KissMeData/034810/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,191500,87838480,6040,6040,6040,6040,780
20241119,191400,87838480,6040,6040,6040,6040,0
20241119,191300,87838480,6040,6040,6040,6040,0
20241119,191200,87838480,6040,6040,6040,6040,0
20241119,191100,87838480,6040,6040,6040,6040,0
20241119,191000,87838480,6040,6040,6040,6040,0
20241119,190900,87838480,6040,6040,6040,6040,0
20241119,190800,87838480,6040,6040,6040,6040,0
20241119,190700,87838480,6040,6040,6040,6040,0
20241119,190600,87838480,6040,6040,6040,6040,0
20241119,190500,87838480,6040,6040,6040,6040,0
20241119,190400,87838480,6040,6040,6040,6040,0
20241119,190300,87838480,6040,6040,6040,6040,0
20241119,190200,87838480,6040,6040,6040,6040,0
20241119,190100,87838480,6040,6040,6040,6040,0
20241119,190000,87838480,6040,6040,6040,6040,0
20241119,185900,87838480,6040,6040,6040,6040,0
20241119,185800,87838480,6040,6040,6040,6040,0
20241119,185700,87838480,6040,6040,6040,6040,0
20241119,185600,87838480,6040,6040,6040,6040,0
20241119,185500,87838480,6040,6040,6040,6040,0
20241119,185400,87838480,6040,6040,6040,6040,0
20241119,185300,87838480,6040,6040,6040,6040,0
20241119,185200,87838480,6040,6040,6040,6040,0
20241119,185100,87838480,6040,6040,6040,6040,0
20241119,185000,87838480,6040,6040,6040,6040,0
20241119,184900,87838480,6040,6040,6040,6040,0
20241119,184800,87838480,6040,6040,6040,6040,0
20241119,184700,87838480,6040,6040,6040,6040,0
20241119,184600,87838480,6040,6040,6040,6040,0
20241119,184500,87838480,6040,6040,6040,6040,780
20241119,184400,87838480,6040,6040,6040,6040,0
20241119,184300,87838480,6040,6040,6040,6040,0
20241119,184200,87838480,6040,6040,6040,6040,0
20241119,184100,87838480,6040,6040,6040,6040,0
20241119,184000,87838480,6040,6040,6040,6040,0
20241119,183900,87838480,6040,6040,6040,6040,0
20241119,183800,87838480,6040,6040,6040,6040,0
20241119,183700,87838480,6040,6040,6040,6040,0
20241119,183600,87838480,6040,6040,6040,6040,0
20241119,183500,87838480,6040,6040,6040,6040,0
20241119,183400,87838480,6040,6040,6040,6040,0
20241119,183300,87838480,6040,6040,6040,6040,0
20241119,183200,87838480,6040,6040,6040,6040,0
20241119,183100,87838480,6040,6040,6040,6040,0
20241119,183000,87838480,6040,6040,6040,6040,0
20241119,182900,87838480,6040,6040,6040,6040,0
20241119,182800,87838480,6040,6040,6040,6040,0
20241119,182700,87838480,6040,6040,6040,6040,0
20241119,182600,87838480,6040,6040,6040,6040,0
20241119,182500,87838480,6040,6040,6040,6040,0
20241119,182400,87838480,6040,6040,6040,6040,0
20241119,182300,87838480,6040,6040,6040,6040,0
20241119,182200,87838480,6040,6040,6040,6040,0
20241119,182100,87838480,6040,6040,6040,6040,0
20241119,182000,87838480,6040,6040,6040,6040,0
20241119,181900,87838480,6040,6040,6040,6040,0
20241119,181800,87838480,6040,6040,6040,6040,0
20241119,181700,87838480,6040,6040,6040,6040,0
20241119,181600,87838480,6040,6040,6040,6040,0
20241119,181500,87838480,6040,6040,6040,6040,780
20241119,181400,87838480,6040,6040,6040,6040,0
20241119,181300,87838480,6040,6040,6040,6040,0
20241119,181200,87838480,6040,6040,6040,6040,0
20241119,181100,87838480,6040,6040,6040,6040,0
20241119,181000,87838480,6040,6040,6040,6040,0
20241119,180900,87838480,6040,6040,6040,6040,0
20241119,180800,87838480,6040,6040,6040,6040,0
20241119,180700,87838480,6040,6040,6040,6040,0
20241119,180600,87838480,6040,6040,6040,6040,0
20241119,180500,87838480,6040,6040,6040,6040,0
20241119,180400,87838480,6040,6040,6040,6040,0
20241119,180300,87838480,6040,6040,6040,6040,0
20241119,180200,87838480,6040,6040,6040,6040,0
20241119,180100,87838480,6040,6040,6040,6040,0
20241119,180000,87838480,6040,6040,6040,6040,0
20241119,175900,87838480,6040,6040,6040,6040,0
20241119,175800,87838480,6040,6040,6040,6040,0
20241119,175700,87838480,6040,6040,6040,6040,0
20241119,175600,87838480,6040,6040,6040,6040,0
20241119,175500,87838480,6040,6040,6040,6040,0
20241119,175400,87838480,6040,6040,6040,6040,0
20241119,175300,87838480,6040,6040,6040,6040,0
20241119,175200,87838480,6040,6040,6040,6040,0
20241119,175100,87838480,6040,6040,6040,6040,0
20241119,175000,87838480,6040,6040,6040,6040,0
20241119,174900,87838480,6040,6040,6040,6040,0
20241119,174800,87838480,6040,6040,6040,6040,0
20241119,174700,87838480,6040,6040,6040,6040,0
20241119,174600,87838480,6040,6040,6040,6040,0
20241119,174500,87838480,6040,6040,6040,6040,780
20241119,174400,87838480,6040,6040,6040,6040,0
20241119,174300,87838480,6040,6040,6040,6040,0
20241119,174200,87838480,6040,6040,6040,6040,0
20241119,174100,87838480,6040,6040,6040,6040,0
20241119,174000,87838480,6040,6040,6040,6040,0
20241119,173900,87838480,6040,6040,6040,6040,0
20241119,173800,87838480,6040,6040,6040,6040,0
20241119,173700,87838480,6040,6040,6040,6040,0
20241119,173600,87838480,6040,6040,6040,6040,0
20241119,173500,87838480,6040,6040,6040,6040,0
20241119,173400,87838480,6040,6040,6040,6040,0
20241119,173300,87838480,6040,6040,6040,6040,0
20241119,173200,87838480,6040,6040,6040,6040,0
20241119,173100,87838480,6040,6040,6040,6040,0
20241119,173000,87838480,6040,6040,6040,6040,0
20241119,172900,87838480,6040,6040,6040,6040,0
20241119,172800,87838480,6040,6040,6040,6040,0
20241119,172700,87838480,6040,6040,6040,6040,0
20241119,172600,87838480,6040,6040,6040,6040,0
20241119,172500,87838480,6040,6040,6040,6040,0
20241119,172400,87838480,6040,6040,6040,6040,0
20241119,172300,87838480,6040,6040,6040,6040,0
20241119,172200,87838480,6040,6040,6040,6040,0
20241119,172100,87838480,6040,6040,6040,6040,0
20241119,172000,87838480,6040,6040,6040,6040,0
20241119,171900,87838480,6040,6040,6040,6040,0
20241119,171800,87838480,6040,6040,6040,6040,0
20241119,171700,87838480,6040,6040,6040,6040,0
20241119,171600,87838480,6040,6040,6040,6040,0
20241119,171500,87838480,6040,6040,6040,6040,780
20241119,171400,87838480,6040,6040,6040,6040,0
20241119,171300,87838480,6040,6040,6040,6040,0
20241119,171200,87838480,6040,6040,6040,6040,0
20241119,171100,87838480,6040,6040,6040,6040,0
20241119,171000,87838480,6040,6040,6040,6040,0
20241119,170900,87838480,6040,6040,6040,6040,0
20241119,170800,87838480,6040,6040,6040,6040,0
20241119,170700,87838480,6040,6040,6040,6040,0
20241119,170600,87838480,6040,6040,6040,6040,0
20241119,170500,87838480,6040,6040,6040,6040,0
20241119,170400,87838480,6040,6040,6040,6040,0
20241119,170300,87838480,6040,6040,6040,6040,0
20241119,170200,87838480,6040,6040,6040,6040,0
20241119,170100,87838480,6040,6040,6040,6040,0
20241119,170000,87838480,6040,6040,6040,6040,0
20241119,165900,87838480,6040,6040,6040,6040,0
20241119,165800,87838480,6040,6040,6040,6040,0
20241119,165700,87838480,6040,6040,6040,6040,0
20241119,165600,87838480,6040,6040,6040,6040,0
20241119,165500,87838480,6040,6040,6040,6040,0
20241119,165400,87838480,6040,6040,6040,6040,0
20241119,165300,87838480,6040,6040,6040,6040,0
20241119,165200,87838480,6040,6040,6040,6040,0
20241119,165100,87838480,6040,6040,6040,6040,0
20241119,165000,87838480,6040,6040,6040,6040,0
20241119,164900,87838480,6040,6040,6040,6040,0
20241119,164800,87838480,6040,6040,6040,6040,0
20241119,164700,87838480,6040,6040,6040,6040,0
20241119,164600,87838480,6040,6040,6040,6040,0
20241119,164500,87838480,6040,6040,6040,6040,780
20241119,164400,87838480,6040,6040,6040,6040,0
20241119,164300,87838480,6040,6040,6040,6040,0
20241119,164200,87838480,6040,6040,6040,6040,0
20241119,164100,87838480,6040,6040,6040,6040,0
20241119,164000,87838480,6040,6040,6040,6040,0
20241119,163900,87838480,6040,6040,6040,6040,0
20241119,163800,87838480,6040,6040,6040,6040,0
20241119,163700,87838480,6040,6040,6040,6040,0
20241119,163600,87838480,6040,6040,6040,6040,0
20241119,163500,87838480,6040,6040,6040,6040,0
20241119,163400,87838480,6040,6040,6040,6040,0
20241119,163300,87838480,6040,6040,6040,6040,0
20241119,163200,87838480,6040,6040,6040,6040,0
20241119,163100,87838480,6040,6040,6040,6040,0
20241119,163000,87838480,6040,6040,6040,6040,0
20241119,162900,87838480,6040,6040,6040,6040,0
20241119,162800,87838480,6040,6040,6040,6040,0
20241119,162700,87838480,6040,6040,6040,6040,0
20241119,162600,87838480,6040,6040,6040,6040,0
20241119,162500,87838480,6040,6040,6040,6040,0
20241119,162400,87838480,6040,6040,6040,6040,0
20241119,162300,87838480,6040,6040,6040,6040,0
20241119,162200,87838480,6040,6040,6040,6040,0
20241119,162100,87838480,6040,6040,6040,6040,0
20241119,162000,87838480,6040,6040,6040,6040,0
20241119,161900,87838480,6040,6040,6040,6040,0
20241119,161800,87838480,6040,6040,6040,6040,0
20241119,161700,87838480,6040,6040,6040,6040,0
20241119,161600,87838480,6040,6040,6040,6040,0
20241119,161500,87838480,6040,6040,6040,6040,780
20241119,161400,87838480,6040,6040,6040,6040,0
20241119,161300,87838480,6040,6040,6040,6040,0
20241119,161200,87838480,6040,6040,6040,6040,0
20241119,161100,87838480,6040,6040,6040,6040,0
20241119,161000,87838480,6040,6040,6040,6040,0
20241119,160900,87838480,6040,6040,6040,6040,0
20241119,160800,87838480,6040,6040,6040,6040,0
20241119,160700,87838480,6040,6040,6040,6040,0
20241119,160600,87838480,6040,6040,6040,6040,0
20241119,160500,87838480,6040,6040,6040,6040,0
20241119,160400,87838480,6040,6040,6040,6040,0
20241119,160300,87838480,6040,6040,6040,6040,0
20241119,160200,87838480,6040,6040,6040,6040,0
20241119,160100,87838480,6040,6040,6040,6040,0
20241119,160000,87838480,6040,6040,6040,6040,0
20241119,155900,87838480,6040,6040,6040,6040,0
20241119,155800,87838480,6040,6040,6040,6040,0
20241119,155700,87838480,6040,6040,6040,6040,0
20241119,155600,87838480,6040,6040,6040,6040,0
20241119,155500,87838480,6040,6040,6040,6040,0
20241119,155400,87838480,6040,6040,6040,6040,0
20241119,155300,87838480,6040,6040,6040,6040,0
20241119,155200,87838480,6040,6040,6040,6040,0
20241119,155100,87838480,6040,6040,6040,6040,0
20241119,155000,87838480,6040,6040,6040,6040,0
20241119,154900,87838480,6040,6040,6040,6040,0
20241119,154800,87838480,6040,6040,6040,6040,0
20241119,154700,87838480,6040,6040,6040,6040,0
20241119,154600,87838480,6040,6040,6040,6040,0
20241119,154500,87838480,6040,6040,6040,6040,780
20241119,154400,87838480,6040,6040,6040,6040,0
20241119,154300,87838480,6040,6040,6040,6040,0
20241119,154200,87838480,6040,6040,6040,6040,0
20241119,154100,87838480,6040,6040,6040,6040,0
20241119,154000,87838480,6040,6040,6040,6040,0
20241119,153900,87838480,6040,6040,6040,6040,0
20241119,153800,87838480,6040,6040,6040,6040,0
20241119,153700,87838480,6040,6040,6040,6040,0
20241119,153600,87838480,6040,6040,6040,6040,0
20241119,153500,87838480,6040,6040,6040,6040,0
20241119,153400,87838480,6040,6040,6040,6040,0
20241119,153300,87838480,6040,6040,6040,6040,0
20241119,153200,87838480,6040,6040,6040,6040,0
20241119,153100,87838480,6040,6040,6040,6040,0
20241119,153000,87838480,6040,6040,6040,6040,780
20241119,152900,83127280,5970,5970,5970,5970,0
20241119,152800,83127280,5970,5970,5970,5970,0
20241119,152700,83127280,5970,5970,5970,5970,0
20241119,152600,83127280,5970,5970,5970,5970,0
20241119,152500,83127280,5970,5970,5970,5970,0
20241119,152400,83127280,5970,5970,5970,5970,0
20241119,152300,83127280,5970,5970,5970,5970,0
20241119,152200,83127280,5970,5970,5970,5970,0
20241119,152100,83127280,5970,5970,5970,5970,0
20241119,152000,83127280,5970,5970,5970,5970,0
20241119,151900,83127280,5970,6000,6000,5970,1164
20241119,151800,76164720,6010,6010,6010,6010,25
20241119,151700,76014470,6020,6020,6020,6020,0
20241119,151600,76014470,6020,6020,6020,6020,0
20241119,151500,76014470,6020,6020,6020,6020,1
20241119,151400,76008450,6020,6020,6020,6020,2
20241119,151300,75996410,6020,6020,6020,6020,1
20241119,151200,75990390,6020,6020,6020,6020,2
20241119,151100,75978350,6020,6020,6020,6020,150
20241119,151000,75075350,6020,6020,6020,6020,0
20241119,150900,75075350,6020,6020,6020,6020,0
20241119,150800,75075350,6020,6020,6020,6020,0
20241119,150700,75075350,6020,6020,6020,6020,0
20241119,150600,75075350,6020,6020,6020,6020,1
20241119,150500,75069330,6000,6010,6010,6000,166
20241119,150400,74073180,6030,6030,6030,6030,0
20241119,150300,74073180,6030,6030,6030,6030,0
20241119,150200,74073180,6030,6030,6030,6030,2
20241119,150100,74061120,6030,6030,6030,6030,0
20241119,150000,74061120,6030,6030,6030,6030,0
20241119,145900,74061120,6030,6030,6030,6030,3
20241119,145800,74043030,6030,6030,6030,6030,14
20241119,145700,73958610,6030,6030,6030,6030,4
20241119,145600,73934490,6010,6010,6010,6010,0
20241119,145500,73934490,6010,6010,6010,6010,0
20241119,145400,73934490,6010,6020,6020,6010,265
20241119,145300,72340380,6030,6030,6030,6020,3
20241119,145200,72322300,6030,6030,6030,6030,0
20241119,145100,72322300,6030,6030,6030,6030,3
20241119,145000,72304210,6030,6030,6030,6030,2
20241119,144900,72292150,6030,6030,6030,6030,0
20241119,144800,72292150,6030,6030,6030,6030,145
20241119,144700,71417800,6030,6030,6030,6030,2
20241119,144600,71405740,6030,6030,6030,6030,2
20241119,144500,71393680,6030,6030,6030,6030,6
20241119,144400,71357500,6030,6030,6030,6030,0
20241119,144300,71357500,6030,6030,6030,6030,1
20241119,144200,71351470,6000,6020,6020,6000,250
20241119,144100,69847860,6030,6030,6030,6030,11
20241119,144000,69781530,6030,6030,6030,6030,12
20241119,143900,69709170,6030,6030,6030,6030,22
20241119,143800,69576510,6030,6030,6030,6030,37
20241119,143700,69353400,6030,6030,6030,6030,29
20241119,143600,69178530,6030,6030,6030,6030,18
20241119,143500,69069990,6030,6030,6030,6030,111
20241119,143400,68400660,6030,6030,6030,6030,0
20241119,143300,68400660,6030,6030,6030,6030,2
20241119,143200,68388600,6030,6030,6030,6030,2
20241119,143100,68376540,6030,6030,6030,6030,0
20241119,143000,68376540,6030,6030,6030,6030,0
20241119,142900,68376540,6030,6030,6030,6030,0
20241119,142800,68376540,6030,6030,6030,6030,0
20241119,142700,68376540,6030,6030,6030,6030,0
20241119,142600,68376540,6030,6030,6030,6030,0
20241119,142500,68376540,6030,6030,6030,6030,0
20241119,142400,68376540,6030,6030,6030,6030,0
20241119,142300,68376540,6030,6030,6030,6030,0
20241119,142200,68376540,6030,6030,6030,6030,2
20241119,142100,68364480,6030,6030,6030,6030,16
20241119,142000,68268000,6020,6020,6020,6020,0
20241119,141900,68268000,6020,6030,6030,6020,4
20241119,141800,68243900,6020,6020,6020,6020,24
20241119,141700,68099420,6030,6030,6030,6030,0
20241119,141600,68099420,6030,6030,6030,6030,0
20241119,141500,68099420,6030,6030,6030,6030,0
20241119,141400,68099420,6030,6030,6030,6030,0
20241119,141300,68099420,6030,6030,6030,6030,2
20241119,141200,68087360,6030,6030,6030,6030,54
20241119,141100,67761740,6030,6030,6030,6030,2
20241119,141000,67749680,6030,6030,6030,6030,22
20241119,140900,67617020,6030,6030,6030,6030,6
20241119,140800,67580840,6030,6030,6030,6030,8
20241119,140700,67532600,6030,6030,6030,6030,26
20241119,140600,67375820,6030,6030,6030,6030,27
20241119,140500,67213010,6030,6030,6030,6030,11
20241119,140400,67146680,6030,6030,6030,6030,10
20241119,140300,67086380,6030,6030,6030,6030,5
20241119,140200,67056230,6030,6030,6030,6030,10
20241119,140100,66995930,6030,6030,6030,6030,23
20241119,140000,66857240,6030,6030,6030,6030,6
20241119,135900,66821060,6030,6030,6030,6030,0
20241119,135800,66821060,6030,6030,6030,6030,0
20241119,135700,66821060,6030,6030,6030,6030,1
20241119,135600,66815030,6030,6030,6030,6030,0
20241119,135500,66815030,6030,6030,6030,6030,0
20241119,135400,66815030,6030,6030,6030,6030,0
20241119,135300,66815030,6030,6030,6030,6030,0
20241119,135200,66815030,6030,6030,6030,6030,1
20241119,135100,66809000,6030,6030,6030,6030,0
20241119,135000,66809000,6030,6030,6030,6030,1
20241119,134900,66802970,6030,6030,6030,6030,200
20241119,134800,65596970,6030,6030,6030,6030,0
20241119,134700,65596970,6030,6030,6030,6030,0
20241119,134600,65596970,6030,6030,6030,6030,0
20241119,134500,65596970,6030,6030,6030,6030,0
20241119,134400,65596970,6030,6030,6030,6030,35
20241119,134300,65385920,6030,6030,6030,6030,0
20241119,134200,65385920,6030,6030,6030,6030,0
20241119,134100,65385920,6030,6030,6030,6030,0
20241119,134000,65385920,6030,6030,6030,6030,0
20241119,133900,65385920,6030,6030,6030,6030,1
20241119,133800,65379890,6010,6010,6010,6010,0
20241119,133700,65379890,6010,6020,6020,6010,240
20241119,133600,63937200,6030,6030,6030,6030,49
20241119,133500,63641730,6040,6040,6040,6040,2
20241119,133400,63629650,6040,6040,6040,6040,4
20241119,133300,63605490,6040,6040,6040,6040,0
20241119,133200,63605490,6040,6040,6040,6040,2
20241119,133100,63593410,6040,6040,6040,6040,3
20241119,133000,63575290,6040,6040,6040,6040,3
20241119,132900,63557170,6040,6040,6040,6040,6
20241119,132800,63520930,6040,6040,6040,6040,0
20241119,132700,63520930,6040,6040,6040,6040,6
20241119,132600,63484690,6030,6030,6030,6030,12
20241119,132500,63412330,6040,6040,6040,6040,2
20241119,132400,63400250,6040,6040,6040,6040,1
20241119,132300,63394210,6040,6040,6040,6040,0
20241119,132200,63394210,6040,6040,6040,6040,0
20241119,132100,63394210,6040,6040,6040,6040,4
20241119,132000,63370050,6040,6040,6040,6040,0
20241119,131900,63370050,6040,6040,6040,6040,8
20241119,131800,63321730,6040,6040,6040,6040,0
20241119,131700,63321730,6040,6040,6040,6040,0
20241119,131600,63321730,6040,6040,6040,6040,1
20241119,131500,63315690,6040,6040,6040,6040,0
20241119,131400,63315690,6040,6040,6040,6040,11
20241119,131300,63249250,6040,6040,6040,6040,2
20241119,131200,63237170,6040,6040,6040,6040,0
20241119,131100,63237170,6040,6040,6040,6040,3
20241119,131000,63219050,6040,6040,6040,6040,15
20241119,130900,63128450,6040,6040,6040,6040,40
20241119,130800,62886850,6040,6040,6040,6040,2
20241119,130700,62874770,6040,6030,6040,6030,133
20241119,130600,62072360,6040,6040,6040,6040,1
20241119,130500,62066320,6030,6030,6030,6030,0
20241119,130400,62066320,6030,6030,6030,6030,0
20241119,130300,62066320,6030,6030,6030,6030,0
20241119,130200,62066320,6030,6030,6030,6030,0
20241119,130100,62066320,6030,6030,6030,6030,0
20241119,130000,62066320,6030,6030,6030,6030,4
20241119,125900,62042200,6030,6030,6030,6030,0
20241119,125800,62042200,6030,6030,6030,6030,14
20241119,125700,61957780,6040,6040,6040,6040,0
20241119,125600,61957780,6040,6040,6040,6040,100
20241119,125500,61353780,6040,6040,6040,6040,0
20241119,125400,61353780,6040,6040,6040,6040,1
20241119,125300,61347740,6040,6040,6040,6040,1
20241119,125200,61341700,6030,6030,6030,6030,0
20241119,125100,61341700,6030,6030,6030,6030,0
20241119,125000,61341700,6030,6030,6030,6030,0
20241119,124900,61341700,6030,6040,6040,6030,8
20241119,124800,61293400,6030,6030,6030,6030,1
20241119,124700,61287370,6040,6040,6040,6040,0
20241119,124600,61287370,6040,6040,6040,6040,0
20241119,124500,61287370,6040,6030,6040,6030,3
20241119,124400,61269270,6030,6030,6030,6030,0
20241119,124300,61269270,6030,6040,6040,6030,3
20241119,124200,61251170,5990,5990,5990,5990,0
20241119,124100,61251170,5990,6000,6000,5990,830
20241119,124000,56279460,6040,6040,6040,6040,1
20241119,123900,56273420,5990,6010,6010,5990,310
20241119,123800,54415440,6000,6000,6000,6000,0
20241119,123700,54415440,6000,6000,6000,6000,0
20241119,123600,54415440,6000,6000,6000,6000,0
20241119,123500,54415440,6000,6000,6000,6000,0
20241119,123400,54415440,6000,6000,6000,6000,0
20241119,123300,54415440,6000,6020,6020,6000,1500
20241119,123200,45400600,6040,6040,6040,6040,0
20241119,123100,45400600,6040,6040,6040,6040,0
20241119,123000,45400600,6040,6030,6040,6030,30
20241119,122900,45219560,6030,6030,6030,6030,0
20241119,122800,45219560,6030,6030,6030,6030,0
20241119,122700,45219560,6030,6030,6030,6030,0
20241119,122600,45219560,6030,6030,6030,6030,9
20241119,122500,45165290,6030,6030,6030,6030,0
20241119,122400,45165290,6030,6030,6030,6030,1
20241119,122300,45159260,6030,6030,6030,6030,14
20241119,122200,45074840,6030,6030,6030,6030,0
20241119,122100,45074840,6030,6030,6030,6030,0
20241119,122000,45074840,6030,6030,6030,6030,0
20241119,121900,45074840,6030,6030,6030,6030,2
20241119,121800,45062780,6030,6030,6030,6030,0
20241119,121700,45062780,6030,6030,6030,6030,0
20241119,121600,45062780,6030,6030,6030,6030,9
20241119,121500,45008510,6020,6020,6020,6020,11
20241119,121400,44942290,6000,6000,6000,6000,0
20241119,121300,44942290,6000,6000,6000,6000,0
20241119,121200,44942290,6000,6030,6030,6000,17
20241119,121100,44840080,6020,6030,6030,6020,14
20241119,121000,44755760,6030,6020,6030,6020,84
20241119,120900,44250060,6000,6000,6000,6000,93
20241119,120800,43692060,6010,6010,6010,6010,0
20241119,120700,43692060,6010,6010,6010,6010,234
20241119,120600,42285720,6010,6000,6010,5980,333
20241119,120500,40293260,5970,6020,6020,5970,490
20241119,120400,37360790,6050,6050,6050,6050,11
20241119,120300,37294240,6010,6010,6010,6010,0
20241119,120200,37294240,6010,6010,6010,6010,0
20241119,120100,37294240,6010,6010,6010,6010,15
20241119,120000,37204090,6050,6050,6050,6050,0
20241119,115900,37204090,6050,6050,6050,6050,0
20241119,115800,37204090,6050,6050,6050,6050,3
20241119,115700,37185940,6050,6050,6050,6050,2
20241119,115600,37173840,6050,6050,6050,6050,0
20241119,115500,37173840,6050,6050,6050,6050,4
20241119,115400,37149640,6050,6050,6050,6050,1
20241119,115300,37143590,6010,6040,6040,6010,458
20241119,115200,34382990,6060,6060,6060,6060,0
20241119,115100,34382990,6060,6060,6060,6060,0
20241119,115000,34382990,6060,6060,6060,6060,0
20241119,114900,34382990,6060,6050,6060,6050,14
20241119,114800,34298220,6050,6050,6050,6050,0
20241119,114700,34298220,6050,6050,6050,6050,72
20241119,114600,33862620,6050,6050,6050,6050,13
20241119,114500,33783970,6050,6050,6050,6050,0
20241119,114400,33783970,6050,6050,6050,6050,42
20241119,114300,33529870,6050,6050,6050,6050,5
20241119,114200,33499620,6050,6050,6050,6050,5
20241119,114100,33469370,6050,6050,6050,6050,6
20241119,114000,33433070,6040,6040,6040,6040,42
20241119,113900,33179390,6040,6040,6040,6040,0
20241119,113800,33179390,6040,6040,6040,6040,0
20241119,113700,33179390,6040,6040,6040,6040,0
20241119,113600,33179390,6040,6040,6040,6040,1
20241119,113500,33173350,6040,6040,6040,6040,0
20241119,113400,33173350,6040,6040,6040,6040,0
20241119,113300,33173350,6040,6040,6040,6040,0
20241119,113200,33173350,6040,6040,6040,6040,3
20241119,113100,33155230,6040,6040,6040,6040,1
20241119,113000,33149190,6040,6040,6040,6040,2
20241119,112900,33137110,6040,6040,6040,6040,2
20241119,112800,33125030,6050,6040,6050,6040,8
20241119,112700,33076680,6040,6040,6040,6040,5
20241119,112600,33046480,6040,6050,6050,6040,37
20241119,112500,32822960,6050,6050,6050,6050,13
20241119,112400,32744310,6060,6060,6060,6050,56
20241119,112300,32405450,6060,6060,6060,6060,3
20241119,112200,32387270,6060,6060,6060,6060,9
20241119,112100,32332730,6060,6060,6060,6060,6
20241119,112000,32296370,6060,6060,6060,6060,14
20241119,111900,32211530,6060,6060,6060,6060,2
20241119,111800,32199410,6060,6060,6060,6060,6
20241119,111700,32163050,6060,6060,6060,6060,0
20241119,111600,32163050,6060,6060,6060,6060,3
20241119,111500,32144870,6060,6060,6060,6060,15
20241119,111400,32053970,6060,6060,6060,6060,3
20241119,111300,32035790,6060,6060,6060,6060,4
20241119,111200,32011550,6060,6060,6060,6060,2
20241119,111100,31999430,6060,6060,6060,6060,0
20241119,111000,31999430,6060,6050,6060,6050,9
20241119,110900,31944960,6050,6050,6050,6050,0
20241119,110800,31944960,6050,6050,6050,6050,0
20241119,110700,31944960,6050,6050,6050,6050,0
20241119,110600,31944960,6050,6050,6050,6050,5
20241119,110500,31914710,6050,6050,6050,6050,0
20241119,110400,31914710,6050,6050,6050,6050,0
20241119,110300,31914710,6050,6050,6050,6050,19
20241119,110200,31799760,6050,6050,6050,6050,0
20241119,110100,31799760,6050,6050,6050,6050,20
20241119,110000,31678760,6060,6060,6060,6060,3
20241119,105900,31660580,6060,6060,6060,6060,2
20241119,105800,31648460,6060,6060,6060,6060,0
20241119,105700,31648460,6060,6060,6060,6060,7
20241119,105600,31606040,6060,6060,6060,6060,0
20241119,105500,31606040,6060,6060,6060,6060,0
20241119,105400,31606040,6060,6060,6060,6060,2
20241119,105300,31593920,6060,6060,6060,6060,14
20241119,105200,31509080,6060,6060,6060,6060,0
20241119,105100,31509080,6060,6060,6060,6060,2
20241119,105000,31496960,6050,6060,6060,6050,3
20241119,104900,31478790,6060,6060,6060,6060,2
20241119,104800,31466670,6060,6050,6060,6050,30
20241119,104700,31284950,6050,6050,6050,6050,0
20241119,104600,31284950,6050,6050,6050,6050,5
20241119,104500,31254700,6050,6050,6050,6050,10
20241119,104400,31194200,6040,6040,6040,6040,384
20241119,104300,28874840,6040,6040,6040,6040,0
20241119,104200,28874840,6040,6040,6040,6040,0
20241119,104100,28874840,6040,6040,6040,6040,0
20241119,104000,28874840,6040,6040,6040,6040,17
20241119,103900,28772160,6040,6040,6040,6040,3
20241119,103800,28754040,6040,6040,6040,6040,3
20241119,103700,28735920,6040,6040,6040,6040,2
20241119,103600,28723840,6040,6040,6040,6040,0
20241119,103500,28723840,6040,6040,6040,6040,17
20241119,103400,28621160,6040,6040,6040,6040,1
20241119,103300,28615120,6040,6040,6040,6040,17
20241119,103200,28512440,6040,6040,6040,6040,0
20241119,103100,28512440,6040,6040,6040,6040,2
20241119,103000,28500360,6040,6030,6040,6030,19
20241119,102900,28385700,6040,6040,6040,6040,1
20241119,102800,28379660,6040,6040,6040,6040,0
20241119,102700,28379660,6040,6040,6040,6040,0
20241119,102600,28379660,6040,6040,6040,6040,0
20241119,102500,28379660,6040,6040,6040,6040,3
20241119,102400,28361540,6040,6040,6040,6040,0
20241119,102300,28361540,6040,6040,6040,6040,0
20241119,102200,28361540,6040,6040,6040,6040,0
20241119,102100,28361540,6040,6040,6040,6040,0
20241119,102000,28361540,6040,6040,6040,6040,5
20241119,101900,28331340,6040,6040,6040,6040,0
20241119,101800,28331340,6040,6040,6040,6040,14
20241119,101700,28246780,6040,6040,6040,6040,81
20241119,101600,27757540,6040,6030,6040,6030,69
20241119,101500,27341250,6030,6030,6030,6030,263
20241119,101400,25755360,6030,6030,6030,6030,0
20241119,101300,25755360,6030,6030,6030,6030,20
20241119,101200,25634760,6030,6030,6030,6030,14
20241119,101100,25550340,6030,6030,6030,6020,22
20241119,101000,25417700,6030,6020,6030,6020,7
20241119,100900,25375520,6030,6030,6030,6030,14
20241119,100800,25291100,6030,6030,6030,6030,160
20241119,100700,24326300,6030,6030,6030,6030,0
20241119,100600,24326300,6030,6030,6030,6030,0
20241119,100500,24326300,6030,6020,6030,6020,102
20241119,100400,23712140,6020,6020,6020,6020,41
20241119,100300,23465320,6020,6020,6020,6020,25
20241119,100200,23314820,6020,6020,6020,6010,35
20241119,100100,23104130,6020,6020,6020,6020,0
20241119,100000,23104130,6020,6020,6020,6020,12
20241119,095900,23031890,6020,6020,6020,6020,0
20241119,095800,23031890,6020,6010,6020,6010,4
20241119,095700,23007820,6030,6030,6030,6030,0
20241119,095600,23007820,6030,6030,6030,6030,0
20241119,095500,23007820,6030,6030,6030,6030,0
20241119,095400,23007820,6030,6030,6030,6030,0
20241119,095300,23007820,6030,6030,6030,6030,0
20241119,095200,23007820,6030,6030,6030,6030,0
20241119,095100,23007820,6030,6030,6030,6030,0
20241119,095000,23007820,6030,6030,6030,6030,0
20241119,094900,23007820,6030,6030,6030,6030,0
20241119,094800,23007820,6030,6030,6030,6030,0
20241119,094700,23007820,6030,6020,6030,6020,12
20241119,094600,22935560,6000,6000,6000,6000,0
20241119,094500,22935560,6000,6000,6000,6000,0
20241119,094400,22935560,6000,6010,6010,6000,810
20241119,094300,18072720,6030,6030,6030,6030,0
20241119,094200,18072720,6030,6030,6030,6030,149
20241119,094100,17174250,6020,6020,6020,6020,198
20241119,094000,15982290,6020,6020,6020,6020,0
20241119,093900,15982290,6020,6020,6020,6020,0
20241119,093800,15982290,6020,6010,6020,6010,14
20241119,093700,15898120,6000,6000,6000,6000,0
20241119,093600,15898120,6000,6000,6000,6000,0
20241119,093500,15898120,6000,6000,6000,6000,5
20241119,093400,15868120,6000,6000,6000,6000,0
20241119,093300,15868120,6000,6000,6000,6000,550
20241119,093200,12568120,6010,6010,6010,6010,0
20241119,093100,12568120,6010,6020,6020,6010,15
20241119,093000,12477960,6010,6010,6010,6010,0
20241119,092900,12477960,6010,6010,6010,6010,0
20241119,092800,12477960,6010,6010,6010,6010,0
20241119,092700,12477960,6010,6010,6010,6010,0
20241119,092600,12477960,6010,6010,6010,6010,0
20241119,092500,12477960,6010,6010,6010,6010,36
20241119,092400,12261600,5990,5990,5990,5990,0
20241119,092300,12261600,5990,6020,6020,5980,1900
20241119,092200,885160,6030,6030,6030,6030,0
20241119,092100,885160,6030,6030,6030,6030,6
20241119,092000,848980,6030,6030,6030,6030,0
20241119,091900,848980,6030,6020,6030,6020,17
20241119,091800,746500,6030,6030,6030,6030,0
20241119,091700,746500,6030,6020,6030,6020,34
20241119,091600,541530,6030,6030,6030,6030,0
20241119,091500,541530,6030,6030,6030,6030,4
20241119,091400,517410,6030,6030,6030,6030,0
20241119,091300,517410,6030,6030,6030,6030,1
20241119,091200,511380,6030,6020,6030,6020,2
20241119,091100,499330,6030,6030,6030,6030,0
20241119,091000,499330,6030,6030,6030,6030,0
20241119,090900,499330,6030,6030,6030,6030,0
20241119,090800,499330,6030,6020,6030,6020,21
20241119,090700,372720,6020,6020,6020,6020,7
20241119,090600,330580,6010,6010,6010,6010,0
20241119,090500,330580,6010,6020,6020,6010,5
20241119,090400,300520,6020,6020,6020,6020,0
20241119,090300,300520,6020,6020,6020,6020,0
20241119,090200,300520,6020,6020,6020,6020,2
20241119,090100,288480,6010,6010,6010,6010,0
20241119,090000,288480,6010,6010,6010,6010,48