KissMeData/001070/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,183300,16964150,5740,5740,5740,5740,432
20241111,183200,16964150,5740,5740,5740,5740,0
20241111,183100,16964150,5740,5740,5740,5740,0
20241111,183000,16964150,5740,5740,5740,5740,0
20241111,182900,16964150,5740,5740,5740,5740,0
20241111,182800,16964150,5740,5740,5740,5740,0
20241111,182700,16964150,5740,5740,5740,5740,0
20241111,182600,16964150,5740,5740,5740,5740,0
20241111,182500,16964150,5740,5740,5740,5740,0
20241111,182400,16964150,5740,5740,5740,5740,0
20241111,182300,16964150,5740,5740,5740,5740,0
20241111,182200,16964150,5740,5740,5740,5740,0
20241111,182100,16964150,5740,5740,5740,5740,0
20241111,182000,16964150,5740,5740,5740,5740,0
20241111,181900,16964150,5740,5740,5740,5740,0
20241111,181800,16964150,5740,5740,5740,5740,0
20241111,181700,16964150,5740,5740,5740,5740,0
20241111,181600,16964150,5740,5740,5740,5740,0
20241111,181500,16964150,5740,5740,5740,5740,0
20241111,181400,16964150,5740,5740,5740,5740,0
20241111,181300,16964150,5740,5740,5740,5740,0
20241111,181200,16964150,5740,5740,5740,5740,0
20241111,181100,16964150,5740,5740,5740,5740,0
20241111,181000,16964150,5740,5740,5740,5740,0
20241111,180900,16964150,5740,5740,5740,5740,0
20241111,180800,16964150,5740,5740,5740,5740,0
20241111,180700,16964150,5740,5740,5740,5740,0
20241111,180600,16964150,5740,5740,5740,5740,0
20241111,180500,16964150,5740,5740,5740,5740,0
20241111,180400,16964150,5740,5740,5740,5740,0
20241111,180300,16964150,5740,5740,5740,5740,432
20241111,180200,16964150,5740,5740,5740,5740,0
20241111,180100,16964150,5740,5740,5740,5740,0
20241111,180000,16964150,5740,5740,5740,5740,0
20241111,175900,16964150,5740,5740,5740,5740,0
20241111,175800,16964150,5740,5740,5740,5740,0
20241111,175700,16964150,5740,5740,5740,5740,0
20241111,175600,16964150,5740,5740,5740,5740,0
20241111,175500,16964150,5740,5740,5740,5740,0
20241111,175400,16964150,5740,5740,5740,5740,0
20241111,175300,16964150,5740,5740,5740,5740,0
20241111,175200,16964150,5740,5740,5740,5740,0
20241111,175100,16964150,5740,5740,5740,5740,0
20241111,175000,16964150,5740,5740,5740,5740,0
20241111,174900,16964150,5740,5740,5740,5740,0
20241111,174800,16964150,5740,5740,5740,5740,0
20241111,174700,16964150,5740,5740,5740,5740,0
20241111,174600,16964150,5740,5740,5740,5740,0
20241111,174500,16964150,5740,5740,5740,5740,0
20241111,174400,16964150,5740,5740,5740,5740,0
20241111,174300,16964150,5740,5740,5740,5740,0
20241111,174200,16964150,5740,5740,5740,5740,0
20241111,174100,16964150,5740,5740,5740,5740,0
20241111,174000,16964150,5740,5740,5740,5740,0
20241111,173900,16964150,5740,5740,5740,5740,0
20241111,173800,16964150,5740,5740,5740,5740,0
20241111,173700,16964150,5740,5740,5740,5740,0
20241111,173600,16964150,5740,5740,5740,5740,0
20241111,173500,16964150,5740,5740,5740,5740,0
20241111,173400,16964150,5740,5740,5740,5740,0
20241111,173300,16964150,5740,5740,5740,5740,432
20241111,173200,16964150,5740,5740,5740,5740,0
20241111,173100,16964150,5740,5740,5740,5740,0
20241111,173000,16964150,5740,5740,5740,5740,0
20241111,172900,16964150,5740,5740,5740,5740,0
20241111,172800,16964150,5740,5740,5740,5740,0
20241111,172700,16964150,5740,5740,5740,5740,0
20241111,172600,16964150,5740,5740,5740,5740,0
20241111,172500,16964150,5740,5740,5740,5740,0
20241111,172400,16964150,5740,5740,5740,5740,0
20241111,172300,16964150,5740,5740,5740,5740,0
20241111,172200,16964150,5740,5740,5740,5740,0
20241111,172100,16964150,5740,5740,5740,5740,0
20241111,172000,16964150,5740,5740,5740,5740,0
20241111,171900,16964150,5740,5740,5740,5740,0
20241111,171800,16964150,5740,5740,5740,5740,0
20241111,171700,16964150,5740,5740,5740,5740,0
20241111,171600,16964150,5740,5740,5740,5740,0
20241111,171500,16964150,5740,5740,5740,5740,0
20241111,171400,16964150,5740,5740,5740,5740,0
20241111,171300,16964150,5740,5740,5740,5740,0
20241111,171200,16964150,5740,5740,5740,5740,0
20241111,171100,16964150,5740,5740,5740,5740,0
20241111,171000,16964150,5740,5740,5740,5740,0
20241111,170900,16964150,5740,5740,5740,5740,0
20241111,170800,16964150,5740,5740,5740,5740,0
20241111,170700,16964150,5740,5740,5740,5740,0
20241111,170600,16964150,5740,5740,5740,5740,0
20241111,170500,16964150,5740,5740,5740,5740,0
20241111,170400,16964150,5740,5740,5740,5740,0
20241111,170300,16964150,5740,5740,5740,5740,432
20241111,170200,16964150,5740,5740,5740,5740,0
20241111,170100,16964150,5740,5740,5740,5740,0
20241111,170000,16964150,5740,5740,5740,5740,0
20241111,165900,16964150,5740,5740,5740,5740,0
20241111,165800,16964150,5740,5740,5740,5740,0
20241111,165700,16964150,5740,5740,5740,5740,0
20241111,165600,16964150,5740,5740,5740,5740,0
20241111,165500,16964150,5740,5740,5740,5740,0
20241111,165400,16964150,5740,5740,5740,5740,0
20241111,165300,16964150,5740,5740,5740,5740,0
20241111,165200,16964150,5740,5740,5740,5740,0
20241111,165100,16964150,5740,5740,5740,5740,0
20241111,165000,16964150,5740,5740,5740,5740,0
20241111,164900,16964150,5740,5740,5740,5740,0
20241111,164800,16964150,5740,5740,5740,5740,0
20241111,164700,16964150,5740,5740,5740,5740,0
20241111,164600,16964150,5740,5740,5740,5740,0
20241111,164500,16964150,5740,5740,5740,5740,0
20241111,164400,16964150,5740,5740,5740,5740,0
20241111,164300,16964150,5740,5740,5740,5740,0
20241111,164200,16964150,5740,5740,5740,5740,0
20241111,164100,16964150,5740,5740,5740,5740,0
20241111,164000,16964150,5740,5740,5740,5740,0
20241111,163900,16964150,5740,5740,5740,5740,0
20241111,163800,16964150,5740,5740,5740,5740,0
20241111,163700,16964150,5740,5740,5740,5740,0
20241111,163600,16964150,5740,5740,5740,5740,0
20241111,163500,16964150,5740,5740,5740,5740,0
20241111,163400,16964150,5740,5740,5740,5740,0
20241111,163300,16964150,5740,5740,5740,5740,432
20241111,163200,16964150,5740,5740,5740,5740,0
20241111,163100,16964150,5740,5740,5740,5740,0
20241111,163000,16964150,5740,5740,5740,5740,0
20241111,162900,16964150,5740,5740,5740,5740,0
20241111,162800,16964150,5740,5740,5740,5740,0
20241111,162700,16964150,5740,5740,5740,5740,0
20241111,162600,16964150,5740,5740,5740,5740,0
20241111,162500,16964150,5740,5740,5740,5740,0
20241111,162400,16964150,5740,5740,5740,5740,0
20241111,162300,16964150,5740,5740,5740,5740,0
20241111,162200,16964150,5740,5740,5740,5740,0
20241111,162100,16964150,5740,5740,5740,5740,0
20241111,162000,16964150,5740,5740,5740,5740,0
20241111,161900,16964150,5740,5740,5740,5740,0
20241111,161800,16964150,5740,5740,5740,5740,0
20241111,161700,16964150,5740,5740,5740,5740,0
20241111,161600,16964150,5740,5740,5740,5740,0
20241111,161500,16964150,5740,5740,5740,5740,0
20241111,161400,16964150,5740,5740,5740,5740,0
20241111,161300,16964150,5740,5740,5740,5740,0
20241111,161200,16964150,5740,5740,5740,5740,0
20241111,161100,16964150,5740,5740,5740,5740,0
20241111,161000,16964150,5740,5740,5740,5740,0
20241111,160900,16964150,5740,5740,5740,5740,0
20241111,160800,16964150,5740,5740,5740,5740,0
20241111,160700,16964150,5740,5740,5740,5740,0
20241111,160600,16964150,5740,5740,5740,5740,0
20241111,160500,16964150,5740,5740,5740,5740,0
20241111,160400,16964150,5740,5740,5740,5740,0
20241111,160300,16964150,5740,5740,5740,5740,432
20241111,160200,16964150,5740,5740,5740,5740,0
20241111,160100,16964150,5740,5740,5740,5740,0
20241111,160000,16964150,5740,5740,5740,5740,0
20241111,155900,16964150,5740,5740,5740,5740,0
20241111,155800,16964150,5740,5740,5740,5740,0
20241111,155700,16964150,5740,5740,5740,5740,0
20241111,155600,16964150,5740,5740,5740,5740,0
20241111,155500,16964150,5740,5740,5740,5740,0
20241111,155400,16964150,5740,5740,5740,5740,0
20241111,155300,16964150,5740,5740,5740,5740,0
20241111,155200,16964150,5740,5740,5740,5740,0
20241111,155100,16964150,5740,5740,5740,5740,0
20241111,155000,16964150,5740,5740,5740,5740,0
20241111,154900,16964150,5740,5740,5740,5740,0
20241111,154800,16964150,5740,5740,5740,5740,0
20241111,154700,16964150,5740,5740,5740,5740,0
20241111,154600,16964150,5740,5740,5740,5740,0
20241111,154500,16964150,5740,5740,5740,5740,0
20241111,154400,16964150,5740,5740,5740,5740,0
20241111,154300,16964150,5740,5740,5740,5740,0
20241111,154200,16964150,5740,5740,5740,5740,0
20241111,154100,16964150,5740,5740,5740,5740,0
20241111,154000,16964150,5740,5740,5740,5740,0
20241111,153900,16964150,5740,5740,5740,5740,0
20241111,153800,16964150,5740,5740,5740,5740,0
20241111,153700,16964150,5740,5740,5740,5740,0
20241111,153600,16964150,5740,5740,5740,5740,0
20241111,153500,16964150,5740,5740,5740,5740,0
20241111,153400,16964150,5740,5740,5740,5740,0
20241111,153300,16964150,5740,5740,5740,5740,432
20241111,153200,16964150,5740,5740,5740,5740,0
20241111,153100,16964150,5740,5740,5740,5740,0
20241111,153000,16964150,5740,5740,5740,5740,432
20241111,152900,14484470,5740,5740,5740,5740,0
20241111,152800,14484470,5740,5740,5740,5740,0
20241111,152700,14484470,5740,5740,5740,5740,0
20241111,152600,14484470,5740,5740,5740,5740,0
20241111,152500,14484470,5740,5740,5740,5740,0
20241111,152400,14484470,5740,5740,5740,5740,0
20241111,152300,14484470,5740,5740,5740,5740,0
20241111,152200,14484470,5740,5740,5740,5740,0
20241111,152100,14484470,5740,5740,5740,5740,0
20241111,152000,14484470,5740,5740,5740,5740,0
20241111,151900,14484470,5740,5690,5740,5600,662
20241111,151800,10771240,5700,5700,5700,5700,0
20241111,151700,10771240,5700,5700,5700,5700,0
20241111,151600,10771240,5700,5700,5700,5700,0
20241111,151500,10771240,5700,5700,5700,5700,0
20241111,151400,10771240,5700,5700,5700,5700,0
20241111,151300,10771240,5700,5700,5700,5700,0
20241111,151200,10771240,5700,5700,5700,5700,0
20241111,151100,10771240,5700,5700,5700,5700,0
20241111,151000,10771240,5700,5700,5700,5700,0
20241111,150900,10771240,5700,5700,5700,5700,0
20241111,150800,10771240,5700,5700,5700,5700,0
20241111,150700,10771240,5700,5740,5740,5700,539
20241111,150600,7693820,5770,5770,5770,5770,0
20241111,150500,7693820,5770,5770,5770,5770,0
20241111,150400,7693820,5770,5770,5770,5770,0
20241111,150300,7693820,5770,5770,5770,5770,0
20241111,150200,7693820,5770,5770,5770,5770,0
20241111,150100,7693820,5770,5770,5770,5770,0
20241111,150000,7693820,5770,5770,5770,5770,0
20241111,145900,7693820,5770,5770,5770,5770,0
20241111,145800,7693820,5770,5770,5770,5770,0
20241111,145700,7693820,5770,5770,5770,5770,0
20241111,145600,7693820,5770,5770,5770,5770,0
20241111,145500,7693820,5770,5770,5770,5770,0
20241111,145400,7693820,5770,5770,5770,5770,0
20241111,145300,7693820,5770,5770,5770,5770,0
20241111,145200,7693820,5770,5770,5770,5770,0
20241111,145100,7693820,5770,5770,5770,5770,0
20241111,145000,7693820,5770,5770,5770,5770,0
20241111,144900,7693820,5770,5770,5770,5770,0
20241111,144800,7693820,5770,5740,5770,5740,19
20241111,144700,7584730,5740,5740,5740,5740,5
20241111,144600,7556030,5740,5740,5740,5740,0
20241111,144500,7556030,5740,5740,5740,5740,0
20241111,144400,7556030,5740,5740,5740,5740,0
20241111,144300,7556030,5740,5740,5740,5740,0
20241111,144200,7556030,5740,5740,5740,5740,0
20241111,144100,7556030,5740,5740,5740,5740,0
20241111,144000,7556030,5740,5760,5760,5740,77
20241111,143900,7113340,5770,5770,5770,5770,0
20241111,143800,7113340,5770,5770,5770,5770,0
20241111,143700,7113340,5770,5770,5770,5770,0
20241111,143600,7113340,5770,5770,5770,5770,0
20241111,143500,7113340,5770,5770,5770,5770,0
20241111,143400,7113340,5770,5770,5770,5770,0
20241111,143300,7113340,5770,5770,5770,5770,0
20241111,143200,7113340,5770,5780,5780,5770,7
20241111,143100,7072940,5780,5780,5780,5780,0
20241111,143000,7072940,5780,5780,5780,5780,0
20241111,142900,7072940,5780,5780,5780,5780,0
20241111,142800,7072940,5780,5780,5780,5780,0
20241111,142700,7072940,5780,5780,5780,5780,0
20241111,142600,7072940,5780,5780,5780,5780,0
20241111,142500,7072940,5780,5780,5780,5780,0
20241111,142400,7072940,5780,5780,5780,5780,0
20241111,142300,7072940,5780,5780,5780,5780,0
20241111,142200,7072940,5780,5780,5780,5780,0
20241111,142100,7072940,5780,5780,5780,5780,0
20241111,142000,7072940,5780,5780,5780,5780,0
20241111,141900,7072940,5780,5780,5780,5780,0
20241111,141800,7072940,5780,5780,5780,5780,0
20241111,141700,7072940,5780,5780,5780,5780,0
20241111,141600,7072940,5780,5780,5780,5780,0
20241111,141500,7072940,5780,5780,5780,5780,0
20241111,141400,7072940,5780,5780,5780,5780,0
20241111,141300,7072940,5780,5780,5780,5780,0
20241111,141200,7072940,5780,5780,5780,5780,0
20241111,141100,7072940,5780,5780,5780,5780,0
20241111,141000,7072940,5780,5780,5780,5780,9
20241111,140900,7020920,5790,5790,5790,5790,0
20241111,140800,7020920,5790,5790,5790,5790,0
20241111,140700,7020920,5790,5790,5790,5790,0
20241111,140600,7020920,5790,5790,5790,5790,0
20241111,140500,7020920,5790,5790,5790,5790,0
20241111,140400,7020920,5790,5790,5790,5790,0
20241111,140300,7020920,5790,5790,5790,5790,0
20241111,140200,7020920,5790,5790,5790,5790,0
20241111,140100,7020920,5790,5790,5790,5790,0
20241111,140000,7020920,5790,5790,5790,5790,0
20241111,135900,7020920,5790,5790,5790,5790,0
20241111,135800,7020920,5790,5790,5790,5790,0
20241111,135700,7020920,5790,5790,5790,5790,0
20241111,135600,7020920,5790,5790,5790,5790,0
20241111,135500,7020920,5790,5790,5790,5790,0
20241111,135400,7020920,5790,5790,5790,5790,0
20241111,135300,7020920,5790,5790,5790,5790,0
20241111,135200,7020920,5790,5790,5790,5790,0
20241111,135100,7020920,5790,5790,5790,5790,0
20241111,135000,7020920,5790,5790,5790,5790,0
20241111,134900,7020920,5790,5790,5790,5790,0
20241111,134800,7020920,5790,5790,5790,5790,1
20241111,134700,7015130,5780,5780,5780,5780,0
20241111,134600,7015130,5780,5780,5780,5780,0
20241111,134500,7015130,5780,5780,5780,5780,0
20241111,134400,7015130,5780,5780,5780,5780,0
20241111,134300,7015130,5780,5780,5780,5780,0
20241111,134200,7015130,5780,5780,5780,5780,1
20241111,134100,7009350,5790,5790,5790,5790,0
20241111,134000,7009350,5790,5790,5790,5790,0
20241111,133900,7009350,5790,5790,5790,5790,0
20241111,133800,7009350,5790,5790,5790,5790,0
20241111,133700,7009350,5790,5790,5790,5790,0
20241111,133600,7009350,5790,5790,5790,5790,0
20241111,133500,7009350,5790,5790,5790,5790,0
20241111,133400,7009350,5790,5790,5790,5790,0
20241111,133300,7009350,5790,5790,5790,5790,0
20241111,133200,7009350,5790,5790,5790,5790,0
20241111,133100,7009350,5790,5790,5790,5790,0
20241111,133000,7009350,5790,5790,5790,5790,0
20241111,132900,7009350,5790,5790,5790,5790,0
20241111,132800,7009350,5790,5790,5790,5790,0
20241111,132700,7009350,5790,5790,5790,5790,0
20241111,132600,7009350,5790,5790,5790,5790,0
20241111,132500,7009350,5790,5790,5790,5790,0
20241111,132400,7009350,5790,5790,5790,5790,0
20241111,132300,7009350,5790,5790,5790,5790,0
20241111,132200,7009350,5790,5790,5790,5790,0
20241111,132100,7009350,5790,5790,5790,5790,2
20241111,132000,6997770,5790,5790,5790,5790,0
20241111,131900,6997770,5790,5790,5790,5790,0
20241111,131800,6997770,5790,5790,5790,5790,0
20241111,131700,6997770,5790,5790,5790,5790,0
20241111,131600,6997770,5790,5790,5790,5790,0
20241111,131500,6997770,5790,5790,5790,5790,0
20241111,131400,6997770,5790,5790,5790,5790,0
20241111,131300,6997770,5790,5790,5790,5790,0
20241111,131200,6997770,5790,5790,5790,5790,0
20241111,131100,6997770,5790,5790,5790,5790,0
20241111,131000,6997770,5790,5790,5790,5790,0
20241111,130900,6997770,5790,5790,5790,5790,0
20241111,130800,6997770,5790,5790,5790,5790,0
20241111,130700,6997770,5790,5790,5790,5790,0
20241111,130600,6997770,5790,5790,5790,5790,0
20241111,130500,6997770,5790,5790,5790,5790,0
20241111,130400,6997770,5790,5790,5790,5790,0
20241111,130300,6997770,5790,5790,5790,5790,0
20241111,130200,6997770,5790,5790,5790,5790,0
20241111,130100,6997770,5790,5790,5790,5790,0
20241111,130000,6997770,5790,5790,5790,5790,0
20241111,125900,6997770,5790,5790,5790,5790,0
20241111,125800,6997770,5790,5790,5790,5790,1
20241111,125700,6991980,5790,5790,5790,5790,0
20241111,125600,6991980,5790,5790,5790,5790,0
20241111,125500,6991980,5790,5790,5790,5790,0
20241111,125400,6991980,5790,5790,5790,5790,0
20241111,125300,6991980,5790,5790,5790,5790,0
20241111,125200,6991980,5790,5790,5790,5790,0
20241111,125100,6991980,5790,5790,5790,5790,0
20241111,125000,6991980,5790,5790,5790,5790,0
20241111,124900,6991980,5790,5790,5790,5790,33
20241111,124800,6800910,5800,5800,5800,5800,0
20241111,124700,6800910,5800,5800,5800,5800,0
20241111,124600,6800910,5800,5800,5800,5800,0
20241111,124500,6800910,5800,5800,5800,5800,0
20241111,124400,6800910,5800,5800,5800,5800,0
20241111,124300,6800910,5800,5800,5800,5800,0
20241111,124200,6800910,5800,5830,5830,5800,36
20241111,124100,6591630,5850,5850,5850,5850,0
20241111,124000,6591630,5850,5850,5850,5850,0
20241111,123900,6591630,5850,5850,5850,5850,0
20241111,123800,6591630,5850,5850,5850,5850,0
20241111,123700,6591630,5850,5850,5850,5850,0
20241111,123600,6591630,5850,5850,5850,5850,0
20241111,123500,6591630,5850,5850,5850,5850,0
20241111,123400,6591630,5850,5850,5850,5850,0
20241111,123300,6591630,5850,5850,5850,5850,0
20241111,123200,6591630,5850,5850,5850,5850,0
20241111,123100,6591630,5850,5850,5850,5850,0
20241111,123000,6591630,5850,5850,5850,5850,0
20241111,122900,6591630,5850,5850,5850,5850,0
20241111,122800,6591630,5850,5850,5850,5850,0
20241111,122700,6591630,5850,5850,5850,5850,0
20241111,122600,6591630,5850,5850,5850,5850,0
20241111,122500,6591630,5850,5850,5850,5850,0
20241111,122400,6591630,5850,5850,5850,5850,0
20241111,122300,6591630,5850,5850,5850,5850,0
20241111,122200,6591630,5850,5850,5850,5850,0
20241111,122100,6591630,5850,5850,5850,5850,0
20241111,122000,6591630,5850,5850,5850,5850,0
20241111,121900,6591630,5850,5850,5850,5850,0
20241111,121800,6591630,5850,5850,5850,5850,0
20241111,121700,6591630,5850,5850,5850,5850,0
20241111,121600,6591630,5850,5850,5850,5850,0
20241111,121500,6591630,5850,5850,5850,5850,0
20241111,121400,6591630,5850,5850,5850,5850,0
20241111,121300,6591630,5850,5850,5850,5850,0
20241111,121200,6591630,5850,5850,5850,5850,0
20241111,121100,6591630,5850,5850,5850,5850,0
20241111,121000,6591630,5850,5850,5850,5850,0
20241111,120900,6591630,5850,5850,5850,5850,0
20241111,120800,6591630,5850,5850,5850,5850,0
20241111,120700,6591630,5850,5850,5850,5850,0
20241111,120600,6591630,5850,5850,5850,5850,0
20241111,120500,6591630,5850,5850,5850,5850,0
20241111,120400,6591630,5850,5850,5850,5850,0
20241111,120300,6591630,5850,5850,5850,5850,0
20241111,120200,6591630,5850,5850,5850,5850,0
20241111,120100,6591630,5850,5850,5850,5850,0
20241111,120000,6591630,5850,5850,5850,5850,0
20241111,115900,6591630,5850,5850,5850,5850,0
20241111,115800,6591630,5850,5850,5850,5850,0
20241111,115700,6591630,5850,5850,5850,5850,0
20241111,115600,6591630,5850,5850,5850,5850,0
20241111,115500,6591630,5850,5850,5850,5850,0
20241111,115400,6591630,5850,5850,5850,5850,0
20241111,115300,6591630,5850,5850,5850,5850,0
20241111,115200,6591630,5850,5850,5850,5850,0
20241111,115100,6591630,5850,5850,5850,5850,1
20241111,115000,6585780,5840,5840,5840,5840,0
20241111,114900,6585780,5840,5840,5840,5840,0
20241111,114800,6585780,5840,5840,5840,5840,0
20241111,114700,6585780,5840,5840,5840,5840,0
20241111,114600,6585780,5840,5840,5840,5840,5
20241111,114500,6556580,5850,5850,5850,5850,0
20241111,114400,6556580,5850,5850,5850,5850,5
20241111,114300,6527330,5860,5860,5860,5860,0
20241111,114200,6527330,5860,5860,5860,5860,0
20241111,114100,6527330,5860,5860,5860,5860,0
20241111,114000,6527330,5860,5860,5860,5860,0
20241111,113900,6527330,5860,5860,5860,5860,0
20241111,113800,6527330,5860,5860,5860,5860,0
20241111,113700,6527330,5860,5860,5860,5860,0
20241111,113600,6527330,5860,5860,5860,5860,0
20241111,113500,6527330,5860,5860,5860,5860,0
20241111,113400,6527330,5860,5860,5860,5860,0
20241111,113300,6527330,5860,5860,5860,5860,0
20241111,113200,6527330,5860,5860,5860,5860,0
20241111,113100,6527330,5860,5860,5860,5860,0
20241111,113000,6527330,5860,5860,5860,5860,0
20241111,112900,6527330,5860,5860,5860,5860,7
20241111,112800,6486310,5870,5870,5870,5870,0
20241111,112700,6486310,5870,5870,5870,5870,0
20241111,112600,6486310,5870,5870,5870,5870,0
20241111,112500,6486310,5870,5870,5870,5870,0
20241111,112400,6486310,5870,5870,5870,5870,0
20241111,112300,6486310,5870,5870,5870,5870,0
20241111,112200,6486310,5870,5870,5870,5870,0
20241111,112100,6486310,5870,5870,5870,5870,0
20241111,112000,6486310,5870,5870,5870,5870,0
20241111,111900,6486310,5870,5870,5870,5870,0
20241111,111800,6486310,5870,5870,5870,5870,0
20241111,111700,6486310,5870,5870,5870,5870,0
20241111,111600,6486310,5870,5870,5870,5870,0
20241111,111500,6486310,5870,5870,5870,5870,5
20241111,111400,6456960,5870,5870,5870,5870,0
20241111,111300,6456960,5870,5870,5870,5870,0
20241111,111200,6456960,5870,5870,5870,5870,0
20241111,111100,6456960,5870,5870,5870,5870,0
20241111,111000,6456960,5870,5870,5870,5870,0
20241111,110900,6456960,5870,5870,5870,5870,0
20241111,110800,6456960,5870,5870,5870,5870,0
20241111,110700,6456960,5870,5870,5870,5870,0
20241111,110600,6456960,5870,5870,5870,5870,0
20241111,110500,6456960,5870,5870,5870,5870,0
20241111,110400,6456960,5870,5870,5870,5870,0
20241111,110300,6456960,5870,5870,5870,5870,0
20241111,110200,6456960,5870,5870,5870,5870,0
20241111,110100,6456960,5870,5870,5870,5870,0
20241111,110000,6456960,5870,5870,5870,5870,0
20241111,105900,6456960,5870,5870,5870,5870,0
20241111,105800,6456960,5870,5870,5870,5870,0
20241111,105700,6456960,5870,5870,5870,5870,0
20241111,105600,6456960,5870,5870,5870,5870,0
20241111,105500,6456960,5870,5870,5870,5870,0
20241111,105400,6456960,5870,5870,5870,5870,0
20241111,105300,6456960,5870,5870,5870,5870,0
20241111,105200,6456960,5870,5870,5870,5870,0
20241111,105100,6456960,5870,5870,5870,5870,0
20241111,105000,6456960,5870,5870,5870,5870,0
20241111,104900,6456960,5870,5870,5870,5870,0
20241111,104800,6456960,5870,5870,5870,5870,0
20241111,104700,6456960,5870,5870,5870,5870,0
20241111,104600,6456960,5870,5870,5870,5870,34
20241111,104500,6257380,5880,5880,5880,5880,0
20241111,104400,6257380,5880,5880,5880,5880,0
20241111,104300,6257380,5880,5880,5880,5880,0
20241111,104200,6257380,5880,5880,5880,5880,0
20241111,104100,6257380,5880,5880,5880,5880,0
20241111,104000,6257380,5880,5880,5880,5880,0
20241111,103900,6257380,5880,5880,5880,5880,0
20241111,103800,6257380,5880,5880,5880,5880,0
20241111,103700,6257380,5880,5880,5880,5880,0
20241111,103600,6257380,5880,5870,5880,5870,11
20241111,103500,6192800,5870,5870,5870,5870,0
20241111,103400,6192800,5870,5870,5870,5870,3
20241111,103300,6175190,5870,5870,5870,5870,0
20241111,103200,6175190,5870,5870,5870,5870,0
20241111,103100,6175190,5870,5870,5870,5870,0
20241111,103000,6175190,5870,5870,5870,5870,0
20241111,102900,6175190,5870,5870,5870,5870,0
20241111,102800,6175190,5870,5870,5870,5870,0
20241111,102700,6175190,5870,5870,5870,5870,0
20241111,102600,6175190,5870,5870,5870,5870,0
20241111,102500,6175190,5870,5870,5870,5870,6
20241111,102400,6139970,5870,5870,5870,5870,0
20241111,102300,6139970,5870,5870,5870,5870,0
20241111,102200,6139970,5870,5870,5870,5870,0
20241111,102100,6139970,5870,5870,5870,5870,0
20241111,102000,6139970,5870,5870,5870,5870,0
20241111,101900,6139970,5870,5870,5870,5870,0
20241111,101800,6139970,5870,5870,5870,5870,0
20241111,101700,6139970,5870,5870,5870,5870,0
20241111,101600,6139970,5870,5870,5870,5870,0
20241111,101500,6139970,5870,5870,5870,5870,0
20241111,101400,6139970,5870,5870,5870,5870,0
20241111,101300,6139970,5870,5870,5870,5870,0
20241111,101200,6139970,5870,5870,5870,5870,0
20241111,101100,6139970,5870,5870,5870,5870,0
20241111,101000,6139970,5870,5870,5870,5870,0
20241111,100900,6139970,5870,5870,5870,5870,1
20241111,100800,6134100,5880,5880,5880,5880,0
20241111,100700,6134100,5880,5880,5880,5880,0
20241111,100600,6134100,5880,5880,5880,5880,0
20241111,100500,6134100,5880,5880,5880,5880,0
20241111,100400,6134100,5880,5880,5880,5880,0
20241111,100300,6134100,5880,5880,5880,5880,0
20241111,100200,6134100,5880,5880,5880,5880,0
20241111,100100,6134100,5880,5880,5880,5880,0
20241111,100000,6134100,5880,5880,5880,5880,0
20241111,095900,6134100,5880,5880,5880,5880,0
20241111,095800,6134100,5880,5880,5880,5880,28
20241111,095700,5969460,5890,5890,5890,5890,0
20241111,095600,5969460,5890,5890,5890,5890,0
20241111,095500,5969460,5890,5890,5890,5890,0
20241111,095400,5969460,5890,5890,5890,5890,0
20241111,095300,5969460,5890,5890,5890,5890,0
20241111,095200,5969460,5890,5890,5890,5890,0
20241111,095100,5969460,5890,5890,5890,5890,0
20241111,095000,5969460,5890,5890,5890,5890,0
20241111,094900,5969460,5890,5890,5890,5890,0
20241111,094800,5969460,5890,5890,5890,5890,0
20241111,094700,5969460,5890,5890,5890,5890,0
20241111,094600,5969460,5890,5890,5890,5890,0
20241111,094500,5969460,5890,5890,5890,5890,0
20241111,094400,5969460,5890,5890,5890,5890,0
20241111,094300,5969460,5890,5890,5890,5890,0
20241111,094200,5969460,5890,5890,5890,5890,0
20241111,094100,5969460,5890,5890,5890,5890,0
20241111,094000,5969460,5890,5890,5890,5890,0
20241111,093900,5969460,5890,5890,5890,5890,2
20241111,093800,5957680,5890,5890,5890,5890,2
20241111,093700,5945900,5890,5890,5890,5890,0
20241111,093600,5945900,5890,5890,5890,5890,0
20241111,093500,5945900,5890,5890,5890,5890,0
20241111,093400,5945900,5890,5890,5890,5890,0
20241111,093300,5945900,5890,5890,5890,5890,0
20241111,093200,5945900,5890,5890,5890,5890,100
20241111,093100,5356900,5890,5890,5890,5890,0
20241111,093000,5356900,5890,5890,5890,5890,0
20241111,092900,5356900,5890,5890,5890,5890,0
20241111,092800,5356900,5890,5890,5890,5890,0
20241111,092700,5356900,5890,5890,5890,5890,0
20241111,092600,5356900,5890,5890,5890,5890,0
20241111,092500,5356900,5890,5880,5890,5880,2
20241111,092400,5345130,5880,5880,5880,5880,80
20241111,092300,4874730,5890,5890,5890,5890,0
20241111,092200,4874730,5890,5890,5890,5890,0
20241111,092100,4874730,5890,5890,5890,5890,0
20241111,092000,4874730,5890,5890,5890,5890,0
20241111,091900,4874730,5890,5890,5890,5890,0
20241111,091800,4874730,5890,5890,5890,5890,0
20241111,091700,4874730,5890,5890,5890,5890,0
20241111,091600,4874730,5890,5890,5890,5890,0
20241111,091500,4874730,5890,5890,5890,5890,0
20241111,091400,4874730,5890,5880,5890,5880,36
20241111,091300,4662700,5890,5890,5890,5890,1
20241111,091200,4656810,5860,5870,5870,5860,600
20241111,091100,1140790,5890,5890,5890,5890,0
20241111,091000,1140790,5890,5860,5890,5860,101
20241111,090900,548900,5890,5880,5890,5820,83
20241111,090800,64690,5890,5890,5890,5890,0
20241111,090700,64690,5890,5890,5890,5890,0
20241111,090600,64690,5890,5890,5890,5890,0
20241111,090500,64690,5890,5890,5890,5890,0
20241111,090400,64690,5890,5880,5890,5880,11
20241111,090300,0,5880,5880,5880,5880,0
20241111,090200,0,5880,5880,5880,5880,0
20241111,090100,0,5880,5880,5880,5880,0
20241111,090000,0,5880,5880,5880,5880,0