KissMeData/080010/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,195100,58609820,5100,5100,5100,5100,706
20241112,195000,58609820,5100,5100,5100,5100,0
20241112,194900,58609820,5100,5100,5100,5100,0
20241112,194800,58609820,5100,5100,5100,5100,0
20241112,194700,58609820,5100,5100,5100,5100,0
20241112,194600,58609820,5100,5100,5100,5100,0
20241112,194500,58609820,5100,5100,5100,5100,0
20241112,194400,58609820,5100,5100,5100,5100,0
20241112,194300,58609820,5100,5100,5100,5100,0
20241112,194200,58609820,5100,5100,5100,5100,0
20241112,194100,58609820,5100,5100,5100,5100,0
20241112,194000,58609820,5100,5100,5100,5100,0
20241112,193900,58609820,5100,5100,5100,5100,0
20241112,193800,58609820,5100,5100,5100,5100,0
20241112,193700,58609820,5100,5100,5100,5100,0
20241112,193600,58609820,5100,5100,5100,5100,0
20241112,193500,58609820,5100,5100,5100,5100,0
20241112,193400,58609820,5100,5100,5100,5100,0
20241112,193300,58609820,5100,5100,5100,5100,0
20241112,193200,58609820,5100,5100,5100,5100,0
20241112,193100,58609820,5100,5100,5100,5100,0
20241112,193000,58609820,5100,5100,5100,5100,0
20241112,192900,58609820,5100,5100,5100,5100,0
20241112,192800,58609820,5100,5100,5100,5100,0
20241112,192700,58609820,5100,5100,5100,5100,0
20241112,192600,58609820,5100,5100,5100,5100,0
20241112,192500,58609820,5100,5100,5100,5100,0
20241112,192400,58609820,5100,5100,5100,5100,0
20241112,192300,58609820,5100,5100,5100,5100,0
20241112,192200,58609820,5100,5100,5100,5100,0
20241112,192100,58609820,5100,5100,5100,5100,706
20241112,192000,58609820,5100,5100,5100,5100,0
20241112,191900,58609820,5100,5100,5100,5100,0
20241112,191800,58609820,5100,5100,5100,5100,0
20241112,191700,58609820,5100,5100,5100,5100,0
20241112,191600,58609820,5100,5100,5100,5100,0
20241112,191500,58609820,5100,5100,5100,5100,0
20241112,191400,58609820,5100,5100,5100,5100,0
20241112,191300,58609820,5100,5100,5100,5100,0
20241112,191200,58609820,5100,5100,5100,5100,0
20241112,191100,58609820,5100,5100,5100,5100,0
20241112,191000,58609820,5100,5100,5100,5100,0
20241112,190900,58609820,5100,5100,5100,5100,0
20241112,190800,58609820,5100,5100,5100,5100,0
20241112,190700,58609820,5100,5100,5100,5100,0
20241112,190600,58609820,5100,5100,5100,5100,0
20241112,190500,58609820,5100,5100,5100,5100,0
20241112,190400,58609820,5100,5100,5100,5100,0
20241112,190300,58609820,5100,5100,5100,5100,0
20241112,190200,58609820,5100,5100,5100,5100,0
20241112,190100,58609820,5100,5100,5100,5100,0
20241112,190000,58609820,5100,5100,5100,5100,0
20241112,185900,58609820,5100,5100,5100,5100,0
20241112,185800,58609820,5100,5100,5100,5100,0
20241112,185700,58609820,5100,5100,5100,5100,0
20241112,185600,58609820,5100,5100,5100,5100,0
20241112,185500,58609820,5100,5100,5100,5100,0
20241112,185400,58609820,5100,5100,5100,5100,0
20241112,185300,58609820,5100,5100,5100,5100,0
20241112,185200,58609820,5100,5100,5100,5100,0
20241112,185100,58609820,5100,5100,5100,5100,706
20241112,185000,58609820,5100,5100,5100,5100,0
20241112,184900,58609820,5100,5100,5100,5100,0
20241112,184800,58609820,5100,5100,5100,5100,0
20241112,184700,58609820,5100,5100,5100,5100,0
20241112,184600,58609820,5100,5100,5100,5100,0
20241112,184500,58609820,5100,5100,5100,5100,0
20241112,184400,58609820,5100,5100,5100,5100,0
20241112,184300,58609820,5100,5100,5100,5100,0
20241112,184200,58609820,5100,5100,5100,5100,0
20241112,184100,58609820,5100,5100,5100,5100,0
20241112,184000,58609820,5100,5100,5100,5100,0
20241112,183900,58609820,5100,5100,5100,5100,0
20241112,183800,58609820,5100,5100,5100,5100,0
20241112,183700,58609820,5100,5100,5100,5100,0
20241112,183600,58609820,5100,5100,5100,5100,0
20241112,183500,58609820,5100,5100,5100,5100,0
20241112,183400,58609820,5100,5100,5100,5100,0
20241112,183300,58609820,5100,5100,5100,5100,0
20241112,183200,58609820,5100,5100,5100,5100,0
20241112,183100,58609820,5100,5100,5100,5100,0
20241112,183000,58609820,5100,5100,5100,5100,0
20241112,182900,58609820,5100,5100,5100,5100,0
20241112,182800,58609820,5100,5100,5100,5100,0
20241112,182700,58609820,5100,5100,5100,5100,0
20241112,182600,58609820,5100,5100,5100,5100,0
20241112,182500,58609820,5100,5100,5100,5100,0
20241112,182400,58609820,5100,5100,5100,5100,0
20241112,182300,58609820,5100,5100,5100,5100,0
20241112,182200,58609820,5100,5100,5100,5100,0
20241112,182100,58609820,5100,5100,5100,5100,706
20241112,182000,58609820,5100,5100,5100,5100,0
20241112,181900,58609820,5100,5100,5100,5100,0
20241112,181800,58609820,5100,5100,5100,5100,0
20241112,181700,58609820,5100,5100,5100,5100,0
20241112,181600,58609820,5100,5100,5100,5100,0
20241112,181500,58609820,5100,5100,5100,5100,0
20241112,181400,58609820,5100,5100,5100,5100,0
20241112,181300,58609820,5100,5100,5100,5100,0
20241112,181200,58609820,5100,5100,5100,5100,0
20241112,181100,58609820,5100,5100,5100,5100,0
20241112,181000,58609820,5100,5100,5100,5100,0
20241112,180900,58609820,5100,5100,5100,5100,0
20241112,180800,58609820,5100,5100,5100,5100,0
20241112,180700,58609820,5100,5100,5100,5100,0
20241112,180600,58609820,5100,5100,5100,5100,0
20241112,180500,58609820,5100,5100,5100,5100,0
20241112,180400,58609820,5100,5100,5100,5100,0
20241112,180300,58609820,5100,5100,5100,5100,0
20241112,180200,58609820,5100,5100,5100,5100,0
20241112,180100,58609820,5100,5100,5100,5100,0
20241112,180000,58609820,5100,5100,5100,5100,0
20241112,175900,58609820,5100,5100,5100,5100,0
20241112,175800,58609820,5100,5100,5100,5100,0
20241112,175700,58609820,5100,5100,5100,5100,0
20241112,175600,58609820,5100,5100,5100,5100,0
20241112,175500,58609820,5100,5100,5100,5100,0
20241112,175400,58609820,5100,5100,5100,5100,0
20241112,175300,58609820,5100,5100,5100,5100,0
20241112,175200,58609820,5100,5100,5100,5100,0
20241112,175100,58609820,5100,5100,5100,5100,706
20241112,175000,58609820,5100,5100,5100,5100,0
20241112,174900,58609820,5100,5100,5100,5100,0
20241112,174800,58609820,5100,5100,5100,5100,0
20241112,174700,58609820,5100,5100,5100,5100,0
20241112,174600,58609820,5100,5100,5100,5100,0
20241112,174500,58609820,5100,5100,5100,5100,0
20241112,174400,58609820,5100,5100,5100,5100,0
20241112,174300,58609820,5100,5100,5100,5100,0
20241112,174200,58609820,5100,5100,5100,5100,0
20241112,174100,58609820,5100,5100,5100,5100,0
20241112,174000,58609820,5100,5100,5100,5100,0
20241112,173900,58609820,5100,5100,5100,5100,0
20241112,173800,58609820,5100,5100,5100,5100,0
20241112,173700,58609820,5100,5100,5100,5100,0
20241112,173600,58609820,5100,5100,5100,5100,0
20241112,173500,58609820,5100,5100,5100,5100,0
20241112,173400,58609820,5100,5100,5100,5100,0
20241112,173300,58609820,5100,5100,5100,5100,0
20241112,173200,58609820,5100,5100,5100,5100,0
20241112,173100,58609820,5100,5100,5100,5100,0
20241112,173000,58609820,5100,5100,5100,5100,0
20241112,172900,58609820,5100,5100,5100,5100,0
20241112,172800,58609820,5100,5100,5100,5100,0
20241112,172700,58609820,5100,5100,5100,5100,0
20241112,172600,58609820,5100,5100,5100,5100,0
20241112,172500,58609820,5100,5100,5100,5100,0
20241112,172400,58609820,5100,5100,5100,5100,0
20241112,172300,58609820,5100,5100,5100,5100,0
20241112,172200,58609820,5100,5100,5100,5100,0
20241112,172100,58609820,5100,5100,5100,5100,706
20241112,172000,58609820,5100,5100,5100,5100,0
20241112,171900,58609820,5100,5100,5100,5100,0
20241112,171800,58609820,5100,5100,5100,5100,0
20241112,171700,58609820,5100,5100,5100,5100,0
20241112,171600,58609820,5100,5100,5100,5100,0
20241112,171500,58609820,5100,5100,5100,5100,0
20241112,171400,58609820,5100,5100,5100,5100,0
20241112,171300,58609820,5100,5100,5100,5100,0
20241112,171200,58609820,5100,5100,5100,5100,0
20241112,171100,58609820,5100,5100,5100,5100,0
20241112,171000,58609820,5100,5100,5100,5100,0
20241112,170900,58609820,5100,5100,5100,5100,0
20241112,170800,58609820,5100,5100,5100,5100,0
20241112,170700,58609820,5100,5100,5100,5100,0
20241112,170600,58609820,5100,5100,5100,5100,0
20241112,170500,58609820,5100,5100,5100,5100,0
20241112,170400,58609820,5100,5100,5100,5100,0
20241112,170300,58609820,5100,5100,5100,5100,0
20241112,170200,58609820,5100,5100,5100,5100,0
20241112,170100,58609820,5100,5100,5100,5100,0
20241112,170000,58609820,5100,5100,5100,5100,0
20241112,165900,58609820,5100,5100,5100,5100,0
20241112,165800,58609820,5100,5100,5100,5100,0
20241112,165700,58609820,5100,5100,5100,5100,0
20241112,165600,58609820,5100,5100,5100,5100,0
20241112,165500,58609820,5100,5100,5100,5100,0
20241112,165400,58609820,5100,5100,5100,5100,0
20241112,165300,58609820,5100,5100,5100,5100,0
20241112,165200,58609820,5100,5100,5100,5100,0
20241112,165100,58609820,5100,5100,5100,5100,706
20241112,165000,58609820,5100,5100,5100,5100,0
20241112,164900,58609820,5100,5100,5100,5100,0
20241112,164800,58609820,5100,5100,5100,5100,0
20241112,164700,58609820,5100,5100,5100,5100,0
20241112,164600,58609820,5100,5100,5100,5100,0
20241112,164500,58609820,5100,5100,5100,5100,0
20241112,164400,58609820,5100,5100,5100,5100,0
20241112,164300,58609820,5100,5100,5100,5100,0
20241112,164200,58609820,5100,5100,5100,5100,0
20241112,164100,58609820,5100,5100,5100,5100,0
20241112,164000,58609820,5100,5100,5100,5100,0
20241112,163900,58609820,5100,5100,5100,5100,0
20241112,163800,58609820,5100,5100,5100,5100,0
20241112,163700,58609820,5100,5100,5100,5100,0
20241112,163600,58609820,5100,5100,5100,5100,0
20241112,163500,58609820,5100,5100,5100,5100,0
20241112,163400,58609820,5100,5100,5100,5100,0
20241112,163300,58609820,5100,5100,5100,5100,0
20241112,163200,58609820,5100,5100,5100,5100,0
20241112,163100,58609820,5100,5100,5100,5100,0
20241112,163000,58609820,5100,5100,5100,5100,0
20241112,162900,58609820,5100,5100,5100,5100,0
20241112,162800,58609820,5100,5100,5100,5100,0
20241112,162700,58609820,5100,5100,5100,5100,0
20241112,162600,58609820,5100,5100,5100,5100,0
20241112,162500,58609820,5100,5100,5100,5100,0
20241112,162400,58609820,5100,5100,5100,5100,0
20241112,162300,58609820,5100,5100,5100,5100,0
20241112,162200,58609820,5100,5100,5100,5100,0
20241112,162100,58609820,5100,5100,5100,5100,706
20241112,162000,58609820,5100,5100,5100,5100,0
20241112,161900,58609820,5100,5100,5100,5100,0
20241112,161800,58609820,5100,5100,5100,5100,0
20241112,161700,58609820,5100,5100,5100,5100,0
20241112,161600,58609820,5100,5100,5100,5100,0
20241112,161500,58609820,5100,5100,5100,5100,0
20241112,161400,58609820,5100,5100,5100,5100,0
20241112,161300,58609820,5100,5100,5100,5100,0
20241112,161200,58609820,5100,5100,5100,5100,0
20241112,161100,58609820,5100,5100,5100,5100,0
20241112,161000,58609820,5100,5100,5100,5100,0
20241112,160900,58609820,5100,5100,5100,5100,0
20241112,160800,58609820,5100,5100,5100,5100,0
20241112,160700,58609820,5100,5100,5100,5100,0
20241112,160600,58609820,5100,5100,5100,5100,0
20241112,160500,58609820,5100,5100,5100,5100,0
20241112,160400,58609820,5100,5100,5100,5100,0
20241112,160300,58609820,5100,5100,5100,5100,0
20241112,160200,58609820,5100,5100,5100,5100,0
20241112,160100,58609820,5100,5100,5100,5100,0
20241112,160000,58609820,5100,5100,5100,5100,0
20241112,155900,58609820,5100,5100,5100,5100,0
20241112,155800,58609820,5100,5100,5100,5100,0
20241112,155700,58609820,5100,5100,5100,5100,0
20241112,155600,58609820,5100,5100,5100,5100,0
20241112,155500,58609820,5100,5100,5100,5100,0
20241112,155400,58609820,5100,5100,5100,5100,0
20241112,155300,58609820,5100,5100,5100,5100,0
20241112,155200,58609820,5100,5100,5100,5100,0
20241112,155100,58609820,5100,5100,5100,5100,706
20241112,155000,58609820,5100,5100,5100,5100,0
20241112,154900,58609820,5100,5100,5100,5100,0
20241112,154800,58609820,5100,5100,5100,5100,0
20241112,154700,58609820,5100,5100,5100,5100,0
20241112,154600,58609820,5100,5100,5100,5100,0
20241112,154500,58609820,5100,5100,5100,5100,0
20241112,154400,58609820,5100,5100,5100,5100,0
20241112,154300,58609820,5100,5100,5100,5100,0
20241112,154200,58609820,5100,5100,5100,5100,0
20241112,154100,58609820,5100,5100,5100,5100,0
20241112,154000,58609820,5100,5100,5100,5100,0
20241112,153900,58609820,5100,5100,5100,5100,0
20241112,153800,58609820,5100,5100,5100,5100,0
20241112,153700,58609820,5100,5100,5100,5100,0
20241112,153600,58609820,5100,5100,5100,5100,0
20241112,153500,58609820,5100,5100,5100,5100,0
20241112,153400,58609820,5100,5100,5100,5100,0
20241112,153300,58609820,5100,5100,5100,5100,0
20241112,153200,58609820,5100,5100,5100,5100,0
20241112,153100,58609820,5100,5100,5100,5100,0
20241112,153000,58609820,5100,5100,5100,5100,706
20241112,152900,55009220,5100,5100,5100,5100,0
20241112,152800,55009220,5100,5100,5100,5100,0
20241112,152700,55009220,5100,5100,5100,5100,0
20241112,152600,55009220,5100,5100,5100,5100,0
20241112,152500,55009220,5100,5100,5100,5100,0
20241112,152400,55009220,5100,5100,5100,5100,0
20241112,152300,55009220,5100,5100,5100,5100,0
20241112,152200,55009220,5100,5100,5100,5100,0
20241112,152100,55009220,5100,5100,5100,5100,0
20241112,152000,55009220,5100,5100,5100,5100,0
20241112,151900,55009220,5100,5100,5100,5100,0
20241112,151800,55009220,5100,5100,5100,5100,0
20241112,151700,55009220,5100,5100,5100,5100,0
20241112,151600,55009220,5100,5100,5100,5100,0
20241112,151500,55009220,5100,5100,5100,5100,0
20241112,151400,55009220,5100,5100,5100,5100,0
20241112,151300,55009220,5100,5100,5100,5100,0
20241112,151200,55009220,5100,5100,5100,5100,0
20241112,151100,55009220,5100,5100,5100,5100,6
20241112,151000,54978620,5150,5150,5150,5150,0
20241112,150900,54978620,5150,5150,5150,5150,0
20241112,150800,54978620,5150,5150,5150,5150,0
20241112,150700,54978620,5150,5150,5150,5150,0
20241112,150600,54978620,5150,5090,5150,5090,50
20241112,150500,54721860,5050,5050,5050,5050,0
20241112,150400,54721860,5050,5050,5050,5050,0
20241112,150300,54721860,5050,5050,5050,5050,0
20241112,150200,54721860,5050,5050,5050,5050,0
20241112,150100,54721860,5050,5050,5050,5050,1
20241112,150000,54716810,5090,5090,5090,5090,227
20241112,145900,53561380,5050,5050,5050,5050,0
20241112,145800,53561380,5050,5050,5050,5050,377
20241112,145700,51657530,5050,5060,5060,5050,294
20241112,145600,50172820,5050,5050,5050,5050,0
20241112,145500,50172820,5050,5050,5050,5050,0
20241112,145400,50172820,5050,5050,5050,5050,0
20241112,145300,50172820,5050,5050,5050,5050,0
20241112,145200,50172820,5050,5050,5050,5050,0
20241112,145100,50172820,5050,5050,5050,5050,0
20241112,145000,50172820,5050,5050,5050,5050,0
20241112,144900,50172820,5050,5060,5060,5050,2300
20241112,144800,38555460,5050,5090,5090,5050,600
20241112,144700,35514390,5100,5100,5100,5100,0
20241112,144600,35514390,5100,5100,5100,5100,0
20241112,144500,35514390,5100,5100,5100,5100,0
20241112,144400,35514390,5100,5100,5100,5100,0
20241112,144300,35514390,5100,5100,5100,5100,0
20241112,144200,35514390,5100,5100,5100,5100,0
20241112,144100,35514390,5100,5100,5100,5100,0
20241112,144000,35514390,5100,5100,5100,5100,100
20241112,143900,35004390,5100,5100,5100,5100,0
20241112,143800,35004390,5100,5100,5100,5100,9
20241112,143700,34958490,5100,5100,5100,5100,0
20241112,143600,34958490,5100,5100,5100,5100,2
20241112,143500,34948290,5100,5100,5100,5100,0
20241112,143400,34948290,5100,5100,5100,5100,3
20241112,143300,34932990,5090,5090,5090,5090,0
20241112,143200,34932990,5090,5090,5090,5090,1
20241112,143100,34927900,5090,5090,5090,5090,106
20241112,143000,34388360,5100,5100,5100,5100,0
20241112,142900,34388360,5100,5100,5100,5100,2
20241112,142800,34378160,5100,5100,5100,5100,0
20241112,142700,34378160,5100,5100,5100,5100,0
20241112,142600,34378160,5100,5100,5100,5100,0
20241112,142500,34378160,5100,5100,5100,5100,187
20241112,142400,33424460,5110,5110,5110,5110,0
20241112,142300,33424460,5110,5110,5110,5110,0
20241112,142200,33424460,5110,5110,5110,5110,0
20241112,142100,33424460,5110,5110,5110,5110,0
20241112,142000,33424460,5110,5110,5110,5110,0
20241112,141900,33424460,5110,5110,5110,5110,0
20241112,141800,33424460,5110,5110,5110,5110,0
20241112,141700,33424460,5110,5110,5110,5110,87
20241112,141600,32979890,5110,5110,5110,5110,0
20241112,141500,32979890,5110,5110,5110,5110,0
20241112,141400,32979890,5110,5110,5110,5110,2
20241112,141300,32969670,5110,5110,5110,5110,597
20241112,141200,29919000,5110,5110,5110,5110,0
20241112,141100,29919000,5110,5110,5110,5110,9
20241112,141000,29873010,5120,5120,5120,5120,0
20241112,140900,29873010,5120,5120,5120,5120,0
20241112,140800,29873010,5120,5120,5120,5120,0
20241112,140700,29873010,5120,5120,5120,5120,0
20241112,140600,29873010,5120,5120,5120,5120,0
20241112,140500,29873010,5120,5120,5120,5120,0
20241112,140400,29873010,5120,5120,5120,5120,63
20241112,140300,29550450,5090,5090,5090,5090,0
20241112,140200,29550450,5090,5100,5100,5090,83
20241112,140100,29127900,5120,5120,5120,5120,0
20241112,140000,29127900,5120,5120,5120,5120,0
20241112,135900,29127900,5120,5120,5120,5120,0
20241112,135800,29127900,5120,5110,5120,5100,255
20241112,135700,27827290,5110,5110,5110,5110,0
20241112,135600,27827290,5110,5110,5110,5110,0
20241112,135500,27827290,5110,5110,5110,5110,0
20241112,135400,27827290,5110,5110,5110,5110,0
20241112,135300,27827290,5110,5110,5110,5110,0
20241112,135200,27827290,5110,5110,5110,5110,0
20241112,135100,27827290,5110,5110,5110,5110,0
20241112,135000,27827290,5110,5110,5110,5110,0
20241112,134900,27827290,5110,5110,5110,5110,0
20241112,134800,27827290,5110,5110,5110,5110,0
20241112,134700,27827290,5110,5110,5110,5110,0
20241112,134600,27827290,5110,5110,5110,5110,0
20241112,134500,27827290,5110,5110,5110,5110,278
20241112,134400,26406710,5120,5120,5120,5120,10
20241112,134300,26355510,5120,5120,5120,5120,0
20241112,134200,26355510,5120,5120,5120,5120,0
20241112,134100,26355510,5120,5120,5120,5120,0
20241112,134000,26355510,5120,5120,5120,5120,0
20241112,133900,26355510,5120,5120,5120,5120,0
20241112,133800,26355510,5120,5120,5120,5120,0
20241112,133700,26355510,5120,5120,5120,5120,0
20241112,133600,26355510,5120,5120,5120,5120,211
20241112,133500,25275190,5120,5120,5120,5120,0
20241112,133400,25275190,5120,5120,5120,5120,0
20241112,133300,25275190,5120,5120,5120,5120,0
20241112,133200,25275190,5120,5120,5120,5120,0
20241112,133100,25275190,5120,5120,5120,5120,0
20241112,133000,25275190,5120,5120,5120,5120,0
20241112,132900,25275190,5120,5120,5120,5120,0
20241112,132800,25275190,5120,5120,5120,5120,0
20241112,132700,25275190,5120,5120,5120,5120,0
20241112,132600,25275190,5120,5120,5120,5120,0
20241112,132500,25275190,5120,5120,5120,5120,0
20241112,132400,25275190,5120,5120,5120,5120,0
20241112,132300,25275190,5120,5120,5120,5120,0
20241112,132200,25275190,5120,5120,5120,5120,0
20241112,132100,25275190,5120,5130,5130,5120,95
20241112,132000,24788510,5130,5130,5130,5130,0
20241112,131900,24788510,5130,5130,5130,5130,0
20241112,131800,24788510,5130,5130,5130,5130,0
20241112,131700,24788510,5130,5130,5130,5130,0
20241112,131600,24788510,5130,5130,5130,5130,0
20241112,131500,24788510,5130,5130,5130,5130,0
20241112,131400,24788510,5130,5130,5130,5130,0
20241112,131300,24788510,5130,5130,5130,5130,0
20241112,131200,24788510,5130,5130,5130,5130,0
20241112,131100,24788510,5130,5130,5130,5130,0
20241112,131000,24788510,5130,5140,5140,5130,500
20241112,130900,22221840,5140,5140,5140,5140,0
20241112,130800,22221840,5140,5140,5140,5140,0
20241112,130700,22221840,5140,5140,5140,5140,0
20241112,130600,22221840,5140,5140,5140,5140,0
20241112,130500,22221840,5140,5140,5140,5140,0
20241112,130400,22221840,5140,5140,5140,5140,0
20241112,130300,22221840,5140,5140,5140,5140,0
20241112,130200,22221840,5140,5150,5150,5140,106
20241112,130100,21676430,5160,5160,5160,5160,0
20241112,130000,21676430,5160,5160,5160,5160,0
20241112,125900,21676430,5160,5160,5160,5160,0
20241112,125800,21676430,5160,5160,5160,5160,0
20241112,125700,21676430,5160,5160,5160,5160,0
20241112,125600,21676430,5160,5160,5160,5160,0
20241112,125500,21676430,5160,5160,5160,5160,0
20241112,125400,21676430,5160,5160,5160,5160,0
20241112,125300,21676430,5160,5160,5160,5160,0
20241112,125200,21676430,5160,5160,5160,5160,0
20241112,125100,21676430,5160,5160,5160,5160,100
20241112,125000,21160430,5160,5160,5160,5160,0
20241112,124900,21160430,5160,5160,5160,5160,0
20241112,124800,21160430,5160,5160,5160,5160,0
20241112,124700,21160430,5160,5160,5160,5160,0
20241112,124600,21160430,5160,5160,5160,5160,0
20241112,124500,21160430,5160,5160,5160,5160,0
20241112,124400,21160430,5160,5160,5160,5160,0
20241112,124300,21160430,5160,5160,5160,5160,0
20241112,124200,21160430,5160,5160,5160,5160,0
20241112,124100,21160430,5160,5160,5160,5160,0
20241112,124000,21160430,5160,5160,5160,5160,0
20241112,123900,21160430,5160,5160,5160,5160,0
20241112,123800,21160430,5160,5160,5160,5160,0
20241112,123700,21160430,5160,5160,5160,5160,0
20241112,123600,21160430,5160,5160,5160,5160,0
20241112,123500,21160430,5160,5160,5160,5160,0
20241112,123400,21160430,5160,5160,5160,5160,0
20241112,123300,21160430,5160,5160,5160,5160,0
20241112,123200,21160430,5160,5160,5160,5160,0
20241112,123100,21160430,5160,5160,5160,5160,0
20241112,123000,21160430,5160,5160,5160,5160,0
20241112,122900,21160430,5160,5160,5160,5160,0
20241112,122800,21160430,5160,5160,5160,5160,0
20241112,122700,21160430,5160,5160,5160,5160,0
20241112,122600,21160430,5160,5160,5160,5160,114
20241112,122500,20572190,5170,5170,5170,5170,0
20241112,122400,20572190,5170,5170,5170,5170,0
20241112,122300,20572190,5170,5170,5170,5170,0
20241112,122200,20572190,5170,5170,5170,5170,0
20241112,122100,20572190,5170,5170,5170,5170,0
20241112,122000,20572190,5170,5170,5170,5170,0
20241112,121900,20572190,5170,5170,5170,5170,0
20241112,121800,20572190,5170,5170,5170,5170,0
20241112,121700,20572190,5170,5170,5170,5170,0
20241112,121600,20572190,5170,5170,5170,5170,0
20241112,121500,20572190,5170,5170,5170,5170,0
20241112,121400,20572190,5170,5170,5170,5170,0
20241112,121300,20572190,5170,5170,5170,5170,0
20241112,121200,20572190,5170,5170,5170,5170,3
20241112,121100,20556680,5170,5170,5170,5170,0
20241112,121000,20556680,5170,5170,5170,5170,0
20241112,120900,20556680,5170,5170,5170,5170,0
20241112,120800,20556680,5170,5170,5170,5170,0
20241112,120700,20556680,5170,5170,5170,5170,0
20241112,120600,20556680,5170,5170,5170,5170,0
20241112,120500,20556680,5170,5170,5170,5170,0
20241112,120400,20556680,5170,5170,5170,5170,0
20241112,120300,20556680,5170,5170,5170,5170,0
20241112,120200,20556680,5170,5170,5170,5170,0
20241112,120100,20556680,5170,5170,5170,5170,34
20241112,120000,20380900,5160,5160,5160,5160,0
20241112,115900,20380900,5160,5160,5160,5160,0
20241112,115800,20380900,5160,5160,5160,5160,0
20241112,115700,20380900,5160,5160,5160,5160,0
20241112,115600,20380900,5160,5160,5160,5160,0
20241112,115500,20380900,5160,5160,5160,5160,8
20241112,115400,20339620,5170,5170,5170,5170,89
20241112,115300,19879490,5170,5170,5170,5170,0
20241112,115200,19879490,5170,5170,5170,5170,0
20241112,115100,19879490,5170,5170,5170,5170,0
20241112,115000,19879490,5170,5170,5170,5170,0
20241112,114900,19879490,5170,5170,5170,5170,0
20241112,114800,19879490,5170,5170,5170,5170,0
20241112,114700,19879490,5170,5170,5170,5170,0
20241112,114600,19879490,5170,5170,5170,5170,0
20241112,114500,19879490,5170,5170,5170,5170,0
20241112,114400,19879490,5170,5170,5170,5170,0
20241112,114300,19879490,5170,5170,5170,5170,0
20241112,114200,19879490,5170,5170,5170,5170,0
20241112,114100,19879490,5170,5170,5170,5170,500
20241112,114000,17294490,5160,5160,5160,5160,0
20241112,113900,17294490,5160,5160,5160,5160,0
20241112,113800,17294490,5160,5160,5160,5160,0
20241112,113700,17294490,5160,5160,5160,5160,0
20241112,113600,17294490,5160,5170,5170,5160,150
20241112,113500,16520070,5180,5180,5180,5180,0
20241112,113400,16520070,5180,5180,5180,5180,0
20241112,113300,16520070,5180,5180,5180,5180,0
20241112,113200,16520070,5180,5180,5180,5180,0
20241112,113100,16520070,5180,5180,5180,5180,2
20241112,113000,16509710,5180,5180,5180,5180,0
20241112,112900,16509710,5180,5180,5180,5180,0
20241112,112800,16509710,5180,5180,5180,5180,0
20241112,112700,16509710,5180,5180,5180,5180,0
20241112,112600,16509710,5180,5180,5180,5180,0
20241112,112500,16509710,5180,5180,5180,5180,0
20241112,112400,16509710,5180,5180,5180,5180,0
20241112,112300,16509710,5180,5180,5180,5180,0
20241112,112200,16509710,5180,5180,5180,5180,0
20241112,112100,16509710,5180,5180,5180,5180,0
20241112,112000,16509710,5180,5180,5180,5180,0
20241112,111900,16509710,5180,5180,5180,5180,0
20241112,111800,16509710,5180,5180,5180,5180,0
20241112,111700,16509710,5180,5180,5180,5180,0
20241112,111600,16509710,5180,5180,5180,5180,0
20241112,111500,16509710,5180,5180,5180,5180,2
20241112,111400,16499350,5180,5180,5180,5180,0
20241112,111300,16499350,5180,5180,5180,5180,0
20241112,111200,16499350,5180,5180,5180,5180,0
20241112,111100,16499350,5180,5180,5180,5180,5
20241112,111000,16473450,5180,5180,5180,5180,0
20241112,110900,16473450,5180,5180,5180,5180,0
20241112,110800,16473450,5180,5180,5180,5180,2
20241112,110700,16463090,5180,5180,5180,5180,60
20241112,110600,16152290,5170,5170,5170,5170,0
20241112,110500,16152290,5170,5170,5170,5170,0
20241112,110400,16152290,5170,5170,5170,5170,0
20241112,110300,16152290,5170,5170,5170,5170,0
20241112,110200,16152290,5170,5170,5170,5170,0
20241112,110100,16152290,5170,5170,5170,5170,0
20241112,110000,16152290,5170,5200,5200,5170,1152
20241112,105900,10183880,5190,5190,5190,5190,0
20241112,105800,10183880,5190,5190,5190,5190,0
20241112,105700,10183880,5190,5190,5190,5190,0
20241112,105600,10183880,5190,5190,5190,5190,0
20241112,105500,10183880,5190,5190,5190,5190,0
20241112,105400,10183880,5190,5190,5190,5190,0
20241112,105300,10183880,5190,5190,5190,5190,0
20241112,105200,10183880,5190,5190,5190,5190,0
20241112,105100,10183880,5190,5220,5220,5190,107
20241112,105000,9625610,5220,5220,5220,5220,0
20241112,104900,9625610,5220,5220,5220,5220,0
20241112,104800,9625610,5220,5220,5220,5220,0
20241112,104700,9625610,5220,5220,5220,5220,0
20241112,104600,9625610,5220,5220,5220,5220,0
20241112,104500,9625610,5220,5220,5220,5220,0
20241112,104400,9625610,5220,5220,5220,5220,0
20241112,104300,9625610,5220,5220,5220,5220,0
20241112,104200,9625610,5220,5220,5220,5220,0
20241112,104100,9625610,5220,5220,5220,5220,0
20241112,104000,9625610,5220,5220,5220,5220,0
20241112,103900,9625610,5220,5220,5220,5220,0
20241112,103800,9625610,5220,5220,5220,5220,0
20241112,103700,9625610,5220,5220,5220,5220,0
20241112,103600,9625610,5220,5220,5220,5220,0
20241112,103500,9625610,5220,5220,5220,5220,0
20241112,103400,9625610,5220,5220,5220,5220,0
20241112,103300,9625610,5220,5220,5220,5220,0
20241112,103200,9625610,5220,5220,5220,5220,4
20241112,103100,9604730,5220,5220,5220,5220,0
20241112,103000,9604730,5220,5220,5220,5220,0
20241112,102900,9604730,5220,5220,5220,5220,0
20241112,102800,9604730,5220,5220,5220,5220,0
20241112,102700,9604730,5220,5220,5220,5220,36
20241112,102600,9416810,5220,5220,5220,5220,0
20241112,102500,9416810,5220,5220,5220,5220,0
20241112,102400,9416810,5220,5220,5220,5220,0
20241112,102300,9416810,5220,5220,5220,5220,0
20241112,102200,9416810,5220,5220,5220,5220,0
20241112,102100,9416810,5220,5220,5220,5220,0
20241112,102000,9416810,5220,5220,5220,5220,0
20241112,101900,9416810,5220,5220,5220,5220,0
20241112,101800,9416810,5220,5220,5220,5220,0
20241112,101700,9416810,5220,5220,5220,5220,2
20241112,101600,9406370,5220,5220,5220,5220,0
20241112,101500,9406370,5220,5220,5220,5220,0
20241112,101400,9406370,5220,5220,5220,5220,0
20241112,101300,9406370,5220,5220,5220,5220,0
20241112,101200,9406370,5220,5220,5220,5220,0
20241112,101100,9406370,5220,5220,5220,5220,0
20241112,101000,9406370,5220,5220,5220,5220,0
20241112,100900,9406370,5220,5220,5220,5220,0
20241112,100800,9406370,5220,5220,5220,5220,0
20241112,100700,9406370,5220,5220,5220,5220,0
20241112,100600,9406370,5220,5220,5220,5220,0
20241112,100500,9406370,5220,5220,5220,5220,0
20241112,100400,9406370,5220,5220,5220,5220,0
20241112,100300,9406370,5220,5220,5220,5220,0
20241112,100200,9406370,5220,5220,5220,5220,0
20241112,100100,9406370,5220,5200,5220,5200,264
20241112,100000,8029750,5200,5200,5200,5200,0
20241112,095900,8029750,5200,5200,5200,5200,0
20241112,095800,8029750,5200,5200,5200,5200,0
20241112,095700,8029750,5200,5200,5200,5200,0
20241112,095600,8029750,5200,5200,5200,5200,0
20241112,095500,8029750,5200,5200,5200,5200,8
20241112,095400,7988150,5200,5180,5200,5180,13
20241112,095300,7920750,5130,5190,5190,5130,311
20241112,095200,6316600,5200,5200,5200,5200,0
20241112,095100,6316600,5200,5200,5200,5200,0
20241112,095000,6316600,5200,5200,5200,5200,100
20241112,094900,5796600,5200,5200,5200,5200,0
20241112,094800,5796600,5200,5200,5200,5200,0
20241112,094700,5796600,5200,5200,5200,5200,0
20241112,094600,5796600,5200,5200,5200,5200,140
20241112,094500,5068600,5200,5200,5200,5200,60
20241112,094400,4756600,5220,5220,5220,5220,0
20241112,094300,4756600,5220,5220,5220,5220,0
20241112,094200,4756600,5220,5220,5220,5220,4
20241112,094100,4735720,5220,5220,5220,5220,0
20241112,094000,4735720,5220,5220,5220,5220,0
20241112,093900,4735720,5220,5220,5220,5220,0
20241112,093800,4735720,5220,5220,5220,5220,0
20241112,093700,4735720,5220,5220,5220,5220,0
20241112,093600,4735720,5220,5220,5220,5220,0
20241112,093500,4735720,5220,5220,5220,5220,0
20241112,093400,4735720,5220,5220,5220,5220,30
20241112,093300,4579120,5200,5200,5200,5200,0
20241112,093200,4579120,5200,5200,5200,5200,0
20241112,093100,4579120,5200,5200,5200,5200,0
20241112,093000,4579120,5200,5200,5200,5200,0
20241112,092900,4579120,5200,5200,5200,5200,0
20241112,092800,4579120,5200,5200,5200,5200,0
20241112,092700,4579120,5200,5200,5200,5200,0
20241112,092600,4579120,5200,5200,5200,5200,0
20241112,092500,4579120,5200,5200,5200,5200,0
20241112,092400,4579120,5200,5200,5200,5200,16
20241112,092300,4495920,5200,5210,5210,5200,412
20241112,092200,2353480,5220,5220,5220,5220,0
20241112,092100,2353480,5220,5220,5220,5220,0
20241112,092000,2353480,5220,5220,5220,5210,7
20241112,091900,2316960,5220,5220,5220,5220,0
20241112,091800,2316960,5220,5220,5220,5220,0
20241112,091700,2316960,5220,5220,5220,5220,0
20241112,091600,2316960,5220,5220,5220,5220,0
20241112,091500,2316960,5220,5220,5220,5220,0
20241112,091400,2316960,5220,5220,5220,5220,1
20241112,091300,2311740,5200,5200,5200,5200,0
20241112,091200,2311740,5200,5200,5200,5200,0
20241112,091100,2311740,5200,5200,5200,5200,0
20241112,091000,2311740,5200,5200,5200,5200,18
20241112,090900,2218140,5200,5240,5240,5200,385
20241112,090800,214850,5250,5250,5250,5250,0
20241112,090700,214850,5250,5250,5250,5250,0
20241112,090600,214850,5250,5250,5250,5250,0
20241112,090500,214850,5250,5250,5250,5250,0
20241112,090400,214850,5250,5250,5250,5250,0
20241112,090300,214850,5250,5250,5250,5250,0
20241112,090200,214850,5250,5240,5250,5240,3
20241112,090100,199120,5240,5240,5240,5240,13
20241112,090000,131000,5240,5240,5240,5240,25