KissMeData/024090/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,190500,35848080,11270,11270,11270,11270,359
20241114,190400,35848080,11270,11270,11270,11270,0
20241114,190300,35848080,11270,11270,11270,11270,0
20241114,190200,35848080,11270,11270,11270,11270,0
20241114,190100,35848080,11270,11270,11270,11270,0
20241114,190000,35848080,11270,11270,11270,11270,0
20241114,185900,35848080,11270,11270,11270,11270,0
20241114,185800,35848080,11270,11270,11270,11270,0
20241114,185700,35848080,11270,11270,11270,11270,0
20241114,185600,35848080,11270,11270,11270,11270,0
20241114,185500,35848080,11270,11270,11270,11270,0
20241114,185400,35848080,11270,11270,11270,11270,0
20241114,185300,35848080,11270,11270,11270,11270,0
20241114,185200,35848080,11270,11270,11270,11270,0
20241114,185100,35848080,11270,11270,11270,11270,0
20241114,185000,35848080,11270,11270,11270,11270,0
20241114,184900,35848080,11270,11270,11270,11270,0
20241114,184800,35848080,11270,11270,11270,11270,0
20241114,184700,35848080,11270,11270,11270,11270,0
20241114,184600,35848080,11270,11270,11270,11270,0
20241114,184500,35848080,11270,11270,11270,11270,0
20241114,184400,35848080,11270,11270,11270,11270,0
20241114,184300,35848080,11270,11270,11270,11270,0
20241114,184200,35848080,11270,11270,11270,11270,0
20241114,184100,35848080,11270,11270,11270,11270,0
20241114,184000,35848080,11270,11270,11270,11270,0
20241114,183900,35848080,11270,11270,11270,11270,0
20241114,183800,35848080,11270,11270,11270,11270,0
20241114,183700,35848080,11270,11270,11270,11270,0
20241114,183600,35848080,11270,11270,11270,11270,0
20241114,183500,35848080,11270,11270,11270,11270,359
20241114,183400,35848080,11270,11270,11270,11270,0
20241114,183300,35848080,11270,11270,11270,11270,0
20241114,183200,35848080,11270,11270,11270,11270,0
20241114,183100,35848080,11270,11270,11270,11270,0
20241114,183000,35848080,11270,11270,11270,11270,0
20241114,182900,35848080,11270,11270,11270,11270,0
20241114,182800,35848080,11270,11270,11270,11270,0
20241114,182700,35848080,11270,11270,11270,11270,0
20241114,182600,35848080,11270,11270,11270,11270,0
20241114,182500,35848080,11270,11270,11270,11270,0
20241114,182400,35848080,11270,11270,11270,11270,0
20241114,182300,35848080,11270,11270,11270,11270,0
20241114,182200,35848080,11270,11270,11270,11270,0
20241114,182100,35848080,11270,11270,11270,11270,0
20241114,182000,35848080,11270,11270,11270,11270,0
20241114,181900,35848080,11270,11270,11270,11270,0
20241114,181800,35848080,11270,11270,11270,11270,0
20241114,181700,35848080,11270,11270,11270,11270,0
20241114,181600,35848080,11270,11270,11270,11270,0
20241114,181500,35848080,11270,11270,11270,11270,0
20241114,181400,35848080,11270,11270,11270,11270,0
20241114,181300,35848080,11270,11270,11270,11270,0
20241114,181200,35848080,11270,11270,11270,11270,0
20241114,181100,35848080,11270,11270,11270,11270,0
20241114,181000,35848080,11270,11270,11270,11270,0
20241114,180900,35848080,11270,11270,11270,11270,0
20241114,180800,35848080,11270,11270,11270,11270,0
20241114,180700,35848080,11270,11270,11270,11270,0
20241114,180600,35848080,11270,11270,11270,11270,0
20241114,180500,35848080,11270,11270,11270,11270,359
20241114,180400,35848080,11270,11270,11270,11270,0
20241114,180300,35848080,11270,11270,11270,11270,0
20241114,180200,35848080,11270,11270,11270,11270,0
20241114,180100,35848080,11270,11270,11270,11270,0
20241114,180000,35848080,11270,11270,11270,11270,0
20241114,175900,35848080,11270,11270,11270,11270,0
20241114,175800,35848080,11270,11270,11270,11270,0
20241114,175700,35848080,11270,11270,11270,11270,0
20241114,175600,35848080,11270,11270,11270,11270,0
20241114,175500,35848080,11270,11270,11270,11270,0
20241114,175400,35848080,11270,11270,11270,11270,0
20241114,175300,35848080,11270,11270,11270,11270,0
20241114,175200,35848080,11270,11270,11270,11270,0
20241114,175100,35848080,11270,11270,11270,11270,0
20241114,175000,35848080,11270,11270,11270,11270,0
20241114,174900,35848080,11270,11270,11270,11270,0
20241114,174800,35848080,11270,11270,11270,11270,0
20241114,174700,35848080,11270,11270,11270,11270,0
20241114,174600,35848080,11270,11270,11270,11270,0
20241114,174500,35848080,11270,11270,11270,11270,0
20241114,174400,35848080,11270,11270,11270,11270,0
20241114,174300,35848080,11270,11270,11270,11270,0
20241114,174200,35848080,11270,11270,11270,11270,0
20241114,174100,35848080,11270,11270,11270,11270,0
20241114,174000,35848080,11270,11270,11270,11270,0
20241114,173900,35848080,11270,11270,11270,11270,0
20241114,173800,35848080,11270,11270,11270,11270,0
20241114,173700,35848080,11270,11270,11270,11270,0
20241114,173600,35848080,11270,11270,11270,11270,0
20241114,173500,35848080,11270,11270,11270,11270,359
20241114,173400,35848080,11270,11270,11270,11270,0
20241114,173300,35848080,11270,11270,11270,11270,0
20241114,173200,35848080,11270,11270,11270,11270,0
20241114,173100,35848080,11270,11270,11270,11270,0
20241114,173000,35848080,11270,11270,11270,11270,0
20241114,172900,35848080,11270,11270,11270,11270,0
20241114,172800,35848080,11270,11270,11270,11270,0
20241114,172700,35848080,11270,11270,11270,11270,0
20241114,172600,35848080,11270,11270,11270,11270,0
20241114,172500,35848080,11270,11270,11270,11270,0
20241114,172400,35848080,11270,11270,11270,11270,0
20241114,172300,35848080,11270,11270,11270,11270,0
20241114,172200,35848080,11270,11270,11270,11270,0
20241114,172100,35848080,11270,11270,11270,11270,0
20241114,172000,35848080,11270,11270,11270,11270,0
20241114,171900,35848080,11270,11270,11270,11270,0
20241114,171800,35848080,11270,11270,11270,11270,0
20241114,171700,35848080,11270,11270,11270,11270,0
20241114,171600,35848080,11270,11270,11270,11270,0
20241114,171500,35848080,11270,11270,11270,11270,0
20241114,171400,35848080,11270,11270,11270,11270,0
20241114,171300,35848080,11270,11270,11270,11270,0
20241114,171200,35848080,11270,11270,11270,11270,0
20241114,171100,35848080,11270,11270,11270,11270,0
20241114,171000,35848080,11270,11270,11270,11270,0
20241114,170900,35848080,11270,11270,11270,11270,0
20241114,170800,35848080,11270,11270,11270,11270,0
20241114,170700,35848080,11270,11270,11270,11270,0
20241114,170600,35848080,11270,11270,11270,11270,0
20241114,170500,35848080,11270,11270,11270,11270,359
20241114,170400,35848080,11270,11270,11270,11270,0
20241114,170300,35848080,11270,11270,11270,11270,0
20241114,170200,35848080,11270,11270,11270,11270,0
20241114,170100,35848080,11270,11270,11270,11270,0
20241114,170000,35848080,11270,11270,11270,11270,0
20241114,165900,35848080,11270,11270,11270,11270,0
20241114,165800,35848080,11270,11270,11270,11270,0
20241114,165700,35848080,11270,11270,11270,11270,0
20241114,165600,35848080,11270,11270,11270,11270,0
20241114,165500,35848080,11270,11270,11270,11270,0
20241114,165400,35848080,11270,11270,11270,11270,0
20241114,165300,35848080,11270,11270,11270,11270,0
20241114,165200,35848080,11270,11270,11270,11270,0
20241114,165100,35848080,11270,11270,11270,11270,0
20241114,165000,35848080,11270,11270,11270,11270,0
20241114,164900,35848080,11270,11270,11270,11270,0
20241114,164800,35848080,11270,11270,11270,11270,0
20241114,164700,35848080,11270,11270,11270,11270,0
20241114,164600,35848080,11270,11270,11270,11270,0
20241114,164500,35848080,11270,11270,11270,11270,0
20241114,164400,35848080,11270,11270,11270,11270,0
20241114,164300,35848080,11270,11270,11270,11270,0
20241114,164200,35848080,11270,11270,11270,11270,0
20241114,164100,35848080,11270,11270,11270,11270,0
20241114,164000,35848080,11270,11270,11270,11270,0
20241114,163900,35848080,11270,11270,11270,11270,0
20241114,163800,35848080,11270,11270,11270,11270,0
20241114,163700,35848080,11270,11270,11270,11270,0
20241114,163600,35848080,11270,11270,11270,11270,0
20241114,163500,35848080,11270,11270,11270,11270,359
20241114,163400,35848080,11270,11270,11270,11270,0
20241114,163300,35848080,11270,11270,11270,11270,0
20241114,163200,35848080,11270,11270,11270,11270,0
20241114,163100,35848080,11270,11270,11270,11270,0
20241114,163000,35848080,11270,11270,11270,11270,359
20241114,162900,31802150,11290,11290,11290,11290,0
20241114,162800,31802150,11290,11290,11290,11290,0
20241114,162700,31802150,11290,11290,11290,11290,0
20241114,162600,31802150,11290,11290,11290,11290,0
20241114,162500,31802150,11290,11290,11290,11290,0
20241114,162400,31802150,11290,11290,11290,11290,0
20241114,162300,31802150,11290,11290,11290,11290,0
20241114,162200,31802150,11290,11290,11290,11290,0
20241114,162100,31802150,11290,11290,11290,11290,0
20241114,162000,31802150,11290,11290,11290,11290,0
20241114,161900,31802150,11290,11290,11290,11290,22
20241114,161800,31553770,11300,11310,11310,11300,25
20241114,161700,31271260,11290,11290,11290,11290,0
20241114,161600,31271260,11290,11290,11290,11290,0
20241114,161500,31271260,11290,11290,11290,11290,3
20241114,161400,31237390,11290,11290,11290,11290,0
20241114,161300,31237390,11290,11290,11290,11290,0
20241114,161200,31237390,11290,11290,11290,11290,0
20241114,161100,31237390,11290,11290,11290,11290,0
20241114,161000,31237390,11290,11290,11290,11290,0
20241114,160900,31237390,11290,11290,11290,11290,24
20241114,160800,30966430,11290,11290,11290,11290,5
20241114,160700,30909980,11290,11290,11290,11290,20
20241114,160600,30684180,11290,11290,11290,11290,0
20241114,160500,30684180,11290,11290,11290,11290,0
20241114,160400,30684180,11290,11290,11290,11290,0
20241114,160300,30684180,11290,11290,11290,11290,0
20241114,160200,30684180,11290,11290,11290,11290,0
20241114,160100,30684180,11290,11290,11290,11290,0
20241114,160000,30684180,11290,11290,11290,11290,1
20241114,155900,30672890,11300,11300,11300,11300,1
20241114,155800,30661590,11300,11300,11300,11300,1
20241114,155700,30650290,11300,11300,11300,11300,0
20241114,155600,30650290,11300,11300,11300,11300,0
20241114,155500,30650290,11300,11300,11300,11300,0
20241114,155400,30650290,11300,11300,11300,11300,1
20241114,155300,30638990,11300,11300,11300,11300,42
20241114,155200,30164390,11310,11310,11310,11310,1
20241114,155100,30153080,11310,11310,11310,11310,0
20241114,155000,30153080,11310,11310,11310,11310,1
20241114,154900,30141770,11310,11310,11310,11310,0
20241114,154800,30141770,11310,11310,11310,11310,0
20241114,154700,30141770,11310,11310,11310,11310,0
20241114,154600,30141770,11310,11310,11310,11310,2
20241114,154500,30119150,11310,11310,11310,11310,0
20241114,154400,30119150,11310,11310,11310,11310,1
20241114,154300,30107840,11310,11310,11310,11310,0
20241114,154200,30107840,11310,11310,11310,11310,0
20241114,154100,30107840,11310,11310,11310,11310,1
20241114,154000,30096530,11310,11310,11310,11310,0
20241114,153900,30096530,11310,11310,11310,11310,0
20241114,153800,30096530,11310,11310,11310,11310,1
20241114,153700,30085220,11310,11310,11310,11310,3
20241114,153600,30051290,11310,11310,11310,11310,0
20241114,153500,30051290,11310,11310,11310,11310,31
20241114,153400,29700680,11310,11310,11310,11310,22
20241114,153300,29451860,11300,11300,11300,11300,0
20241114,153200,29451860,11300,11300,11300,11300,0
20241114,153100,29451860,11300,11300,11300,11300,7
20241114,153000,29372760,11300,11320,11320,11300,14
20241114,152900,29214540,11320,11320,11320,11320,0
20241114,152800,29214540,11320,11320,11320,11320,0
20241114,152700,29214540,11320,11320,11320,11320,1
20241114,152600,29203220,11320,11320,11320,11320,0
20241114,152500,29203220,11320,11320,11320,11320,0
20241114,152400,29203220,11320,11320,11320,11320,1
20241114,152300,29191900,11320,11320,11320,11320,0
20241114,152200,29191900,11320,11320,11320,11320,0
20241114,152100,29191900,11320,11320,11320,11320,1
20241114,152000,29180580,11320,11320,11320,11320,2
20241114,151900,29157940,11320,11320,11320,11320,2
20241114,151800,29135300,11270,11270,11270,11270,0
20241114,151700,29135300,11270,11270,11270,11270,0
20241114,151600,29135300,11270,11270,11270,11270,1
20241114,151500,29124030,11330,11330,11330,11330,0
20241114,151400,29124030,11330,11330,11330,11330,0
20241114,151300,29124030,11330,11330,11330,11330,1
20241114,151200,29112700,11330,11330,11330,11330,0
20241114,151100,29112700,11330,11330,11330,11330,0
20241114,151000,29112700,11330,11330,11330,11330,1
20241114,150900,29101370,11330,11330,11330,11330,7
20241114,150800,29022060,11330,11330,11330,11330,0
20241114,150700,29022060,11330,11330,11330,11330,0
20241114,150600,29022060,11330,11300,11330,11300,80
20241114,150500,28116040,11320,11320,11320,11320,1
20241114,150400,28104720,11350,11350,11350,11350,0
20241114,150300,28104720,11350,11240,11350,11210,167
20241114,150200,26229120,11240,11370,11370,11220,115
20241114,150100,24936440,11370,11370,11370,11370,40
20241114,150000,24481640,11380,11380,11380,11380,0
20241114,145900,24481640,11380,11380,11380,11380,0
20241114,145800,24481640,11380,11380,11380,11380,0
20241114,145700,24481640,11380,11380,11380,11380,0
20241114,145600,24481640,11380,11380,11380,11380,21
20241114,145500,24242660,11380,11380,11380,11380,100
20241114,145400,23104660,11380,11380,11380,11380,1
20241114,145300,23093280,11380,11370,11380,11370,72
20241114,145200,22274020,11360,11360,11360,11360,0
20241114,145100,22274020,11360,11360,11360,11360,0
20241114,145000,22274020,11360,11360,11360,11360,1
20241114,144900,22262660,11360,11360,11360,11360,1
20241114,144800,22251300,11370,11380,11380,11370,23
20241114,144700,21989570,11400,11400,11400,11400,0
20241114,144600,21989570,11400,11400,11400,11400,1
20241114,144500,21978170,11370,11370,11370,11370,20
20241114,144400,21750770,11420,11420,11420,11420,0
20241114,144300,21750770,11420,11420,11420,11420,0
20241114,144200,21750770,11420,11420,11420,11420,0
20241114,144100,21750770,11420,11420,11420,11420,29
20241114,144000,21419590,11420,11420,11420,11420,1
20241114,143900,21408170,11420,11420,11420,11420,0
20241114,143800,21408170,11420,11420,11420,11420,0
20241114,143700,21408170,11420,11420,11420,11420,1
20241114,143600,21396750,11350,11350,11350,11350,400
20241114,143500,16856750,11340,11340,11340,11340,1
20241114,143400,16845410,11310,11310,11310,11310,0
20241114,143300,16845410,11310,11310,11310,11310,0
20241114,143200,16845410,11310,11350,11350,11290,407
20241114,143100,12243890,11350,11580,11580,11340,515
20241114,143000,6359280,11610,11610,11610,11610,0
20241114,142900,6359280,11610,11610,11610,11610,1
20241114,142800,6347670,11610,11610,11610,11610,2
20241114,142700,6324450,11610,11610,11610,11610,0
20241114,142600,6324450,11610,11610,11610,11610,2
20241114,142500,6301230,11620,11620,11620,11620,0
20241114,142400,6301230,11620,11620,11620,11620,2
20241114,142300,6277990,11620,11620,11620,11620,1
20241114,142200,6266370,11620,11620,11620,11620,0
20241114,142100,6266370,11620,11620,11620,11620,0
20241114,142000,6266370,11620,11620,11620,11620,0
20241114,141900,6266370,11620,11620,11620,11620,0
20241114,141800,6266370,11620,11620,11620,11620,0
20241114,141700,6266370,11620,11620,11620,11620,1
20241114,141600,6254750,11620,11620,11620,11620,0
20241114,141500,6254750,11620,11620,11620,11620,1
20241114,141400,6243130,11620,11620,11620,11620,0
20241114,141300,6243130,11620,11620,11620,11620,0
20241114,141200,6243130,11620,11620,11620,11620,0
20241114,141100,6243130,11620,11620,11620,11620,0
20241114,141000,6243130,11620,11620,11620,11620,0
20241114,140900,6243130,11620,11620,11620,11620,1
20241114,140800,6231510,11630,11630,11630,11630,0
20241114,140700,6231510,11630,11630,11630,11630,2
20241114,140600,6208250,11630,11630,11630,11630,1
20241114,140500,6196620,11630,11630,11630,11630,0
20241114,140400,6196620,11630,11630,11630,11630,0
20241114,140300,6196620,11630,11630,11630,11630,2
20241114,140200,6173360,11630,11630,11630,11630,1
20241114,140100,6161730,11640,11640,11640,11640,1
20241114,140000,6150090,11640,11640,11640,11640,0
20241114,135900,6150090,11640,11640,11640,11640,0
20241114,135800,6150090,11640,11640,11640,11640,2
20241114,135700,6126810,11640,11640,11640,11640,10
20241114,135600,6010410,11640,11640,11640,11640,0
20241114,135500,6010410,11640,11640,11640,11640,0
20241114,135400,6010410,11640,11640,11640,11640,1
20241114,135300,5998770,11640,11640,11640,11640,0
20241114,135200,5998770,11640,11640,11640,11640,6
20241114,135100,5928930,11640,11640,11640,11640,0
20241114,135000,5928930,11640,11640,11640,11640,1
20241114,134900,5917290,11640,11640,11640,11640,0
20241114,134800,5917290,11640,11640,11640,11640,0
20241114,134700,5917290,11640,11640,11640,11640,0
20241114,134600,5917290,11640,11640,11640,11640,0
20241114,134500,5917290,11640,11640,11640,11640,0
20241114,134400,5917290,11640,11640,11640,11640,1
20241114,134300,5905650,11630,11630,11630,11630,0
20241114,134200,5905650,11630,11630,11630,11630,10
20241114,134100,5789350,11630,11630,11630,11630,1
20241114,134000,5777720,11630,11630,11630,11630,0
20241114,133900,5777720,11630,11630,11630,11630,0
20241114,133800,5777720,11630,11630,11630,11630,0
20241114,133700,5777720,11630,11640,11640,11630,4
20241114,133600,5731170,11640,11640,11640,11640,1
20241114,133500,5719530,11640,11640,11640,11640,0
20241114,133400,5719530,11640,11640,11640,11640,0
20241114,133300,5719530,11640,11640,11640,11640,1
20241114,133200,5707890,11640,11640,11640,11640,1
20241114,133100,5696250,11630,11630,11630,11630,0
20241114,133000,5696250,11630,11630,11630,11630,0
20241114,132900,5696250,11630,11630,11630,11630,0
20241114,132800,5696250,11630,11630,11630,11630,1
20241114,132700,5684620,11630,11630,11630,11630,0
20241114,132600,5684620,11630,11630,11630,11630,0
20241114,132500,5684620,11630,11630,11630,11630,1
20241114,132400,5672990,11630,11630,11630,11630,2
20241114,132300,5649730,11630,11630,11630,11630,0
20241114,132200,5649730,11630,11630,11630,11630,0
20241114,132100,5649730,11630,11630,11630,11630,0
20241114,132000,5649730,11630,11630,11630,11630,1
20241114,131900,5638100,11630,11630,11630,11630,1
20241114,131800,5626470,11630,11630,11630,11630,0
20241114,131700,5626470,11630,11630,11630,11630,0
20241114,131600,5626470,11630,11630,11630,11630,1
20241114,131500,5614840,11630,11630,11630,11630,0
20241114,131400,5614840,11630,11630,11630,11630,0
20241114,131300,5614840,11630,11630,11630,11630,0
20241114,131200,5614840,11630,11630,11630,11630,0
20241114,131100,5614840,11630,11630,11630,11630,1
20241114,131000,5603210,11630,11630,11630,11630,0
20241114,130900,5603210,11630,11630,11630,11630,0
20241114,130800,5603210,11630,11630,11630,11630,1
20241114,130700,5591580,11630,11630,11630,11630,0
20241114,130600,5591580,11630,11630,11630,11630,0
20241114,130500,5591580,11630,11630,11630,11630,0
20241114,130400,5591580,11630,11630,11630,11630,0
20241114,130300,5591580,11630,11630,11630,11630,0
20241114,130200,5591580,11630,11640,11640,11630,6
20241114,130100,5521760,11640,11640,11640,11640,0
20241114,130000,5521760,11640,11640,11640,11640,1
20241114,125900,5510120,11630,11630,11630,11630,0
20241114,125800,5510120,11630,11630,11630,11630,0
20241114,125700,5510120,11630,11630,11630,11630,0
20241114,125600,5510120,11630,11630,11630,11630,0
20241114,125500,5510120,11630,11630,11630,11630,0
20241114,125400,5510120,11630,11640,11640,11630,3
20241114,125300,5475210,11640,11640,11640,11640,0
20241114,125200,5475210,11640,11640,11640,11640,0
20241114,125100,5475210,11640,11640,11640,11640,0
20241114,125000,5475210,11640,11640,11640,11640,0
20241114,124900,5475210,11640,11640,11640,11640,1
20241114,124800,5463570,11640,11640,11640,11640,1
20241114,124700,5451930,11640,11640,11640,11640,0
20241114,124600,5451930,11640,11640,11640,11640,1
20241114,124500,5440290,11640,11640,11640,11640,0
20241114,124400,5440290,11640,11640,11640,11640,0
20241114,124300,5440290,11640,11640,11640,11640,0
20241114,124200,5440290,11640,11640,11640,11640,0
20241114,124100,5440290,11640,11640,11640,11640,0
20241114,124000,5440290,11640,11640,11640,11640,1
20241114,123900,5428650,11640,11640,11640,11640,0
20241114,123800,5428650,11640,11640,11640,11640,0
20241114,123700,5428650,11640,11640,11640,11640,1
20241114,123600,5417010,11640,11640,11640,11640,0
20241114,123500,5417010,11640,11640,11640,11640,0
20241114,123400,5417010,11640,11640,11640,11640,0
20241114,123300,5417010,11640,11640,11640,11640,0
20241114,123200,5417010,11640,11640,11640,11640,3
20241114,123100,5382090,11640,11640,11640,11640,0
20241114,123000,5382090,11640,11640,11640,11640,0
20241114,122900,5382090,11640,11640,11640,11640,1
20241114,122800,5370450,11640,11640,11640,11640,2
20241114,122700,5347170,11640,11640,11640,11640,0
20241114,122600,5347170,11640,11640,11640,11640,0
20241114,122500,5347170,11640,11640,11640,11640,0
20241114,122400,5347170,11640,11640,11640,11640,2
20241114,122300,5323890,11640,11640,11640,11640,19
20241114,122200,5102730,11640,11640,11640,11640,0
20241114,122100,5102730,11640,11640,11640,11640,1
20241114,122000,5091090,11640,11640,11640,11640,0
20241114,121900,5091090,11640,11640,11640,11640,1
20241114,121800,5079450,11640,11640,11640,11640,0
20241114,121700,5079450,11640,11640,11640,11640,0
20241114,121600,5079450,11640,11640,11640,11640,0
20241114,121500,5079450,11640,11640,11640,11640,2
20241114,121400,5056170,11640,11640,11640,11640,0
20241114,121300,5056170,11640,11640,11640,11640,0
20241114,121200,5056170,11640,11640,11640,11640,1
20241114,121100,5044530,11640,11640,11640,11640,1
20241114,121000,5032890,11640,11640,11640,11640,0
20241114,120900,5032890,11640,11640,11640,11640,0
20241114,120800,5032890,11640,11640,11640,11640,0
20241114,120700,5032890,11640,11640,11640,11640,2
20241114,120600,5009610,11640,11640,11640,11640,1
20241114,120500,4997970,11640,11640,11640,11640,0
20241114,120400,4997970,11640,11640,11640,11640,1
20241114,120300,4986330,11640,11640,11640,11640,0
20241114,120200,4986330,11640,11640,11640,11640,0
20241114,120100,4986330,11640,11640,11640,11640,2
20241114,120000,4963050,11640,11640,11640,11640,0
20241114,115900,4963050,11640,11640,11640,11640,0
20241114,115800,4963050,11640,11640,11640,11640,1
20241114,115700,4951410,11640,11640,11640,11640,0
20241114,115600,4951410,11640,11640,11640,11640,1
20241114,115500,4939770,11550,11550,11550,11550,0
20241114,115400,4939770,11550,11550,11550,11550,0
20241114,115300,4939770,11550,11550,11550,11550,0
20241114,115200,4939770,11550,11550,11550,11550,0
20241114,115100,4939770,11550,11550,11550,11550,0
20241114,115000,4939770,11550,11610,11610,11550,91
20241114,114900,3888180,11640,11640,11640,11640,0
20241114,114800,3888180,11640,11640,11640,11640,2
20241114,114700,3864900,11640,11640,11640,11640,0
20241114,114600,3864900,11640,11640,11640,11640,0
20241114,114500,3864900,11640,11640,11640,11640,0
20241114,114400,3864900,11640,11640,11640,11640,1
20241114,114300,3853260,11650,11650,11650,11650,0
20241114,114200,3853260,11650,11650,11650,11650,1
20241114,114100,3841610,11650,11660,11660,11650,2
20241114,114000,3818300,11660,11660,11660,11660,0
20241114,113900,3818300,11660,11670,11670,11660,4
20241114,113800,3771650,11660,11660,11660,11660,0
20241114,113700,3771650,11660,11660,11660,11660,0
20241114,113600,3771650,11660,11660,11660,11660,0
20241114,113500,3771650,11660,11800,11800,11660,99
20241114,113400,2604710,11800,11800,11800,11800,1
20241114,113300,2592910,11800,11800,11800,11800,0
20241114,113200,2592910,11800,11800,11800,11800,0
20241114,113100,2592910,11800,11800,11800,11800,1
20241114,113000,2581110,11800,11800,11800,11800,0
20241114,112900,2581110,11800,11800,11800,11800,0
20241114,112800,2581110,11800,11800,11800,11800,0
20241114,112700,2581110,11800,11800,11800,11800,0
20241114,112600,2581110,11800,11800,11800,11800,0
20241114,112500,2581110,11800,11800,11800,11800,1
20241114,112400,2569310,11800,11800,11800,11800,0
20241114,112300,2569310,11800,11800,11800,11800,1
20241114,112200,2557510,11600,11600,11600,11600,0
20241114,112100,2557510,11600,11600,11600,11600,0
20241114,112000,2557510,11600,11600,11600,11600,0
20241114,111900,2557510,11600,11600,11600,11600,0
20241114,111800,2557510,11600,11600,11600,11600,0
20241114,111700,2557510,11600,11600,11600,11600,0
20241114,111600,2557510,11600,11600,11600,11600,0
20241114,111500,2557510,11600,11600,11600,11600,0
20241114,111400,2557510,11600,11600,11600,11600,0
20241114,111300,2557510,11600,11600,11600,11600,0
20241114,111200,2557510,11600,11600,11600,11600,0
20241114,111100,2557510,11600,11600,11600,11600,0
20241114,111000,2557510,11600,11600,11600,11600,0
20241114,110900,2557510,11600,11600,11600,11600,0
20241114,110800,2557510,11600,11600,11600,11600,0
20241114,110700,2557510,11600,11600,11600,11600,0
20241114,110600,2557510,11600,11600,11600,11600,0
20241114,110500,2557510,11600,11600,11600,11600,0
20241114,110400,2557510,11600,11600,11600,11600,0
20241114,110300,2557510,11600,11600,11600,11600,0
20241114,110200,2557510,11600,11600,11600,11600,0
20241114,110100,2557510,11600,11600,11600,11600,0
20241114,110000,2557510,11600,11600,11600,11600,0
20241114,105900,2557510,11600,11600,11600,11600,0
20241114,105800,2557510,11600,11600,11600,11600,0
20241114,105700,2557510,11600,11600,11600,11600,0
20241114,105600,2557510,11600,11600,11600,11600,0
20241114,105500,2557510,11600,11600,11600,11600,0
20241114,105400,2557510,11600,11600,11600,11600,0
20241114,105300,2557510,11600,11600,11600,11600,0
20241114,105200,2557510,11600,11600,11600,11600,0
20241114,105100,2557510,11600,11600,11600,11600,0
20241114,105000,2557510,11600,11600,11600,11600,0
20241114,104900,2557510,11600,11600,11600,11600,0
20241114,104800,2557510,11600,11600,11600,11600,0
20241114,104700,2557510,11600,11600,11600,11600,0
20241114,104600,2557510,11600,11600,11600,11600,0
20241114,104500,2557510,11600,11600,11600,11600,0
20241114,104400,2557510,11600,11600,11600,11600,0
20241114,104300,2557510,11600,11600,11600,11600,0
20241114,104200,2557510,11600,11600,11600,11600,0
20241114,104100,2557510,11600,11600,11600,11600,0
20241114,104000,2557510,11600,11600,11600,11600,0
20241114,103900,2557510,11600,11600,11600,11600,99
20241114,103800,1409110,11600,11600,11600,11600,0
20241114,103700,1409110,11600,11600,11600,11600,0
20241114,103600,1409110,11600,11600,11600,11600,1
20241114,103500,1397510,11860,11860,11860,11860,0
20241114,103400,1397510,11860,11860,11860,11860,0
20241114,103300,1397510,11860,11860,11860,11860,1
20241114,103200,1385650,11550,11550,11550,11550,0
20241114,103100,1385650,11550,11550,11550,11550,0
20241114,103000,1385650,11550,11550,11550,11550,0
20241114,102900,1385650,11550,11550,11550,11550,0
20241114,102800,1385650,11550,11550,11550,11550,0
20241114,102700,1385650,11550,11550,11550,11550,0
20241114,102600,1385650,11550,11550,11550,11550,0
20241114,102500,1385650,11550,11550,11550,11550,0
20241114,102400,1385650,11550,11550,11550,11550,2
20241114,102300,1362550,11860,11860,11860,11860,0
20241114,102200,1362550,11860,11860,11860,11860,2
20241114,102100,1338830,11900,11900,11900,11900,0
20241114,102000,1338830,11900,11900,11900,11900,0
20241114,101900,1338830,11900,11900,11900,11900,0
20241114,101800,1338830,11900,11900,11900,11900,0
20241114,101700,1338830,11900,11880,11900,11880,9
20241114,101600,1231820,11890,11860,11890,11860,65
20241114,101500,460260,11550,11550,11550,11550,2
20241114,101400,437160,11890,11500,11890,11500,10
20241114,101300,320140,11460,11460,11460,11460,0
20241114,101200,320140,11460,11460,11460,11460,2
20241114,101100,297220,11430,11430,11430,11430,0
20241114,101000,297220,11430,11430,11430,11430,0
20241114,100900,297220,11430,11430,11430,11430,0
20241114,100800,297220,11430,11430,11430,11430,0
20241114,100700,297220,11430,11430,11430,11430,0
20241114,100600,297220,11430,11430,11430,11430,0
20241114,100500,297220,11430,11430,11430,11430,0
20241114,100400,297220,11430,11430,11430,11430,0
20241114,100300,297220,11430,11430,11430,11430,0
20241114,100200,297220,11430,11430,11430,11430,0
20241114,100100,297220,11430,11440,11440,11430,26
20241114,100000,0,11430,11430,11430,11430,0