110,8110,8110,8110,0
20241119,170100,281719760,8110,8110,8110,8110,0
20241119,170000,281719760,8110,8110,8110,8110,0
20241119,165900,281719760,8110,8110,8110,8110,0
20241119,165800,281719760,8110,8110,8110,8110,0
20241119,165700,281719760,8110,8110,8110,8110,0
20241119,165600,281719760,8110,8110,8110,8110,0
20241119,165500,281719760,8110,8110,8110,8110,0
20241119,165400,281719760,8110,8110,8110,8110,0
20241119,165300,281719760,8110,8110,8110,8110,0
20241119,165200,281719760,8110,8110,8110,8110,0
20241119,165100,281719760,8110,8110,8110,8110,0
20241119,165000,281719760,8110,8110,8110,8110,0
20241119,164900,281719760,8110,8110,8110,8110,0
20241119,164800,281719760,8110,8110,8110,8110,0
20241119,164700,281719760,8110,8110,8110,8110,0
20241119,164600,281719760,8110,8110,8110,8110,1966
20241119,164500,281719760,8110,8110,8110,8110,0
20241119,164400,281719760,8110,8110,8110,8110,0
20241119,164300,281719760,8110,8110,8110,8110,0
20241119,164200,281719760,8110,8110,8110,8110,0
20241119,164100,281719760,8110,8110,8110,8110,0
20241119,164000,281719760,8110,8110,8110,8110,0
20241119,163900,281719760,8110,8110,8110,8110,0
20241119,163800,281719760,8110,8110,8110,8110,0
20241119,163700,281719760,8110,8110,8110,8110,0
20241119,163600,281719760,8110,8110,8110,8110,0
20241119,163500,281719760,8110,8110,8110,8110,0
20241119,163400,281719760,8110,8110,8110,8110,0
20241119,163300,281719760,8110,8110,8110,8110,0
20241119,163200,281719760,8110,8110,8110,8110,0
20241119,163100,281719760,8110,8110,8110,8110,0
20241119,163000,281719760,8110,8110,8110,8110,0
20241119,162900,281719760,8110,8110,8110,8110,0
20241119,162800,281719760,8110,8110,8110,8110,0
20241119,162700,281719760,8110,8110,8110,8110,0
20241119,162600,281719760,8110,8110,8110,8110,0
20241119,162500,281719760,8110,8110,8110,8110,0
20241119,162400,281719760,8110,8110,8110,8110,0
20241119,162300,281719760,8110,8110,8110,8110,0
20241119,162200,281719760,8110,8110,8110,8110,0
20241119,162100,281719760,8110,8110,8110,8110,0
20241119,162000,281719760,8110,8110,8110,8110,0
20241119,161900,281719760,8110,8110,8110,8110,0
20241119,161800,281719760,8110,8110,8110,8110,0
20241119,161700,281719760,8110,8110,8110,8110,0
20241119,161600,281719760,8110,8110,8110,8110,1966
20241119,161500,281719760,8110,8110,8110,8110,0
20241119,161400,281719760,8110,8110,8110,8110,0
20241119,161300,281719760,8110,8110,8110,8110,0
20241119,161200,281719760,8110,8110,8110,8110,0
20241119,161100,281719760,8110,8110,8110,8110,0
20241119,161000,281719760,8110,8110,8110,8110,0
20241119,160900,281719760,8110,8110,8110,8110,0
20241119,160800,281719760,8110,8110,8110,8110,0
20241119,160700,281719760,8110,8110,8110,8110,0
20241119,160600,281719760,8110,8110,8110,8110,0
20241119,160500,281719760,8110,8110,8110,8110,0
20241119,160400,281719760,8110,8110,8110,8110,0
20241119,160300,281719760,8110,8110,8110,8110,0
20241119,160200,281719760,8110,8110,8110,8110,0
20241119,160100,281719760,8110,8110,8110,8110,0
20241119,160000,281719760,8110,8110,8110,8110,0
20241119,155900,281719760,8110,8110,8110,8110,0
20241119,155800,281719760,8110,8110,8110,8110,0
20241119,155700,281719760,8110,8110,8110,8110,0
20241119,155600,281719760,8110,8110,8110,8110,0
20241119,155500,281719760,8110,8110,8110,8110,0
20241119,155400,281719760,8110,8110,8110,8110,0
20241119,155300,281719760,8110,8110,8110,8110,0
20241119,155200,281719760,8110,8110,8110,8110,0
20241119,155100,281719760,8110,8110,8110,8110,0
20241119,155000,281719760,8110,8110,8110,8110,0
20241119,154900,281719760,8110,8110,8110,8110,0
20241119,154800,281719760,8110,8110,8110,8110,0
20241119,154700,281719760,8110,8110,8110,8110,0
20241119,154600,281719760,8110,8110,8110,8110,1966
20241119,154500,281719760,8110,8110,8110,8110,0
20241119,154400,281719760,8110,8110,8110,8110,0
20241119,154300,281719760,8110,8110,8110,8110,0
20241119,154200,281719760,8110,8110,8110,8110,0
20241119,154100,281719760,8110,8110,8110,8110,0
20241119,154000,281719760,8110,8110,8110,8110,0
20241119,153900,281719760,8110,8110,8110,8110,0
20241119,153800,281719760,8110,8110,8110,8110,0
20241119,153700,281719760,8110,8110,8110,8110,0
20241119,153600,281719760,8110,8110,8110,8110,0
20241119,153500,281719760,8110,8110,8110,8110,0
20241119,153400,281719760,8110,8110,8110,8110,0
20241119,153300,281719760,8110,8110,8110,8110,0
20241119,153200,281719760,8110,8110,8110,8110,0
20241119,153100,281719760,8110,8110,8110,8110,0
20241119,153000,281719760,8110,8110,8110,8110,1966
20241119,152900,265775500,8110,8110,8110,8110,0
20241119,152800,265775500,8110,8110,8110,8110,0
20241119,152700,265775500,8110,8110,8110,8110,0
20241119,152600,265775500,8110,8110,8110,8110,0
20241119,152500,265775500,8110,8110,8110,8110,0
20241119,152400,265775500,8110,8110,8110,8110,0
20241119,152300,265775500,8110,8110,8110,8110,0
20241119,152200,265775500,8110,8110,8110,8110,0
20241119,152100,265775500,8110,8110,8110,8110,0
20241119,152000,265775500,8110,8110,8110,8110,0
20241119,151900,265775500,8110,8110,8110,8100,118
20241119,151800,264818590,8100,8100,8110,8100,16
20241119,151700,264688900,8110,8110,8110,8100,123
20241119,151600,263692370,8120,8110,8120,8090,825
20241119,151500,257001730,8110,8100,8110,8080,238
20241119,151400,255074930,8110,8110,8110,8110,0
20241119,151300,255074930,8110,8100,8110,8090,211
20241119,151200,253367400,8110,8100,8110,8100,136
20241119,151100,252265390,8100,8100,8100,8100,20
20241119,151000,252103390,8110,8100,8110,8100,2200
20241119,150900,234268070,8100,8100,8100,8100,0
20241119,150800,234268070,8100,8100,8100,8100,0
20241119,150700,234268070,8100,8100,8100,8100,20
20241119,150600,234106070,8100,8100,8100,8100,6
20241119,150500,234057470,8090,8090,8090,8090,39
20241119,150400,233741960,8090,8090,8090,8090,0
20241119,150300,233741960,8090,8090,8090,8090,2
20241119,150200,233725780,8080,8080,8090,8080,50
20241119,150100,233321770,8080,8090,8090,8080,156
20241119,150000,232061240,8090,8090,8090,8090,11
20241119,145900,231972250,8090,8090,8090,8090,132
20241119,145800,230904370,8100,8100,8100,8100,10
20241119,145700,230823370,8100,8100,8100,8100,42
20241119,145600,230483170,8100,8090,8100,8090,23
20241119,145500,230296880,8100,8080,8100,8080,228
20241119,145400,228451460,8100,8100,8100,8100,2
20241119,145300,228435260,8080,8090,8100,8080,21
20241119,145200,228265280,8100,8100,8100,8100,0
20241119,145100,228265280,8100,8080,8100,8080,201
20241119,145000,226639910,8080,8080,8080,8080,10
20241119,144900,226559110,8080,8080,8080,8080,0
20241119,144800,226559110,8080,8070,8080,8070,11
20241119,144700,226470240,8080,8090,8090,8080,16
20241119,144600,226340900,8100,8100,8100,8070,8
20241119,144500,226276230,8090,8080,8090,8080,14
20241119,144400,226163070,8080,8080,8080,8080,100
20241119,144300,225355070,8080,8080,8080,8080,20
20241119,144200,225193470,8080,8080,8080,8080,10
20241119,144100,225112670,8080,8080,8080,8080,1
20241119,144000,225104590,8060,8080,8080,8060,141
20241119,143900,223967620,8080,8080,8080,8080,8
20241119,143800,223902980,8090,8080,8090,8080,11
20241119,143700,223814000,8100,8100,8100,8100,0
20241119,143600,223814000,8100,8100,8100,8100,6
20241119,143500,223765400,8100,8100,8100,8060,248
20241119,143400,221763800,8100,8100,8100,8100,2
20241119,143300,221747600,8090,8100,8100,8090,51
20241119,143200,221334800,8070,8100,8100,8070,133
20241119,143100,220260030,8100,8100,8100,8080,32
20241119,143000,220001310,8080,8070,8080,8070,113
20241119,142900,219088980,8080,8080,8080,8080,10
20241119,142800,219008180,8080,8080,8080,8080,0
20241119,142700,219008180,8080,8080,8080,8080,10
20241119,142600,218927380,8080,8080,8080,8080,0
20241119,142500,218927380,8080,8070,8080,8070,22
20241119,142400,218749630,8080,8070,8080,8070,31
20241119,142300,218499360,8070,8080,8080,8070,6
20241119,142200,218450930,8070,8070,8080,8070,22
20241119,142100,218273290,8080,8080,8080,8080,0
20241119,142000,218273290,8080,8080,8080,8080,10
20241119,141900,218192490,8080,8080,8080,8080,10
20241119,141800,218111690,8080,8080,8080,8080,0
20241119,141700,218111690,8080,8070,8080,8070,19
20241119,141600,217958250,8070,8070,8070,8070,5
20241119,141500,217917900,8070,8070,8070,8070,20
20241119,141400,217756500,8070,8080,8080,8070,11
20241119,141300,217667630,8080,8080,8080,8080,0
20241119,141200,217667630,8080,8080,8080,8080,10
20241119,141100,217586830,8070,8070,8070,8070,0
20241119,141000,217586830,8070,8070,8070,8070,153
20241119,140900,216352120,8070,8070,8080,8070,30
20241119,140800,216109920,8080,8080,8080,8080,0
20241119,140700,216109920,8080,8090,8090,8080,100
20241119,140600,215301020,8090,8100,8100,8090,11
20241119,140500,215211930,8100,8100,8100,8100,0
20241119,140400,215211930,8100,8100,8100,8100,10
20241119,140300,215130930,8100,8100,8100,8100,11
20241119,140200,215041830,8090,8090,8090,8090,0
20241119,140100,215041830,8090,8100,8100,8090,21
20241119,140000,214871740,8100,8100,8100,8100,10
20241119,135900,214790740,8100,8090,8100,8090,11
20241119,135800,214701650,8090,8090,8090,8090,7
20241119,135700,214645020,8080,8080,8080,8080,0
20241119,135600,214645020,8080,8080,8080,8080,0
20241119,135500,214645020,8080,8080,8080,8070,409
20241119,135400,211344120,8090,8090,8090,8090,103
20241119,135300,210510850,8090,8100,8100,8090,11
20241119,135200,210421760,8090,8100,8100,8090,113
20241119,135100,209506590,8100,8100,8110,8100,16
20241119,135000,209376980,8110,8110,8110,8110,10
20241119,134900,209295880,8110,8100,8110,8100,3
20241119,134800,209271560,8110,8110,8110,8110,12
20241119,134700,209174240,8110,8110,8110,8110,9
20241119,134600,209101250,8100,8090,8100,8090,20
20241119,134500,208939260,8110,8100,8110,8100,11
20241119,134400,208850150,8110,8110,8110,8110,0
20241119,134300,208850150,8110,8090,8110,8090,28
20241119,134200,208623190,8110,8100,8110,8100,32
20241119,134100,208363980,8090,8090,8090,8090,5
20241119,134000,208323530,8090,8090,8090,8090,10
20241119,133900,208242630,8100,8100,8100,8100,0
20241119,133800,208242630,8100,8060,8100,8060,3
20241119,133700,208218370,8100,8100,8100,8100,137
20241119,133600,207108670,8110,8110,8110,8110,2
20241119,133500,207092450,8100,8110,8110,8100,19
20241119,133400,206938450,8110,8110,8110,8110,0
20241119,133300,206938450,8110,8110,8110,8110,18
20241119,133200,206792470,8110,8110,8110,8110,19
20241119,133100,206638380,8110,8110,8110,8110,0
20241119,133000,206638380,8110,8100,8110,8100,22
20241119,132900,206459980,8110,8110,8110,8110,55
20241119,132800,206013930,8100,8100,8100,8100,10
20241119,132700,205932930,8090,8090,8090,8090,1
20241119,132600,205924840,8100,8100,8100,8100,0
20241119,132500,205924840,8100,8100,8100,8100,16
20241119,132400,205795240,8110,8110,8110,8110,0
20241119,132300,205795240,8110,8090,8110,8090,41
20241119,132200,205463530,8080,8080,8080,8080,416
20241119,132100,202102250,8090,8090,8090,8090,20
20241119,132000,201940450,8030,8100,8100,8030,574
20241119,131900,197310940,8110,8110,8110,8110,10
20241119,131800,197229840,8110,8110,8110,8110,1
20241119,131700,197221730,8110,8100,8110,8100,11
20241119,131600,197132530,8110,8110,8110,8110,0
20241119,131500,197132530,8110,8110,8110,8110,10
20241119,131400,197051430,8100,8110,8110,8100,17
20241119,131300,196913580,8100,8100,8100,8100,42
20241119,131200,196573380,8100,8090,8100,8090,11
20241119,131100,196484290,8100,8100,8100,8100,10
20241119,131000,196403290,8090,8090,8090,8090,3
20241119,130900,196379020,8100,8090,8100,8090,2
20241119,130800,196362830,8100,8090,8100,8090,2605
20241119,130700,175270770,8090,8090,8090,8090,10
20241119,130600,175189870,8090,8090,8090,8080,39
20241119,130500,174874550,8090,8090,8090,8090,0
20241119,130400,174874550,8090,8090,8090,8090,10
20241119,130300,174793650,8080,8080,8080,8080,14
20241119,130200,174680530,8090,8090,8090,8090,10
20241119,130100,174599630,8090,8080,8090,8080,318
20241119,130000,172030090,8090,8090,8090,8090,0
20241119,125900,172030090,8090,8090,8090,8090,14
20241119,125800,171916830,8090,8090,8090,8090,10
20241119,125700,171835930,8080,8080,8080,8080,5
20241119,125600,171795530,8080,8090,8090,8080,22
20241119,125500,171617670,8080,8080,8080,8080,10
20241119,125400,171536870,8090,8090,8090,8090,10
20241119,125300,171455970,8090,8090,8090,8090,10
20241119,125200,171375070,8090,8090,8090,8090,1
20241119,125100,171366980,8090,8090,8090,8090,10
20241119,125000,171286080,8080,8080,8080,8080,88
20241119,124900,170575040,8090,8090,8090,8090,10
20241119,124800,170494140,8090,8090,8090,8090,10
20241119,124700,170413240,8090,8090,8090,8090,10
20241119,124600,170332340,8090,8090,8090,8090,20
20241119,124500,170170540,8080,8090,8090,8080,25
20241119,124400,169968440,8090,8090,8090,8090,0
20241119,124300,169968440,8090,8080,8090,8080,9
20241119,124200,169895710,8080,8080,8080,8080,10
20241119,124100,169814910,8080,8080,8080,8080,10
20241119,124000,169734110,8060,8070,8070,8060,101
20241119,123900,168920040,8060,8060,8060,8060,400
20241119,123800,165696040,8070,8080,8080,8070,12
20241119,123700,165599090,8030,8030,8030,8030,0
20241119,123600,165599090,8030,8030,8030,8030,0
20241119,123500,165599090,8030,8060,8060,8030,40
20241119,123400,165277300,8000,8000,8000,8000,0
20241119,123300,165277300,8000,8090,8090,8000,3169
20241119,123200,139770960,8090,8090,8090,8090,11
20241119,123100,139681970,8090,8090,8090,8090,1
20241119,123000,139673880,8090,8090,8090,8090,10
20241119,122900,139592980,8090,8090,8090,8090,20
20241119,122800,139431180,8090,8090,8090,8090,13
20241119,122700,139326010,8090,8100,8100,8090,9
20241119,122600,139253180,8100,8100,8100,8100,0
20241119,122500,139253180,8100,8100,8100,8100,20
20241119,122400,139091180,8100,8100,8100,8100,0
20241119,122300,139091180,8100,8100,8100,8100,10
20241119,122200,139010180,8100,8100,8100,8100,10
20241119,122100,138929180,8100,8100,8100,8100,0
20241119,122000,138929180,8100,8100,8100,8100,1
20241119,121900,138921080,8090,8080,8090,8080,119
20241119,121800,137959170,8080,8080,8080,8080,310
20241119,121700,135454370,8080,8080,8080,8080,1
20241119,121600,135446290,8090,8080,8090,8080,14
20241119,121500,135333160,8080,8080,8080,8080,10
20241119,121400,135252360,8080,8090,8090,8080,135
20241119,121300,134161460,8080,8080,8080,8080,508
20241119,121200,130056820,8090,8090,8090,8080,399
20241119,121100,126832780,8090,8090,8090,8090,1
20241119,121000,126824690,8090,8090,8090,8090,22
20241119,120900,126646710,8100,8100,8100,8100,10
20241119,120800,126565710,8100,8100,8100,8100,0
20241119,120700,126565710,8100,8100,8100,8100,10
20241119,120600,126484710,8100,8100,8100,8100,1
20241119,120500,126476610,8100,8100,8100,8100,2
20241119,120400,126460410,8100,8100,8100,8090,25
20241119,120300,126258010,8100,8100,8100,8100,0
20241119,120200,126258010,8100,8090,8100,8090,13
20241119,120100,126152810,8080,8090,8090,8080,11
20241119,120000,126063830,8090,8090,8090,8090,2
20241119,115900,126047650,8100,8100,8100,8100,3
20241119,115800,126023350,8100,8090,8100,8080,724
20241119,115700,120173280,8100,8100,8100,8100,10
20241119,115600,120092280,8100,8100,8100,8100,10
20241119,115500,120011280,8100,8090,8100,8090,5
20241119,115400,119970790,8090,8090,8100,8090,12
20241119,115300,119873610,8100,8100,8100,8100,10
20241119,115200,119792610,8100,8090,8100,8090,42
20241119,115100,119452820,8100,8100,8100,8100,10
20241119,115000,119371820,8100,8100,8100,8100,0
20241119,114900,119371820,8100,8100,8100,8100,10
20241119,114800,119290820,8100,8100,8100,8100,20
20241119,114700,119128820,8090,8090,8090,8090,16
20241119,114600,118999380,8100,8100,8100,8100,10
20241119,114500,118918380,8100,8100,8100,8100,0
20241119,114400,118918380,8100,8100,8100,8100,10
20241119,114300,118837380,8100,8100,8100,8100,10
20241119,114200,118756380,8100,8100,8100,8100,0
20241119,114100,118756380,8100,8100,8100,8100,10
20241119,114000,118675380,8100,8100,8100,8100,10
20241119,113900,118594380,8090,8090,8090,8090,14
20241119,113800,118481120,8100,8100,8100,8100,20
20241119,113700,118319120,8100,8100,8100,8100,0
20241119,113600,118319120,8100,8100,8100,8100,10
20241119,113500,118238120,8090,8090,8090,8090,50
20241119,113400,117833620,8090,8090,8090,8090,10
20241119,113300,117752720,8090,8090,8090,8090,20
20241119,113200,117590920,8100,8100,8100,8100,0
20241119,113100,117590920,8100,8100,8100,8100,14
20241119,113000,117477520,8100,8100,8100,8100,10
20241119,112900,117396520,8100,8100,8100,8100,0
20241119,112800,117396520,8100,8100,8100,8100,0
20241119,112700,117396520,8100,8080,8100,8080,8
20241119,112600,117331840,8080,8090,8090,8080,840
20241119,112500,110539300,8100,8100,8100,8100,20
20241119,112400,110377300,8100,8100,8100,8100,0
20241119,112300,110377300,8100,8100,8100,8100,0
20241119,112200,110377300,8100,8110,8110,8100,13
20241119,112100,110271890,8110,8110,8110,8110,0
20241119,112000,110271890,8110,8110,8110,8110,10
20241119,111900,110190790,8110,8110,8110,8110,0
20241119,111800,110190790,8110,8100,8110,8100,14
20241119,111700,110077290,8110,8110,8110,8110,10
20241119,111600,109996190,8100,8100,8100,8100,5
20241119,111500,109955690,8110,8110,8110,8110,10
20241119,111400,109874590,8110,8110,8110,8110,327
20241119,111300,107222620,8110,8110,8110,8110,0
20241119,111200,107222620,8110,8110,8110,8110,21
20241119,111100,107052310,8100,8100,8100,8100,43
20241119,111000,106704010,8100,8100,8100,8100,40
20241119,110900,106380010,8100,8100,8100,8100,24
20241119,110800,106185610,8100,8100,8100,8100,1
20241119,110700,106177510,8090,8090,8090,8090,21
20241119,110600,106007620,8070,8090,8090,8070,69
20241119,110500,105449690,8100,8100,8100,8100,10
20241119,110400,105368690,8100,8100,8100,8100,10
20241119,110300,105287690,8100,8100,8100,8100,0
20241119,110200,105287690,8100,8110,8110,8100,12
20241119,110100,105190470,8100,8110,8110,8100,50
20241119,110000,104785370,8110,8110,8110,8110,2
20241119,105900,104769150,8100,8100,8100,8100,10
20241119,105800,104688150,8100,8100,8100,8100,10
20241119,105700,104607150,8110,8110,8110,8110,10
20241119,105600,104526050,8100,8100,8100,8100,0
20241119,105500,104526050,8100,8100,8100,8100,14
20241119,105400,104412650,8110,8110,8110,8110,71
20241119,105300,103836840,8100,8100,8100,8100,1
20241119,105200,103828740,8110,8110,8110,8110,10
20241119,105100,103747640,8110,8110,8110,8110,0
20241119,105000,103747640,8110,8110,8110,8110,6
20241119,104900,103698980,8110,8120,8120,8110,14
20241119,104800,103585400,8110,8120,8120,8110,21
20241119,104700,103414980,8110,8110,8110,8110,7
20241119,104600,103358210,8120,8110,8120,8110,5
20241119,104500,103317650,8100,8100,8100,8100,0
20241119,104400,103317650,8100,8100,8100,8100,8
20241119,104300,103252850,8100,8100,8100,8100,22
20241119,104200,103074650,8100,8100,8100,8100,258
20241119,104100,100984850,8120,8110,8120,8110,23
20241119,104000,100798290,8110,8100,8110,8100,2
20241119,103900,100782080,8110,8110,8110,8110,10
20241119,103800,100700980,8120,8100,8120,8100,44
20241119,103700,100344550,8100,8100,8100,8100,1
20241119,103600,100336450,8100,8100,8100,8100,10
20241119,103500,100255450,8100,8100,8100,8100,0
20241119,103400,100255450,8100,8100,8100,8100,0
20241119,103300,100255450,8100,8100,8100,8100,0
20241119,103200,100255450,8100,8090,8100,8060,261
20241119,103100,98148430,8100,8100,8100,8100,10
20241119,103000,98067430,8100,8120,8120,8100,335
20241119,102900,95353550,8120,8120,8120,8120,1
20241119,102800,95345430,8110,8110,8110,8110,0
20241119,102700,95345430,8110,8110,8110,8110,10
20241119,102600,95264330,8120,8120,8120,8120,110
20241119,102500,94371130,8120,8120,8120,8120,2
20241119,102400,94354890,8100,8110,8110,8100,24
20241119,102300,94160390,8110,8110,8110,8110,0
20241119,102200,94160390,8110,8110,8110,8110,20
20241119,102100,93998190,8110,8110,8110,8110,0
20241119,102000,93998190,8110,8120,8120,8110,12
20241119,101900,93900850,8120,8120,8120,8120,4
20241119,101800,93868370,8110,8110,8110,8110,23
20241119,101700,93681840,8110,8110,8110,8110,10
20241119,101600,93600740,8110,8110,8110,8110,0
20241119,101500,93600740,8110,8110,8110,8110,12
20241119,101400,93503420,8100,8100,8100,8100,0
20241119,101300,93503420,8100,8100,8100,8100,50
20241119,101200,93098420,8110,8120,8120,8110,21
20241119,101100,92927910,8120,8120,8120,8120,3
20241119,101000,92903550,8120,8120,8120,8120,20
20241119,100900,92741150,8110,8120,8120,8110,20
20241119,100800,92578850,8120,8120,8120,8120,1
20241119,100700,92570730,8120,8120,8120,8120,12
20241119,100600,92473290,8130,8110,8130,8110,276
20241119,100500,90233620,8110,8100,8110,8100,256
20241119,100400,88160000,8100,8090,8100,8090,1000
20241119,100300,80060490,8090,8090,8090,8090,3
20241119,100200,80036220,8040,8040,8040,8040,1
20241119,100100,80028180,8040,8050,8050,8040,61
20241119,100000,79537550,8040,8040,8040,8040,0
20241119,095900,79537550,8040,8090,8090,8040,1020
20241119,095800,71325230,8100,8100,8100,8100,0
20241119,095700,71325230,8100,8100,8100,8100,0
20241119,095600,71325230,8100,8100,8100,8100,0
20241119,095500,71325230,8100,8100,8100,8100,2
20241119,095400,71309030,8050,8090,8090,8050,1000
20241119,095300,63250490,8110,8110,8110,8110,0
20241119,095200,63250490,8110,8110,8110,8110,10
20241119,095100,63169390,8080,8110,8110,8080,496
20241119,095000,59156460,8100,8100,8100,8100,0
20241119,094900,59156460,8100,8100,8100,8100,0
20241119,094800,59156460,8100,8100,8100,8100,39
20241119,094700,58840560,8100,8100,8100,8100,10
20241119,094600,58759560,8100,8100,8100,8100,13
20241119,094500,58654260,8100,8100,8100,8100,1
20241119,094400,58646160,8100,8090,8100,8090,211
20241119,094300,56939070,8100,8100,8100,8100,13
20241119,094200,56833770,8100,8100,8100,8090,123
20241119,094100,55838410,8100,8110,8110,8100,11
20241119,094000,55749210,8110,8110,8110,8110,3
20241119,093900,55724880,8110,8100,8110,8100,141
20241119,093800,54582670,8110,8110,8110,8100,111
20241119,093700,53683460,8110,8110,8110,8110,0
20241119,093600,53683460,8110,8110,8110,8110,11
20241119,093500,53594250,8110,8110,8110,8110,475
20241119,093400,49742000,8120,8110,8120,8110,51
20241119,093300,49328290,8110,8120,8120,8110,62
20241119,093200,48825420,8120,8120,8120,8110,12
20241119,093100,48727990,8120,8120,8120,8120,41
20241119,093000,48395070,8120,8130,8130,8120,101
20241119,092900,47574940,8120,8140,8140,8120,325
20241119,092800,44935660,8140,8140,8140,8140,20
20241119,092700,44772860,8150,8140,8150,8140,1068
20241119,092600,36069940,8140,8130,8140,8130,144
20241119,092500,34899210,8130,8120,8130,8120,57
20241119,092400,34436100,8120,8120,8120,8120,63
20241119,092300,33924540,8120,8120,8120,8120,34
20241119,092200,33648460,8110,8110,8110,8110,8
20241119,092100,33583580,8110,8100,8110,8080,167
20241119,092000,32230720,8070,8070,8070,8070,0
20241119,091900,32230720,8070,8090,8100,8070,120
20241119,091800,31261310,8090,8080,8090,8080,226
20241119,091700,29433170,8050,8050,8050,8050,150
20241119,091600,28225670,8090,8090,8090,8090,113
20241119,091500,27311500,8080,8070,8080,8070,261
20241119,091400,25203930,8070,8030,8070,8000,202
20241119,091300,23586700,8010,8080,8080,8010,842
20241119,091200,16838070,8030,8050,8050,8030,200
20241119,091100,15230360,8050,8050,8050,8040,285
20241119,091000,12937270,8080,8090,8090,8080,101
20241119,090900,12121180,8060,8060,8060,8060,100
20241119,090800,11315180,8050,8060,8060,8050,229
20241119,090700,9470490,8060,8070,8070,8060,117
20241119,090600,8526460,8090,8090,8090,8090,0
20241119,090500,8526460,8090,8090,8090,8070,6
20241119,090400,8478000,8050,8050,8050,8050,0
20241119,090300,8478000,8050,8070,8070,8050,486
20241119,090200,4563790,8070,8070,8070,8070,0
20241119,090100,4563790,8070,8110,8110,8070,358
20241119,090000,1668510,8110,8100,8110,8090,206