KissMeData/034300/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,191500,119845070,18100,18100,18100,18100,87
20241111,191400,119845070,18100,18100,18100,18100,0
20241111,191300,119845070,18100,18100,18100,18100,0
20241111,191200,119845070,18100,18100,18100,18100,0
20241111,191100,119845070,18100,18100,18100,18100,0
20241111,191000,119845070,18100,18100,18100,18100,0
20241111,190900,119845070,18100,18100,18100,18100,0
20241111,190800,119845070,18100,18100,18100,18100,0
20241111,190700,119845070,18100,18100,18100,18100,0
20241111,190600,119845070,18100,18100,18100,18100,0
20241111,190500,119845070,18100,18100,18100,18100,0
20241111,190400,119845070,18100,18100,18100,18100,0
20241111,190300,119845070,18100,18100,18100,18100,0
20241111,190200,119845070,18100,18100,18100,18100,0
20241111,190100,119845070,18100,18100,18100,18100,0
20241111,190000,119845070,18100,18100,18100,18100,0
20241111,185900,119845070,18100,18100,18100,18100,0
20241111,185800,119845070,18100,18100,18100,18100,0
20241111,185700,119845070,18100,18100,18100,18100,0
20241111,185600,119845070,18100,18100,18100,18100,0
20241111,185500,119845070,18100,18100,18100,18100,0
20241111,185400,119845070,18100,18100,18100,18100,0
20241111,185300,119845070,18100,18100,18100,18100,0
20241111,185200,119845070,18100,18100,18100,18100,0
20241111,185100,119845070,18100,18100,18100,18100,0
20241111,185000,119845070,18100,18100,18100,18100,0
20241111,184900,119845070,18100,18100,18100,18100,0
20241111,184800,119845070,18100,18100,18100,18100,0
20241111,184700,119845070,18100,18100,18100,18100,0
20241111,184600,119845070,18100,18100,18100,18100,0
20241111,184500,119845070,18100,18100,18100,18100,87
20241111,184400,119845070,18100,18100,18100,18100,0
20241111,184300,119845070,18100,18100,18100,18100,0
20241111,184200,119845070,18100,18100,18100,18100,0
20241111,184100,119845070,18100,18100,18100,18100,0
20241111,184000,119845070,18100,18100,18100,18100,0
20241111,183900,119845070,18100,18100,18100,18100,0
20241111,183800,119845070,18100,18100,18100,18100,0
20241111,183700,119845070,18100,18100,18100,18100,0
20241111,183600,119845070,18100,18100,18100,18100,0
20241111,183500,119845070,18100,18100,18100,18100,0
20241111,183400,119845070,18100,18100,18100,18100,0
20241111,183300,119845070,18100,18100,18100,18100,0
20241111,183200,119845070,18100,18100,18100,18100,0
20241111,183100,119845070,18100,18100,18100,18100,0
20241111,183000,119845070,18100,18100,18100,18100,0
20241111,182900,119845070,18100,18100,18100,18100,0
20241111,182800,119845070,18100,18100,18100,18100,0
20241111,182700,119845070,18100,18100,18100,18100,0
20241111,182600,119845070,18100,18100,18100,18100,0
20241111,182500,119845070,18100,18100,18100,18100,0
20241111,182400,119845070,18100,18100,18100,18100,0
20241111,182300,119845070,18100,18100,18100,18100,0
20241111,182200,119845070,18100,18100,18100,18100,0
20241111,182100,119845070,18100,18100,18100,18100,0
20241111,182000,119845070,18100,18100,18100,18100,0
20241111,181900,119845070,18100,18100,18100,18100,0
20241111,181800,119845070,18100,18100,18100,18100,0
20241111,181700,119845070,18100,18100,18100,18100,0
20241111,181600,119845070,18100,18100,18100,18100,0
20241111,181500,119845070,18100,18100,18100,18100,87
20241111,181400,119845070,18100,18100,18100,18100,0
20241111,181300,119845070,18100,18100,18100,18100,0
20241111,181200,119845070,18100,18100,18100,18100,0
20241111,181100,119845070,18100,18100,18100,18100,0
20241111,181000,119845070,18100,18100,18100,18100,0
20241111,180900,119845070,18100,18100,18100,18100,0
20241111,180800,119845070,18100,18100,18100,18100,0
20241111,180700,119845070,18100,18100,18100,18100,0
20241111,180600,119845070,18100,18100,18100,18100,0
20241111,180500,119845070,18100,18100,18100,18100,0
20241111,180400,119845070,18100,18100,18100,18100,0
20241111,180300,119845070,18100,18100,18100,18100,0
20241111,180200,119845070,18100,18100,18100,18100,0
20241111,180100,119845070,18100,18100,18100,18100,0
20241111,180000,119845070,18100,18100,18100,18100,0
20241111,175900,119845070,18100,18100,18100,18100,0
20241111,175800,119845070,18100,18100,18100,18100,0
20241111,175700,119845070,18100,18100,18100,18100,0
20241111,175600,119845070,18100,18100,18100,18100,0
20241111,175500,119845070,18100,18100,18100,18100,0
20241111,175400,119845070,18100,18100,18100,18100,0
20241111,175300,119845070,18100,18100,18100,18100,0
20241111,175200,119845070,18100,18100,18100,18100,0
20241111,175100,119845070,18100,18100,18100,18100,0
20241111,175000,119845070,18100,18100,18100,18100,0
20241111,174900,119845070,18100,18100,18100,18100,0
20241111,174800,119845070,18100,18100,18100,18100,0
20241111,174700,119845070,18100,18100,18100,18100,0
20241111,174600,119845070,18100,18100,18100,18100,0
20241111,174500,119845070,18100,18100,18100,18100,87
20241111,174400,119845070,18100,18100,18100,18100,0
20241111,174300,119845070,18100,18100,18100,18100,0
20241111,174200,119845070,18100,18100,18100,18100,0
20241111,174100,119845070,18100,18100,18100,18100,0
20241111,174000,119845070,18100,18100,18100,18100,0
20241111,173900,119845070,18100,18100,18100,18100,0
20241111,173800,119845070,18100,18100,18100,18100,0
20241111,173700,119845070,18100,18100,18100,18100,0
20241111,173600,119845070,18100,18100,18100,18100,0
20241111,173500,119845070,18100,18100,18100,18100,0
20241111,173400,119845070,18100,18100,18100,18100,0
20241111,173300,119845070,18100,18100,18100,18100,0
20241111,173200,119845070,18100,18100,18100,18100,0
20241111,173100,119845070,18100,18100,18100,18100,0
20241111,173000,119845070,18100,18100,18100,18100,0
20241111,172900,119845070,18100,18100,18100,18100,0
20241111,172800,119845070,18100,18100,18100,18100,0
20241111,172700,119845070,18100,18100,18100,18100,0
20241111,172600,119845070,18100,18100,18100,18100,0
20241111,172500,119845070,18100,18100,18100,18100,0
20241111,172400,119845070,18100,18100,18100,18100,0
20241111,172300,119845070,18100,18100,18100,18100,0
20241111,172200,119845070,18100,18100,18100,18100,0
20241111,172100,119845070,18100,18100,18100,18100,0
20241111,172000,119845070,18100,18100,18100,18100,0
20241111,171900,119845070,18100,18100,18100,18100,0
20241111,171800,119845070,18100,18100,18100,18100,0
20241111,171700,119845070,18100,18100,18100,18100,0
20241111,171600,119845070,18100,18100,18100,18100,0
20241111,171500,119845070,18100,18100,18100,18100,87
20241111,171400,119845070,18100,18100,18100,18100,0
20241111,171300,119845070,18100,18100,18100,18100,0
20241111,171200,119845070,18100,18100,18100,18100,0
20241111,171100,119845070,18100,18100,18100,18100,0
20241111,171000,119845070,18100,18100,18100,18100,0
20241111,170900,119845070,18100,18100,18100,18100,0
20241111,170800,119845070,18100,18100,18100,18100,0
20241111,170700,119845070,18100,18100,18100,18100,0
20241111,170600,119845070,18100,18100,18100,18100,0
20241111,170500,119845070,18100,18100,18100,18100,0
20241111,170400,119845070,18100,18100,18100,18100,0
20241111,170300,119845070,18100,18100,18100,18100,0
20241111,170200,119845070,18100,18100,18100,18100,0
20241111,170100,119845070,18100,18100,18100,18100,0
20241111,170000,119845070,18100,18100,18100,18100,0
20241111,165900,119845070,18100,18100,18100,18100,0
20241111,165800,119845070,18100,18100,18100,18100,0
20241111,165700,119845070,18100,18100,18100,18100,0
20241111,165600,119845070,18100,18100,18100,18100,0
20241111,165500,119845070,18100,18100,18100,18100,0
20241111,165400,119845070,18100,18100,18100,18100,0
20241111,165300,119845070,18100,18100,18100,18100,0
20241111,165200,119845070,18100,18100,18100,18100,0
20241111,165100,119845070,18100,18100,18100,18100,0
20241111,165000,119845070,18100,18100,18100,18100,0
20241111,164900,119845070,18100,18100,18100,18100,0
20241111,164800,119845070,18100,18100,18100,18100,0
20241111,164700,119845070,18100,18100,18100,18100,0
20241111,164600,119845070,18100,18100,18100,18100,0
20241111,164500,119845070,18100,18100,18100,18100,87
20241111,164400,119845070,18100,18100,18100,18100,0
20241111,164300,119845070,18100,18100,18100,18100,0
20241111,164200,119845070,18100,18100,18100,18100,0
20241111,164100,119845070,18100,18100,18100,18100,0
20241111,164000,119845070,18100,18100,18100,18100,0
20241111,163900,119845070,18100,18100,18100,18100,0
20241111,163800,119845070,18100,18100,18100,18100,0
20241111,163700,119845070,18100,18100,18100,18100,0
20241111,163600,119845070,18100,18100,18100,18100,0
20241111,163500,119845070,18100,18100,18100,18100,0
20241111,163400,119845070,18100,18100,18100,18100,0
20241111,163300,119845070,18100,18100,18100,18100,0
20241111,163200,119845070,18100,18100,18100,18100,0
20241111,163100,119845070,18100,18100,18100,18100,0
20241111,163000,119845070,18100,18100,18100,18100,0
20241111,162900,119845070,18100,18100,18100,18100,0
20241111,162800,119845070,18100,18100,18100,18100,0
20241111,162700,119845070,18100,18100,18100,18100,0
20241111,162600,119845070,18100,18100,18100,18100,0
20241111,162500,119845070,18100,18100,18100,18100,0
20241111,162400,119845070,18100,18100,18100,18100,0
20241111,162300,119845070,18100,18100,18100,18100,0
20241111,162200,119845070,18100,18100,18100,18100,0
20241111,162100,119845070,18100,18100,18100,18100,0
20241111,162000,119845070,18100,18100,18100,18100,0
20241111,161900,119845070,18100,18100,18100,18100,0
20241111,161800,119845070,18100,18100,18100,18100,0
20241111,161700,119845070,18100,18100,18100,18100,0
20241111,161600,119845070,18100,18100,18100,18100,0
20241111,161500,119845070,18100,18100,18100,18100,87
20241111,161400,119845070,18100,18100,18100,18100,0
20241111,161300,119845070,18100,18100,18100,18100,0
20241111,161200,119845070,18100,18100,18100,18100,0
20241111,161100,119845070,18100,18100,18100,18100,0
20241111,161000,119845070,18100,18100,18100,18100,0
20241111,160900,119845070,18100,18100,18100,18100,0
20241111,160800,119845070,18100,18100,18100,18100,0
20241111,160700,119845070,18100,18100,18100,18100,0
20241111,160600,119845070,18100,18100,18100,18100,0
20241111,160500,119845070,18100,18100,18100,18100,0
20241111,160400,119845070,18100,18100,18100,18100,0
20241111,160300,119845070,18100,18100,18100,18100,0
20241111,160200,119845070,18100,18100,18100,18100,0
20241111,160100,119845070,18100,18100,18100,18100,0
20241111,160000,119845070,18100,18100,18100,18100,0
20241111,155900,119845070,18100,18100,18100,18100,0
20241111,155800,119845070,18100,18100,18100,18100,0
20241111,155700,119845070,18100,18100,18100,18100,0
20241111,155600,119845070,18100,18100,18100,18100,0
20241111,155500,119845070,18100,18100,18100,18100,0
20241111,155400,119845070,18100,18100,18100,18100,0
20241111,155300,119845070,18100,18100,18100,18100,0
20241111,155200,119845070,18100,18100,18100,18100,0
20241111,155100,119845070,18100,18100,18100,18100,0
20241111,155000,119845070,18100,18100,18100,18100,0
20241111,154900,119845070,18100,18100,18100,18100,0
20241111,154800,119845070,18100,18100,18100,18100,0
20241111,154700,119845070,18100,18100,18100,18100,0
20241111,154600,119845070,18100,18100,18100,18100,0
20241111,154500,119845070,18100,18100,18100,18100,87
20241111,154400,119845070,18100,18100,18100,18100,0
20241111,154300,119845070,18100,18100,18100,18100,0
20241111,154200,119845070,18100,18100,18100,18100,0
20241111,154100,119845070,18100,18100,18100,18100,0
20241111,154000,119845070,18100,18100,18100,18100,0
20241111,153900,119845070,18100,18100,18100,18100,0
20241111,153800,119845070,18100,18100,18100,18100,0
20241111,153700,119845070,18100,18100,18100,18100,0
20241111,153600,119845070,18100,18100,18100,18100,0
20241111,153500,119845070,18100,18100,18100,18100,0
20241111,153400,119845070,18100,18100,18100,18100,0
20241111,153300,119845070,18100,18100,18100,18100,0
20241111,153200,119845070,18100,18100,18100,18100,0
20241111,153100,119845070,18100,18100,18100,18100,0
20241111,153000,119845070,18100,18100,18100,18100,87
20241111,152900,118270370,18100,18100,18100,18100,0
20241111,152800,118270370,18100,18100,18100,18100,0
20241111,152700,118270370,18100,18100,18100,18100,0
20241111,152600,118270370,18100,18100,18100,18100,0
20241111,152500,118270370,18100,18100,18100,18100,0
20241111,152400,118270370,18100,18100,18100,18100,0
20241111,152300,118270370,18100,18100,18100,18100,0
20241111,152200,118270370,18100,18100,18100,18100,0
20241111,152100,118270370,18100,18100,18100,18100,0
20241111,152000,118270370,18100,18100,18100,18100,0
20241111,151900,118270370,18100,18100,18100,18100,0
20241111,151800,118270370,18100,18100,18100,18100,0
20241111,151700,118270370,18100,18100,18100,18100,1
20241111,151600,118252270,18100,18100,18100,18100,0
20241111,151500,118252270,18100,18100,18100,18100,0
20241111,151400,118252270,18100,18100,18100,18100,0
20241111,151300,118252270,18100,18100,18100,18100,0
20241111,151200,118252270,18100,18100,18100,18100,0
20241111,151100,118252270,18100,18100,18100,18100,27
20241111,151000,117763570,18100,18100,18100,18100,428
20241111,150900,110016770,18100,18100,18100,18100,0
20241111,150800,110016770,18100,18100,18100,18100,0
20241111,150700,110016770,18100,18100,18100,18100,0
20241111,150600,110016770,18100,18100,18100,18100,0
20241111,150500,110016770,18100,18100,18100,18100,0
20241111,150400,110016770,18100,18100,18100,18100,186
20241111,150300,106650170,18100,18100,18100,18100,46
20241111,150200,105817570,18130,18130,18130,18130,0
20241111,150100,105817570,18130,18130,18130,18130,0
20241111,150000,105817570,18130,18130,18130,18130,1
20241111,145900,105799440,18100,18100,18100,18100,0
20241111,145800,105799440,18100,18100,18100,18100,0
20241111,145700,105799440,18100,18100,18100,18100,0
20241111,145600,105799440,18100,18100,18100,18100,91
20241111,145500,104152340,18130,18130,18130,18130,1
20241111,145400,104134210,18130,18130,18130,18130,7
20241111,145300,104007300,18130,18130,18130,18130,1
20241111,145200,103989170,18130,18130,18130,18130,2
20241111,145100,103952910,18130,18130,18130,18130,2
20241111,145000,103916650,18100,18100,18100,18100,0
20241111,144900,103916650,18100,18130,18130,18100,25
20241111,144800,103464020,18130,18130,18130,18130,2
20241111,144700,103427760,18130,18130,18130,18130,2
20241111,144600,103391500,18110,18110,18110,18100,285
20241111,144500,98232980,18100,18130,18130,18100,241
20241111,144400,93870100,18130,18130,18130,18130,2
20241111,144300,93833840,18130,18130,18130,18130,4
20241111,144200,93761320,18130,18130,18130,18130,2
20241111,144100,93725060,18130,18130,18130,18130,3
20241111,144000,93670670,18130,18130,18130,18130,1
20241111,143900,93652540,18130,18130,18130,18130,3
20241111,143800,93598150,18130,18130,18130,18130,3
20241111,143700,93543760,18130,18130,18130,18130,3
20241111,143600,93489370,18130,18130,18130,18130,1
20241111,143500,93471240,18130,18130,18130,18130,3
20241111,143400,93416850,18130,18130,18130,18130,2
20241111,143300,93380590,18130,18130,18130,18130,4
20241111,143200,93308070,18130,18130,18130,18130,1
20241111,143100,93289940,18130,18130,18130,18130,4
20241111,143000,93217420,18130,18130,18130,18130,2
20241111,142900,93181160,18130,18130,18130,18130,3
20241111,142800,93126770,18130,18130,18130,18130,3
20241111,142700,93072380,18130,18130,18130,18130,1
20241111,142600,93054250,18130,18130,18130,18130,1
20241111,142500,93036120,18120,18120,18120,18120,2
20241111,142400,92999880,18120,18120,18120,18120,6
20241111,142300,92891160,18120,18120,18120,18120,3
20241111,142200,92836800,18120,18120,18120,18110,7
20241111,142100,92710010,18120,18130,18130,18120,39
20241111,142000,92003310,18130,18130,18130,18130,3
20241111,141900,91948920,18130,18130,18130,18130,3
20241111,141800,91894530,18130,18130,18130,18130,1
20241111,141700,91876400,18130,18130,18130,18130,2
20241111,141600,91840140,18130,18130,18130,18130,5
20241111,141500,91749490,18130,18130,18130,18130,2
20241111,141400,91713230,18130,18130,18130,18130,24
20241111,141300,91278110,18120,18120,18120,18120,24
20241111,141200,90843230,18120,18120,18120,18120,4
20241111,141100,90770750,18120,18110,18120,18110,28
20241111,141000,90263650,18110,18120,18120,18110,3
20241111,140900,90209300,18120,18120,18120,18120,1
20241111,140800,90191180,18120,18120,18120,18120,6
20241111,140700,90082460,18120,18120,18120,18120,1
20241111,140600,90064340,18120,18120,18120,18120,2
20241111,140500,90028100,18120,18120,18120,18120,2
20241111,140400,89991860,18120,18120,18120,18120,3
20241111,140300,89937500,18120,18120,18120,18120,2
20241111,140200,89901260,18120,18120,18120,18120,2
20241111,140100,89865020,18120,18120,18120,18120,5
20241111,140000,89774420,18120,18120,18120,18120,1
20241111,135900,89756300,18120,18120,18120,18120,3
20241111,135800,89701940,18120,18120,18120,18120,2
20241111,135700,89665700,18120,18120,18120,18120,3
20241111,135600,89611340,18120,18120,18120,18120,2
20241111,135500,89575100,18120,18120,18120,18120,3
20241111,135400,89520740,18120,18120,18120,18120,1
20241111,135300,89502620,18120,18120,18120,18120,4
20241111,135200,89430140,18120,18120,18120,18120,2
20241111,135100,89393900,18120,18120,18120,18120,3
20241111,135000,89339540,18120,18120,18120,18120,2
20241111,134900,89303300,18120,18120,18120,18120,2
20241111,134800,89267060,18120,18120,18120,18120,3
20241111,134700,89212700,18120,18120,18120,18120,3
20241111,134600,89158340,18120,18120,18120,18120,2
20241111,134500,89122100,18120,18120,18120,18120,3
20241111,134400,89067740,18120,18120,18120,18120,2
20241111,134300,89031500,18120,18120,18120,18120,3
20241111,134200,88977140,18120,18120,18120,18120,2
20241111,134100,88940900,18120,18120,18120,18120,3
20241111,134000,88886540,18120,18120,18120,18120,2
20241111,133900,88850300,18120,18120,18120,18120,3
20241111,133800,88795940,18120,18120,18120,18120,3
20241111,133700,88741580,18120,18120,18120,18120,2
20241111,133600,88705340,18120,18120,18120,18120,2
20241111,133500,88669100,18120,18120,18120,18120,2
20241111,133400,88632860,18120,18120,18120,18120,3
20241111,133300,88578500,18120,18120,18120,18120,2
20241111,133200,88542260,18120,18120,18120,18120,2
20241111,133100,88506020,18120,18120,18120,18120,1
20241111,133000,88487900,18120,18120,18120,18120,2
20241111,132900,88451660,18100,18100,18100,18100,0
20241111,132800,88451660,18100,18100,18100,18100,0
20241111,132700,88451660,18100,18100,18100,18100,0
20241111,132600,88451660,18100,18100,18100,18100,0
20241111,132500,88451660,18100,18100,18100,18100,0
20241111,132400,88451660,18100,18100,18100,18100,0
20241111,132300,88451660,18100,18100,18100,18100,0
20241111,132200,88451660,18100,18100,18100,18100,0
20241111,132100,88451660,18100,18100,18100,18100,0
20241111,132000,88451660,18100,18100,18100,18100,0
20241111,131900,88451660,18100,18100,18100,18100,0
20241111,131800,88451660,18100,18100,18100,18100,0
20241111,131700,88451660,18100,18100,18100,18100,0
20241111,131600,88451660,18100,18100,18100,18100,0
20241111,131500,88451660,18100,18100,18100,18100,0
20241111,131400,88451660,18100,18100,18100,18100,0
20241111,131300,88451660,18100,18100,18100,18100,50
20241111,131200,87546660,18100,18100,18100,18100,80
20241111,131100,86098660,18100,18100,18100,18100,0
20241111,131000,86098660,18100,18100,18100,18100,0
20241111,130900,86098660,18100,18100,18100,18100,0
20241111,130800,86098660,18100,18100,18100,18100,0
20241111,130700,86098660,18100,18100,18100,18100,0
20241111,130600,86098660,18100,18100,18100,18100,0
20241111,130500,86098660,18100,18100,18100,18100,0
20241111,130400,86098660,18100,18100,18100,18100,0
20241111,130300,86098660,18100,18100,18100,18100,0
20241111,130200,86098660,18100,18100,18100,18100,0
20241111,130100,86098660,18100,18100,18100,18100,0
20241111,130000,86098660,18100,18100,18100,18100,0
20241111,125900,86098660,18100,18100,18100,18100,0
20241111,125800,86098660,18100,18100,18100,18100,0
20241111,125700,86098660,18100,18100,18100,18100,0
20241111,125600,86098660,18100,18100,18100,18100,0
20241111,125500,86098660,18100,18100,18100,18100,0
20241111,125400,86098660,18100,18100,18100,18100,0
20241111,125300,86098660,18100,18100,18100,18100,0
20241111,125200,86098660,18100,18100,18100,18100,0
20241111,125100,86098660,18100,18100,18100,18100,50
20241111,125000,85193660,18100,18100,18100,18100,0
20241111,124900,85193660,18100,18100,18100,18100,0
20241111,124800,85193660,18100,18100,18100,18100,0
20241111,124700,85193660,18100,18100,18100,18100,0
20241111,124600,85193660,18100,18100,18100,18100,0
20241111,124500,85193660,18100,18100,18100,18100,0
20241111,124400,85193660,18100,18100,18100,18100,0
20241111,124300,85193660,18100,18100,18100,18100,0
20241111,124200,85193660,18100,18100,18100,18100,0
20241111,124100,85193660,18100,18100,18100,18100,0
20241111,124000,85193660,18100,18100,18100,18100,0
20241111,123900,85193660,18100,18100,18100,18100,0
20241111,123800,85193660,18100,18100,18100,18100,0
20241111,123700,85193660,18100,18100,18100,18100,0
20241111,123600,85193660,18100,18100,18100,18100,1
20241111,123500,85175560,18100,18100,18100,18100,5
20241111,123400,85085060,18100,18100,18100,18100,0
20241111,123300,85085060,18100,18100,18100,18100,0
20241111,123200,85085060,18100,18100,18100,18100,0
20241111,123100,85085060,18100,18100,18100,18100,0
20241111,123000,85085060,18100,18100,18100,18100,0
20241111,122900,85085060,18100,18100,18100,18100,10
20241111,122800,84904060,18100,18100,18100,18100,1
20241111,122700,84885960,18100,18100,18100,18100,0
20241111,122600,84885960,18100,18100,18100,18100,0
20241111,122500,84885960,18100,18100,18100,18100,0
20241111,122400,84885960,18100,18100,18100,18100,0
20241111,122300,84885960,18100,18100,18100,18100,0
20241111,122200,84885960,18100,18100,18100,18100,0
20241111,122100,84885960,18100,18100,18100,18100,0
20241111,122000,84885960,18100,18100,18100,18100,0
20241111,121900,84885960,18100,18100,18100,18100,0
20241111,121800,84885960,18100,18100,18100,18100,0
20241111,121700,84885960,18100,18100,18100,18100,0
20241111,121600,84885960,18100,18100,18100,18100,0
20241111,121500,84885960,18100,18100,18100,18100,0
20241111,121400,84885960,18100,18100,18100,18100,0
20241111,121300,84885960,18100,18100,18100,18100,0
20241111,121200,84885960,18100,18100,18100,18100,0
20241111,121100,84885960,18100,18100,18100,18100,0
20241111,121000,84885960,18100,18100,18100,18100,0
20241111,120900,84885960,18100,18100,18100,18100,0
20241111,120800,84885960,18100,18100,18100,18100,0
20241111,120700,84885960,18100,18100,18100,18100,0
20241111,120600,84885960,18100,18100,18100,18100,0
20241111,120500,84885960,18100,18100,18100,18100,0
20241111,120400,84885960,18100,18100,18100,18100,0
20241111,120300,84885960,18100,18100,18100,18100,0
20241111,120200,84885960,18100,18100,18100,18100,0
20241111,120100,84885960,18100,18100,18100,18100,0
20241111,120000,84885960,18100,18100,18100,18100,0
20241111,115900,84885960,18100,18100,18100,18100,0
20241111,115800,84885960,18100,18100,18100,18100,0
20241111,115700,84885960,18100,18100,18100,18100,0
20241111,115600,84885960,18100,18100,18100,18100,0
20241111,115500,84885960,18100,18100,18100,18100,1
20241111,115400,84867860,18140,18140,18140,18140,0
20241111,115300,84867860,18140,18140,18140,18140,0
20241111,115200,84867860,18140,18140,18140,18140,0
20241111,115100,84867860,18140,18140,18140,18140,0
20241111,115000,84867860,18140,18140,18140,18140,0
20241111,114900,84867860,18140,18140,18140,18140,0
20241111,114800,84867860,18140,18140,18140,18140,0
20241111,114700,84867860,18140,18140,18140,18140,0
20241111,114600,84867860,18140,18140,18140,18140,0
20241111,114500,84867860,18140,18140,18140,18140,0
20241111,114400,84867860,18140,18140,18140,18140,0
20241111,114300,84867860,18140,18140,18140,18140,0
20241111,114200,84867860,18140,18140,18140,18140,0
20241111,114100,84867860,18140,18140,18140,18140,0
20241111,114000,84867860,18140,18140,18140,18140,0
20241111,113900,84867860,18140,18140,18140,18140,0
20241111,113800,84867860,18140,18140,18140,18140,0
20241111,113700,84867860,18140,18140,18140,18140,0
20241111,113600,84867860,18140,18140,18140,18140,0
20241111,113500,84867860,18140,18140,18140,18140,0
20241111,113400,84867860,18140,18140,18140,18140,0
20241111,113300,84867860,18140,18140,18140,18140,0
20241111,113200,84867860,18140,18140,18140,18140,0
20241111,113100,84867860,18140,18140,18140,18140,0
20241111,113000,84867860,18140,18140,18140,18140,0
20241111,112900,84867860,18140,18140,18140,18140,0
20241111,112800,84867860,18140,18140,18140,18140,0
20241111,112700,84867860,18140,18140,18140,18140,0
20241111,112600,84867860,18140,18140,18140,18140,0
20241111,112500,84867860,18140,18140,18140,18140,0
20241111,112400,84867860,18140,18140,18140,18140,0
20241111,112300,84867860,18140,18140,18140,18140,0
20241111,112200,84867860,18140,18140,18140,18140,0
20241111,112100,84867860,18140,18140,18140,18140,0
20241111,112000,84867860,18140,18140,18140,18140,0
20241111,111900,84867860,18140,18140,18140,18140,0
20241111,111800,84867860,18140,18140,18140,18140,0
20241111,111700,84867860,18140,18140,18140,18140,0
20241111,111600,84867860,18140,18140,18140,18140,1
20241111,111500,84849720,18100,18100,18100,18100,626
20241111,111400,73519120,18100,18100,18100,18100,0
20241111,111300,73519120,18100,18100,18100,18100,0
20241111,111200,73519120,18100,18100,18100,18100,0
20241111,111100,73519120,18100,18100,18100,18100,0
20241111,111000,73519120,18100,18100,18100,18100,0
20241111,110900,73519120,18100,18100,18100,18100,0
20241111,110800,73519120,18100,18100,18100,18100,0
20241111,110700,73519120,18100,18100,18100,18100,0
20241111,110600,73519120,18100,18100,18100,18100,0
20241111,110500,73519120,18100,18100,18100,18100,500
20241111,110400,64469120,18100,18110,18110,18100,1677
20241111,110300,34102480,18110,18110,18110,18110,0
20241111,110200,34102480,18110,18110,18110,18110,0
20241111,110100,34102480,18110,18110,18110,18110,0
20241111,110000,34102480,18110,18110,18110,18110,0
20241111,105900,34102480,18110,18110,18110,18110,0
20241111,105800,34102480,18110,18110,18110,18110,0
20241111,105700,34102480,18110,18110,18110,18110,0
20241111,105600,34102480,18110,18110,18110,18110,0
20241111,105500,34102480,18110,18110,18110,18110,0
20241111,105400,34102480,18110,18110,18110,18110,0
20241111,105300,34102480,18110,18110,18110,18110,0
20241111,105200,34102480,18110,18110,18110,18110,0
20241111,105100,34102480,18110,18110,18110,18110,0
20241111,105000,34102480,18110,18110,18110,18110,0
20241111,104900,34102480,18110,18110,18110,18110,0
20241111,104800,34102480,18110,18110,18110,18110,0
20241111,104700,34102480,18110,18110,18110,18110,0
20241111,104600,34102480,18110,18110,18110,18110,156
20241111,104500,31277320,18100,18100,18100,18100,0
20241111,104400,31277320,18100,18100,18100,18100,0
20241111,104300,31277320,18100,18100,18100,18100,0
20241111,104200,31277320,18100,18100,18100,18100,0
20241111,104100,31277320,18100,18100,18100,18100,59
20241111,104000,30209420,18100,18100,18100,18100,5
20241111,103900,30118920,18100,18100,18100,18100,0
20241111,103800,30118920,18100,18100,18100,18100,0
20241111,103700,30118920,18100,18100,18100,18100,0
20241111,103600,30118920,18100,18100,18100,18100,0
20241111,103500,30118920,18100,18100,18100,18100,1
20241111,103400,30100820,18100,18100,18100,18100,0
20241111,103300,30100820,18100,18100,18100,18100,0
20241111,103200,30100820,18100,18100,18100,18100,0
20241111,103100,30100820,18100,18100,18100,18100,0
20241111,103000,30100820,18100,18100,18100,18100,0
20241111,102900,30100820,18100,18100,18100,18100,0
20241111,102800,30100820,18100,18100,18100,18100,0
20241111,102700,30100820,18100,18100,18100,18100,0
20241111,102600,30100820,18100,18100,18100,18100,0
20241111,102500,30100820,18100,18100,18100,18100,0
20241111,102400,30100820,18100,18100,18100,18100,0
20241111,102300,30100820,18100,18100,18100,18100,0
20241111,102200,30100820,18100,18100,18100,18100,0
20241111,102100,30100820,18100,18100,18100,18100,0
20241111,102000,30100820,18100,18100,18100,18100,0
20241111,101900,30100820,18100,18100,18100,18100,0
20241111,101800,30100820,18100,18100,18100,18100,0
20241111,101700,30100820,18100,18100,18100,18100,452
20241111,101600,21919620,18100,18100,18100,18100,0
20241111,101500,21919620,18100,18100,18100,18100,0
20241111,101400,21919620,18100,18100,18100,18100,0
20241111,101300,21919620,18100,18100,18100,18100,0
20241111,101200,21919620,18100,18100,18100,18100,0
20241111,101100,21919620,18100,18100,18100,18100,0
20241111,101000,21919620,18100,18100,18100,18100,0
20241111,100900,21919620,18100,18100,18100,18100,0
20241111,100800,21919620,18100,18100,18100,18100,0
20241111,100700,21919620,18100,18100,18100,18100,0
20241111,100600,21919620,18100,18100,18100,18100,0
20241111,100500,21919620,18100,18100,18100,18100,0
20241111,100400,21919620,18100,18100,18100,18100,0
20241111,100300,21919620,18100,18100,18100,18100,0
20241111,100200,21919620,18100,18100,18100,18100,0
20241111,100100,21919620,18100,18100,18100,18100,0
20241111,100000,21919620,18100,18100,18100,18100,0
20241111,095900,21919620,18100,18100,18100,18100,0
20241111,095800,21919620,18100,18100,18100,18100,0
20241111,095700,21919620,18100,18100,18100,18100,0
20241111,095600,21919620,18100,18100,18100,18100,0
20241111,095500,21919620,18100,18100,18100,18100,10
20241111,095400,21738620,18100,18100,18100,18100,0
20241111,095300,21738620,18100,18100,18100,18100,0
20241111,095200,21738620,18100,18100,18100,18100,0
20241111,095100,21738620,18100,18100,18100,18100,1
20241111,095000,21720520,18100,18100,18100,18100,0
20241111,094900,21720520,18100,18100,18100,18100,0
20241111,094800,21720520,18100,18100,18100,18100,0
20241111,094700,21720520,18100,18100,18100,18100,0
20241111,094600,21720520,18100,18100,18100,18100,0
20241111,094500,21720520,18100,18100,18100,18100,100
20241111,094400,19910520,18100,18100,18100,18100,0
20241111,094300,19910520,18100,18100,18100,18100,0
20241111,094200,19910520,18100,18140,18140,18100,101
20241111,094100,18082380,18100,18100,18100,18100,0
20241111,094000,18082380,18100,18100,18100,18100,43
20241111,093900,17304080,18140,18140,18140,18140,0
20241111,093800,17304080,18140,18140,18140,18140,0
20241111,093700,17304080,18140,18140,18140,18140,0
20241111,093600,17304080,18140,18100,18140,18100,212
20241111,093500,13466400,18100,18100,18100,18100,0
20241111,093400,13466400,18100,18100,18100,18100,0
20241111,093300,13466400,18100,18100,18100,18100,28
20241111,093200,12959600,18100,18100,18100,18100,0
20241111,093100,12959600,18100,18100,18100,18100,1
20241111,093000,12941500,18100,18100,18100,18100,0
20241111,092900,12941500,18100,18100,18100,18100,0
20241111,092800,12941500,18100,18100,18100,18100,0
20241111,092700,12941500,18100,18100,18100,18100,0
20241111,092600,12941500,18100,18100,18100,18100,0
20241111,092500,12941500,18100,18100,18100,18100,2
20241111,092400,12905300,18100,18100,18100,18100,0
20241111,092300,12905300,18100,18100,18100,18100,0
20241111,092200,12905300,18100,18100,18100,18100,0
20241111,092100,12905300,18100,18100,18100,18100,0
20241111,092000,12905300,18100,18100,18100,18100,0
20241111,091900,12905300,18100,18100,18100,18100,50
20241111,091800,12000300,18100,18100,18100,18100,0
20241111,091700,12000300,18100,18100,18100,18100,0
20241111,091600,12000300,18100,18100,18100,18100,0
20241111,091500,12000300,18100,18100,18100,18100,0
20241111,091400,12000300,18100,18100,18100,18100,0
20241111,091300,12000300,18100,18100,18100,18100,0
20241111,091200,12000300,18100,18100,18100,18100,3
20241111,091100,11946000,18100,18100,18100,18100,0
20241111,091000,11946000,18100,18100,18100,18100,0
20241111,090900,11946000,18100,18100,18100,18100,0
20241111,090800,11946000,18100,18100,18100,18100,0
20241111,090700,11946000,18100,18100,18100,18100,0
20241111,090600,11946000,18100,18100,18100,18100,0
20241111,090500,11946000,18100,18100,18100,18100,0
20241111,090400,11946000,18100,18100,18100,18100,0
20241111,090300,11946000,18100,18100,18100,18100,0
20241111,090200,11946000,18100,18100,18100,18100,0
20241111,090100,11946000,18100,18100,18100,18100,0
20241111,090000,11946000,18100,18100,18100,18100,660