KissMeData/001560/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,183400,27179450,8820,8820,8820,8820,57
20241112,183300,27179450,8820,8820,8820,8820,0
20241112,183200,27179450,8820,8820,8820,8820,0
20241112,183100,27179450,8820,8820,8820,8820,0
20241112,183000,27179450,8820,8820,8820,8820,0
20241112,182900,27179450,8820,8820,8820,8820,0
20241112,182800,27179450,8820,8820,8820,8820,0
20241112,182700,27179450,8820,8820,8820,8820,0
20241112,182600,27179450,8820,8820,8820,8820,0
20241112,182500,27179450,8820,8820,8820,8820,0
20241112,182400,27179450,8820,8820,8820,8820,0
20241112,182300,27179450,8820,8820,8820,8820,0
20241112,182200,27179450,8820,8820,8820,8820,0
20241112,182100,27179450,8820,8820,8820,8820,0
20241112,182000,27179450,8820,8820,8820,8820,0
20241112,181900,27179450,8820,8820,8820,8820,0
20241112,181800,27179450,8820,8820,8820,8820,0
20241112,181700,27179450,8820,8820,8820,8820,0
20241112,181600,27179450,8820,8820,8820,8820,0
20241112,181500,27179450,8820,8820,8820,8820,0
20241112,181400,27179450,8820,8820,8820,8820,0
20241112,181300,27179450,8820,8820,8820,8820,0
20241112,181200,27179450,8820,8820,8820,8820,0
20241112,181100,27179450,8820,8820,8820,8820,0
20241112,181000,27179450,8820,8820,8820,8820,0
20241112,180900,27179450,8820,8820,8820,8820,0
20241112,180800,27179450,8820,8820,8820,8820,0
20241112,180700,27179450,8820,8820,8820,8820,0
20241112,180600,27179450,8820,8820,8820,8820,0
20241112,180500,27179450,8820,8820,8820,8820,0
20241112,180400,27179450,8820,8820,8820,8820,57
20241112,180300,27179450,8820,8820,8820,8820,0
20241112,180200,27179450,8820,8820,8820,8820,0
20241112,180100,27179450,8820,8820,8820,8820,0
20241112,180000,27179450,8820,8820,8820,8820,0
20241112,175900,27179450,8820,8820,8820,8820,0
20241112,175800,27179450,8820,8820,8820,8820,0
20241112,175700,27179450,8820,8820,8820,8820,0
20241112,175600,27179450,8820,8820,8820,8820,0
20241112,175500,27179450,8820,8820,8820,8820,0
20241112,175400,27179450,8820,8820,8820,8820,0
20241112,175300,27179450,8820,8820,8820,8820,0
20241112,175200,27179450,8820,8820,8820,8820,0
20241112,175100,27179450,8820,8820,8820,8820,0
20241112,175000,27179450,8820,8820,8820,8820,0
20241112,174900,27179450,8820,8820,8820,8820,0
20241112,174800,27179450,8820,8820,8820,8820,0
20241112,174700,27179450,8820,8820,8820,8820,0
20241112,174600,27179450,8820,8820,8820,8820,0
20241112,174500,27179450,8820,8820,8820,8820,0
20241112,174400,27179450,8820,8820,8820,8820,0
20241112,174300,27179450,8820,8820,8820,8820,0
20241112,174200,27179450,8820,8820,8820,8820,0
20241112,174100,27179450,8820,8820,8820,8820,0
20241112,174000,27179450,8820,8820,8820,8820,0
20241112,173900,27179450,8820,8820,8820,8820,0
20241112,173800,27179450,8820,8820,8820,8820,0
20241112,173700,27179450,8820,8820,8820,8820,0
20241112,173600,27179450,8820,8820,8820,8820,0
20241112,173500,27179450,8820,8820,8820,8820,0
20241112,173400,27179450,8820,8820,8820,8820,57
20241112,173300,27179450,8820,8820,8820,8820,0
20241112,173200,27179450,8820,8820,8820,8820,0
20241112,173100,27179450,8820,8820,8820,8820,0
20241112,173000,27179450,8820,8820,8820,8820,0
20241112,172900,27179450,8820,8820,8820,8820,0
20241112,172800,27179450,8820,8820,8820,8820,0
20241112,172700,27179450,8820,8820,8820,8820,0
20241112,172600,27179450,8820,8820,8820,8820,0
20241112,172500,27179450,8820,8820,8820,8820,0
20241112,172400,27179450,8820,8820,8820,8820,0
20241112,172300,27179450,8820,8820,8820,8820,0
20241112,172200,27179450,8820,8820,8820,8820,0
20241112,172100,27179450,8820,8820,8820,8820,0
20241112,172000,27179450,8820,8820,8820,8820,0
20241112,171900,27179450,8820,8820,8820,8820,0
20241112,171800,27179450,8820,8820,8820,8820,0
20241112,171700,27179450,8820,8820,8820,8820,0
20241112,171600,27179450,8820,8820,8820,8820,0
20241112,171500,27179450,8820,8820,8820,8820,0
20241112,171400,27179450,8820,8820,8820,8820,0
20241112,171300,27179450,8820,8820,8820,8820,0
20241112,171200,27179450,8820,8820,8820,8820,0
20241112,171100,27179450,8820,8820,8820,8820,0
20241112,171000,27179450,8820,8820,8820,8820,0
20241112,170900,27179450,8820,8820,8820,8820,0
20241112,170800,27179450,8820,8820,8820,8820,0
20241112,170700,27179450,8820,8820,8820,8820,0
20241112,170600,27179450,8820,8820,8820,8820,0
20241112,170500,27179450,8820,8820,8820,8820,0
20241112,170400,27179450,8820,8820,8820,8820,57
20241112,170300,27179450,8820,8820,8820,8820,0
20241112,170200,27179450,8820,8820,8820,8820,0
20241112,170100,27179450,8820,8820,8820,8820,0
20241112,170000,27179450,8820,8820,8820,8820,0
20241112,165900,27179450,8820,8820,8820,8820,0
20241112,165800,27179450,8820,8820,8820,8820,0
20241112,165700,27179450,8820,8820,8820,8820,0
20241112,165600,27179450,8820,8820,8820,8820,0
20241112,165500,27179450,8820,8820,8820,8820,0
20241112,165400,27179450,8820,8820,8820,8820,0
20241112,165300,27179450,8820,8820,8820,8820,0
20241112,165200,27179450,8820,8820,8820,8820,0
20241112,165100,27179450,8820,8820,8820,8820,0
20241112,165000,27179450,8820,8820,8820,8820,0
20241112,164900,27179450,8820,8820,8820,8820,0
20241112,164800,27179450,8820,8820,8820,8820,0
20241112,164700,27179450,8820,8820,8820,8820,0
20241112,164600,27179450,8820,8820,8820,8820,0
20241112,164500,27179450,8820,8820,8820,8820,0
20241112,164400,27179450,8820,8820,8820,8820,0
20241112,164300,27179450,8820,8820,8820,8820,0
20241112,164200,27179450,8820,8820,8820,8820,0
20241112,164100,27179450,8820,8820,8820,8820,0
20241112,164000,27179450,8820,8820,8820,8820,0
20241112,163900,27179450,8820,8820,8820,8820,0
20241112,163800,27179450,8820,8820,8820,8820,0
20241112,163700,27179450,8820,8820,8820,8820,0
20241112,163600,27179450,8820,8820,8820,8820,0
20241112,163500,27179450,8820,8820,8820,8820,0
20241112,163400,27179450,8820,8820,8820,8820,57
20241112,163300,27179450,8820,8820,8820,8820,0
20241112,163200,27179450,8820,8820,8820,8820,0
20241112,163100,27179450,8820,8820,8820,8820,0
20241112,163000,27179450,8820,8820,8820,8820,0
20241112,162900,27179450,8820,8820,8820,8820,0
20241112,162800,27179450,8820,8820,8820,8820,0
20241112,162700,27179450,8820,8820,8820,8820,0
20241112,162600,27179450,8820,8820,8820,8820,0
20241112,162500,27179450,8820,8820,8820,8820,0
20241112,162400,27179450,8820,8820,8820,8820,0
20241112,162300,27179450,8820,8820,8820,8820,0
20241112,162200,27179450,8820,8820,8820,8820,0
20241112,162100,27179450,8820,8820,8820,8820,0
20241112,162000,27179450,8820,8820,8820,8820,0
20241112,161900,27179450,8820,8820,8820,8820,0
20241112,161800,27179450,8820,8820,8820,8820,0
20241112,161700,27179450,8820,8820,8820,8820,0
20241112,161600,27179450,8820,8820,8820,8820,0
20241112,161500,27179450,8820,8820,8820,8820,0
20241112,161400,27179450,8820,8820,8820,8820,0
20241112,161300,27179450,8820,8820,8820,8820,0
20241112,161200,27179450,8820,8820,8820,8820,0
20241112,161100,27179450,8820,8820,8820,8820,0
20241112,161000,27179450,8820,8820,8820,8820,0
20241112,160900,27179450,8820,8820,8820,8820,0
20241112,160800,27179450,8820,8820,8820,8820,0
20241112,160700,27179450,8820,8820,8820,8820,0
20241112,160600,27179450,8820,8820,8820,8820,0
20241112,160500,27179450,8820,8820,8820,8820,0
20241112,160400,27179450,8820,8820,8820,8820,57
20241112,160300,27179450,8820,8820,8820,8820,0
20241112,160200,27179450,8820,8820,8820,8820,0
20241112,160100,27179450,8820,8820,8820,8820,0
20241112,160000,27179450,8820,8820,8820,8820,0
20241112,155900,27179450,8820,8820,8820,8820,0
20241112,155800,27179450,8820,8820,8820,8820,0
20241112,155700,27179450,8820,8820,8820,8820,0
20241112,155600,27179450,8820,8820,8820,8820,0
20241112,155500,27179450,8820,8820,8820,8820,0
20241112,155400,27179450,8820,8820,8820,8820,0
20241112,155300,27179450,8820,8820,8820,8820,0
20241112,155200,27179450,8820,8820,8820,8820,0
20241112,155100,27179450,8820,8820,8820,8820,0
20241112,155000,27179450,8820,8820,8820,8820,0
20241112,154900,27179450,8820,8820,8820,8820,0
20241112,154800,27179450,8820,8820,8820,8820,0
20241112,154700,27179450,8820,8820,8820,8820,0
20241112,154600,27179450,8820,8820,8820,8820,0
20241112,154500,27179450,8820,8820,8820,8820,0
20241112,154400,27179450,8820,8820,8820,8820,0
20241112,154300,27179450,8820,8820,8820,8820,0
20241112,154200,27179450,8820,8820,8820,8820,0
20241112,154100,27179450,8820,8820,8820,8820,0
20241112,154000,27179450,8820,8820,8820,8820,0
20241112,153900,27179450,8820,8820,8820,8820,0
20241112,153800,27179450,8820,8820,8820,8820,0
20241112,153700,27179450,8820,8820,8820,8820,0
20241112,153600,27179450,8820,8820,8820,8820,0
20241112,153500,27179450,8820,8820,8820,8820,0
20241112,153400,27179450,8820,8820,8820,8820,57
20241112,153300,27179450,8820,8820,8820,8820,0
20241112,153200,27179450,8820,8820,8820,8820,0
20241112,153100,27179450,8820,8820,8820,8820,0
20241112,153000,27179450,8820,8820,8820,8820,57
20241112,152900,26676710,8830,8830,8830,8830,0
20241112,152800,26676710,8830,8830,8830,8830,0
20241112,152700,26676710,8830,8830,8830,8830,0
20241112,152600,26676710,8830,8830,8830,8830,0
20241112,152500,26676710,8830,8830,8830,8830,0
20241112,152400,26676710,8830,8830,8830,8830,0
20241112,152300,26676710,8830,8830,8830,8830,0
20241112,152200,26676710,8830,8830,8830,8830,0
20241112,152100,26676710,8830,8830,8830,8830,0
20241112,152000,26676710,8830,8830,8830,8830,0
20241112,151900,26676710,8830,8830,8830,8830,0
20241112,151800,26676710,8830,8830,8830,8830,5
20241112,151700,26632560,8830,8830,8830,8830,2
20241112,151600,26614900,8830,8830,8830,8830,0
20241112,151500,26614900,8830,8830,8830,8830,6
20241112,151400,26561920,8840,8840,8840,8840,0
20241112,151300,26561920,8840,8840,8840,8840,0
20241112,151200,26561920,8840,8840,8840,8840,0
20241112,151100,26561920,8840,8840,8840,8840,0
20241112,151000,26561920,8840,8840,8840,8840,0
20241112,150900,26561920,8840,8840,8840,8840,0
20241112,150800,26561920,8840,8840,8840,8840,19
20241112,150700,26393960,8850,8850,8850,8850,0
20241112,150600,26393960,8850,8850,8850,8850,30
20241112,150500,26128460,8880,8890,8890,8880,8
20241112,150400,26057410,8890,8890,8890,8890,0
20241112,150300,26057410,8890,8890,8890,8890,22
20241112,150200,25861830,8880,8880,8880,8880,2
20241112,150100,25844070,8880,8880,8880,8880,7
20241112,150000,25781910,8880,8880,8880,8880,13
20241112,145900,25666470,8880,8880,8880,8880,0
20241112,145800,25666470,8880,8860,8880,8860,3
20241112,145700,25639850,8880,8880,8880,8880,0
20241112,145600,25639850,8880,8880,8880,8880,0
20241112,145500,25639850,8880,8850,8880,8850,10
20241112,145400,25551270,8840,8840,8840,8840,0
20241112,145300,25551270,8840,8840,8840,8840,0
20241112,145200,25551270,8840,8840,8840,8840,0
20241112,145100,25551270,8840,8840,8840,8840,0
20241112,145000,25551270,8840,8840,8840,8840,0
20241112,144900,25551270,8840,8840,8840,8840,0
20241112,144800,25551270,8840,8840,8840,8840,0
20241112,144700,25551270,8840,8840,8840,8840,0
20241112,144600,25551270,8840,8840,8840,8840,0
20241112,144500,25551270,8840,8840,8840,8840,0
20241112,144400,25551270,8840,8840,8840,8840,0
20241112,144300,25551270,8840,8840,8840,8840,0
20241112,144200,25551270,8840,8840,8840,8840,0
20241112,144100,25551270,8840,8840,8840,8840,0
20241112,144000,25551270,8840,8840,8840,8840,0
20241112,143900,25551270,8840,8840,8840,8840,0
20241112,143800,25551270,8840,8840,8840,8840,0
20241112,143700,25551270,8840,8840,8840,8840,8
20241112,143600,25480550,8830,8830,8830,8830,0
20241112,143500,25480550,8830,8830,8830,8830,0
20241112,143400,25480550,8830,8830,8830,8830,0
20241112,143300,25480550,8830,8830,8830,8830,0
20241112,143200,25480550,8830,8830,8830,8830,0
20241112,143100,25480550,8830,8830,8830,8830,0
20241112,143000,25480550,8830,8830,8830,8830,0
20241112,142900,25480550,8830,8830,8830,8830,0
20241112,142800,25480550,8830,8830,8830,8830,0
20241112,142700,25480550,8830,8830,8830,8830,0
20241112,142600,25480550,8830,8830,8830,8830,0
20241112,142500,25480550,8830,8830,8830,8830,0
20241112,142400,25480550,8830,8830,8830,8830,0
20241112,142300,25480550,8830,8830,8830,8830,0
20241112,142200,25480550,8830,8830,8830,8830,0
20241112,142100,25480550,8830,8830,8830,8830,0
20241112,142000,25480550,8830,8830,8830,8830,0
20241112,141900,25480550,8830,8830,8830,8830,0
20241112,141800,25480550,8830,8830,8830,8830,1
20241112,141700,25471720,8830,8830,8830,8830,0
20241112,141600,25471720,8830,8830,8830,8830,0
20241112,141500,25471720,8830,8830,8830,8830,0
20241112,141400,25471720,8830,8830,8830,8830,0
20241112,141300,25471720,8830,8830,8830,8830,0
20241112,141200,25471720,8830,8830,8830,8830,100
20241112,141100,24588720,8830,8830,8830,8830,0
20241112,141000,24588720,8830,8830,8830,8830,13
20241112,140900,24473930,8830,8830,8830,8830,0
20241112,140800,24473930,8830,8830,8830,8830,0
20241112,140700,24473930,8830,8830,8830,8830,0
20241112,140600,24473930,8830,8830,8830,8830,0
20241112,140500,24473930,8830,8830,8830,8830,0
20241112,140400,24473930,8830,8830,8830,8830,0
20241112,140300,24473930,8830,8830,8830,8830,0
20241112,140200,24473930,8830,8830,8830,8830,0
20241112,140100,24473930,8830,8830,8830,8830,0
20241112,140000,24473930,8830,8830,8830,8830,0
20241112,135900,24473930,8830,8830,8830,8830,0
20241112,135800,24473930,8830,8830,8830,8830,1
20241112,135700,24465100,8840,8840,8840,8840,0
20241112,135600,24465100,8840,8840,8840,8840,0
20241112,135500,24465100,8840,8840,8840,8840,3
20241112,135400,24438580,8830,8830,8830,8830,0
20241112,135300,24438580,8830,8830,8830,8830,0
20241112,135200,24438580,8830,8830,8830,8830,0
20241112,135100,24438580,8830,8830,8830,8830,0
20241112,135000,24438580,8830,8830,8830,8830,0
20241112,134900,24438580,8830,8830,8830,8830,0
20241112,134800,24438580,8830,8830,8830,8830,1
20241112,134700,24429750,8830,8830,8830,8830,0
20241112,134600,24429750,8830,8830,8830,8830,0
20241112,134500,24429750,8830,8830,8830,8830,0
20241112,134400,24429750,8830,8830,8830,8830,0
20241112,134300,24429750,8830,8830,8830,8830,0
20241112,134200,24429750,8830,8830,8830,8830,0
20241112,134100,24429750,8830,8830,8830,8830,0
20241112,134000,24429750,8830,8830,8830,8830,0
20241112,133900,24429750,8830,8830,8830,8830,4
20241112,133800,24394430,8830,8830,8830,8830,0
20241112,133700,24394430,8830,8830,8830,8830,0
20241112,133600,24394430,8830,8830,8830,8830,0
20241112,133500,24394430,8830,8830,8830,8830,36
20241112,133400,24076550,8830,8830,8830,8830,0
20241112,133300,24076550,8830,8830,8830,8830,35
20241112,133200,23767500,8830,8830,8830,8830,36
20241112,133100,23449620,8830,8830,8830,8830,0
20241112,133000,23449620,8830,8830,8830,8830,35
20241112,132900,23140570,8830,8830,8830,8830,0
20241112,132800,23140570,8830,8830,8830,8830,36
20241112,132700,22822690,8830,8830,8830,8830,35
20241112,132600,22513640,8830,8830,8830,8830,109
20241112,132500,21551170,8830,8830,8830,8830,69
20241112,132400,20941900,8830,8830,8830,8830,37
20241112,132300,20615190,8830,8840,8840,8830,2
20241112,132200,20597520,8840,8840,8840,8840,50
20241112,132100,20155520,8850,8850,8850,8850,2
20241112,132000,20137820,8850,8850,8850,8850,0
20241112,131900,20137820,8850,8850,8850,8850,36
20241112,131800,19819220,8850,8860,8860,8850,193
20241112,131700,18110990,8850,8850,8850,8850,0
20241112,131600,18110990,8850,8850,8850,8850,35
20241112,131500,17801240,8850,8860,8880,8850,31
20241112,131400,17526570,8850,8850,8850,8850,50
20241112,131300,17084070,8860,8860,8860,8860,6
20241112,131200,17030910,8860,8860,8860,8860,0
20241112,131100,17030910,8860,8860,8860,8860,36
20241112,131000,16711950,8860,8860,8860,8860,35
20241112,130900,16401850,8870,8870,8870,8870,0
20241112,130800,16401850,8870,8870,8870,8870,22
20241112,130700,16206710,8860,8860,8860,8860,35
20241112,130600,15896610,8860,8860,8860,8860,0
20241112,130500,15896610,8860,8860,8860,8860,85
20241112,130400,15143510,8860,8860,8860,8860,35
20241112,130300,14833410,8860,8860,8860,8860,0
20241112,130200,14833410,8860,8860,8860,8860,36
20241112,130100,14514450,8870,8870,8870,8870,0
20241112,130000,14514450,8870,8870,8870,8870,1
20241112,125900,14505580,8870,8870,8870,8870,36
20241112,125800,14186260,8870,8870,8870,8870,0
20241112,125700,14186260,8870,8870,8870,8870,0
20241112,125600,14186260,8870,8870,8870,8870,0
20241112,125500,14186260,8870,8870,8870,8870,0
20241112,125400,14186260,8870,8870,8870,8870,0
20241112,125300,14186260,8870,8870,8870,8870,0
20241112,125200,14186260,8870,8870,8870,8870,0
20241112,125100,14186260,8870,8870,8870,8870,0
20241112,125000,14186260,8870,8870,8870,8870,0
20241112,124900,14186260,8870,8870,8870,8870,0
20241112,124800,14186260,8870,8870,8870,8870,1
20241112,124700,14177390,8870,8870,8870,8870,1
20241112,124600,14168520,8860,8860,8860,8860,15
20241112,124500,14035620,8860,8860,8860,8860,33
20241112,124400,13743240,8860,8860,8860,8860,0
20241112,124300,13743240,8860,8860,8860,8860,0
20241112,124200,13743240,8860,8860,8860,8860,0
20241112,124100,13743240,8860,8860,8860,8860,0
20241112,124000,13743240,8860,8880,8890,8860,45
20241112,123900,13343910,8870,8870,8870,8870,0
20241112,123800,13343910,8870,8870,8870,8870,0
20241112,123700,13343910,8870,8870,8870,8870,0
20241112,123600,13343910,8870,8870,8870,8870,0
20241112,123500,13343910,8870,8870,8870,8870,0
20241112,123400,13343910,8870,8890,8890,8870,2
20241112,123300,13326150,8880,8880,8880,8880,8
20241112,123200,13255110,8880,8880,8880,8880,0
20241112,123100,13255110,8880,8880,8880,8880,0
20241112,123000,13255110,8880,8890,8890,8880,2
20241112,122900,13237340,8890,8890,8890,8890,0
20241112,122800,13237340,8890,8890,8890,8890,20
20241112,122700,13059540,8890,8890,8890,8890,0
20241112,122600,13059540,8890,8890,8890,8890,0
20241112,122500,13059540,8890,8890,8890,8890,0
20241112,122400,13059540,8890,8890,8890,8890,11
20241112,122300,12961750,8890,8890,8890,8890,0
20241112,122200,12961750,8890,8890,8890,8890,0
20241112,122100,12961750,8890,8900,8900,8890,2
20241112,122000,12943960,8900,8900,8900,8900,0
20241112,121900,12943960,8900,8900,8900,8900,0
20241112,121800,12943960,8900,8900,8900,8900,0
20241112,121700,12943960,8900,8900,8900,8900,78
20241112,121600,12249760,8900,8900,8900,8900,0
20241112,121500,12249760,8900,8900,8900,8900,1
20241112,121400,12240860,8900,8900,8900,8900,0
20241112,121300,12240860,8900,8900,8900,8900,0
20241112,121200,12240860,8900,8900,8900,8900,0
20241112,121100,12240860,8900,8900,8900,8900,0
20241112,121000,12240860,8900,8900,8900,8900,63
20241112,120900,11680160,8910,8910,8910,8910,0
20241112,120800,11680160,8910,8910,8910,8910,59
20241112,120700,11154470,8910,8910,8910,8910,1
20241112,120600,11145560,8910,8910,8910,8910,1
20241112,120500,11136650,8910,8910,8910,8910,0
20241112,120400,11136650,8910,8910,8910,8910,0
20241112,120300,11136650,8910,8910,8910,8910,0
20241112,120200,11136650,8910,8910,8910,8910,0
20241112,120100,11136650,8910,8910,8910,8910,0
20241112,120000,11136650,8910,8910,8910,8910,0
20241112,115900,11136650,8910,8910,8910,8910,0
20241112,115800,11136650,8910,8910,8910,8910,0
20241112,115700,11136650,8910,8910,8910,8910,0
20241112,115600,11136650,8910,8920,8920,8910,2
20241112,115500,11118820,8920,8920,8920,8920,0
20241112,115400,11118820,8920,8920,8920,8920,0
20241112,115300,11118820,8920,8920,8920,8920,0
20241112,115200,11118820,8920,8920,8920,8920,0
20241112,115100,11118820,8920,8920,8920,8920,0
20241112,115000,11118820,8920,8920,8920,8920,0
20241112,114900,11118820,8920,8920,8920,8920,0
20241112,114800,11118820,8920,8920,8920,8920,0
20241112,114700,11118820,8920,8920,8920,8920,0
20241112,114600,11118820,8920,8920,8920,8920,0
20241112,114500,11118820,8920,8920,8920,8920,0
20241112,114400,11118820,8920,8920,8920,8920,0
20241112,114300,11118820,8920,8920,8920,8920,0
20241112,114200,11118820,8920,8920,8920,8920,124
20241112,114100,10012740,8920,8920,8920,8920,0
20241112,114000,10012740,8920,8920,8920,8920,0
20241112,113900,10012740,8920,8920,8920,8920,0
20241112,113800,10012740,8920,8920,8920,8920,0
20241112,113700,10012740,8920,8920,8920,8920,1
20241112,113600,10003820,8920,8920,8920,8920,0
20241112,113500,10003820,8920,8920,8920,8920,0
20241112,113400,10003820,8920,8920,8920,8920,0
20241112,113300,10003820,8920,8920,8920,8920,0
20241112,113200,10003820,8920,8920,8920,8920,0
20241112,113100,10003820,8920,8920,8920,8920,0
20241112,113000,10003820,8920,8920,8920,8920,1
20241112,112900,9994900,8920,8920,8920,8920,0
20241112,112800,9994900,8920,8920,8920,8920,0
20241112,112700,9994900,8920,8920,8920,8920,0
20241112,112600,9994900,8920,8920,8920,8920,0
20241112,112500,9994900,8920,8920,8920,8920,1
20241112,112400,9985980,8920,8920,8920,8920,0
20241112,112300,9985980,8920,8920,8920,8920,0
20241112,112200,9985980,8920,8920,8920,8920,10
20241112,112100,9896780,8920,8920,8920,8920,0
20241112,112000,9896780,8920,8920,8920,8920,0
20241112,111900,9896780,8920,8920,8920,8920,0
20241112,111800,9896780,8920,8920,8920,8920,1
20241112,111700,9887860,8920,8920,8920,8920,0
20241112,111600,9887860,8920,8920,8920,8920,0
20241112,111500,9887860,8920,8920,8920,8920,0
20241112,111400,9887860,8920,8920,8920,8920,9
20241112,111300,9807580,8930,8930,8930,8930,0
20241112,111200,9807580,8930,8930,8930,8930,0
20241112,111100,9807580,8930,8930,8930,8930,0
20241112,111000,9807580,8930,8930,8930,8930,0
20241112,110900,9807580,8930,8930,8930,8930,0
20241112,110800,9807580,8930,8930,8930,8930,0
20241112,110700,9807580,8930,8930,8930,8930,20
20241112,110600,9628980,8930,8930,8930,8930,0
20241112,110500,9628980,8930,8930,8930,8930,0
20241112,110400,9628980,8930,8930,8930,8930,0
20241112,110300,9628980,8930,8930,8930,8930,0
20241112,110200,9628980,8930,8930,8930,8930,0
20241112,110100,9628980,8930,8930,8930,8930,0
20241112,110000,9628980,8930,8930,8930,8930,0
20241112,105900,9628980,8930,8930,8930,8930,0
20241112,105800,9628980,8930,8930,8930,8930,0
20241112,105700,9628980,8930,8930,8930,8930,20
20241112,105600,9450380,8930,8930,8930,8930,0
20241112,105500,9450380,8930,8930,8930,8930,0
20241112,105400,9450380,8930,8930,8930,8930,140
20241112,105300,8200180,8950,8950,8950,8950,0
20241112,105200,8200180,8950,8950,8950,8950,0
20241112,105100,8200180,8950,8940,8950,8940,2
20241112,105000,8182290,8920,8920,8920,8920,0
20241112,104900,8182290,8920,8920,8920,8920,0
20241112,104800,8182290,8920,8920,8920,8920,0
20241112,104700,8182290,8920,8920,8920,8920,0
20241112,104600,8182290,8920,8920,8920,8920,0
20241112,104500,8182290,8920,8920,8920,8920,0
20241112,104400,8182290,8920,8920,8920,8920,0
20241112,104300,8182290,8920,8920,8920,8920,0
20241112,104200,8182290,8920,8920,8920,8920,0
20241112,104100,8182290,8920,8920,8920,8920,0
20241112,104000,8182290,8920,8920,8920,8920,0
20241112,103900,8182290,8920,8920,8920,8920,0
20241112,103800,8182290,8920,8920,8920,8920,0
20241112,103700,8182290,8920,8920,8920,8920,2
20241112,103600,8164450,8940,8940,8940,8940,0
20241112,103500,8164450,8940,8940,8940,8940,1
20241112,103400,8155510,8900,8900,8900,8900,0
20241112,103300,8155510,8900,8900,8900,8900,0
20241112,103200,8155510,8900,8900,8900,8900,0
20241112,103100,8155510,8900,8900,8900,8900,0
20241112,103000,8155510,8900,8900,8900,8900,0
20241112,102900,8155510,8900,8900,8900,8900,0
20241112,102800,8155510,8900,8900,8900,8900,0
20241112,102700,8155510,8900,8900,8900,8900,0
20241112,102600,8155510,8900,8900,8900,8900,0
20241112,102500,8155510,8900,8900,8900,8900,0
20241112,102400,8155510,8900,8910,8910,8900,75
20241112,102300,7487750,8900,8900,8900,8900,0
20241112,102200,7487750,8900,8900,8900,8900,0
20241112,102100,7487750,8900,8900,8900,8900,0
20241112,102000,7487750,8900,8900,8900,8900,0
20241112,101900,7487750,8900,8900,8900,8900,0
20241112,101800,7487750,8900,8900,8900,8900,0
20241112,101700,7487750,8900,8900,8900,8900,0
20241112,101600,7487750,8900,8900,8900,8900,0
20241112,101500,7487750,8900,8900,8900,8900,0
20241112,101400,7487750,8900,8900,8900,8900,0
20241112,101300,7487750,8900,8900,8900,8900,0
20241112,101200,7487750,8900,8900,8900,8900,0
20241112,101100,7487750,8900,8900,8900,8900,55
20241112,101000,6998250,8900,8900,8900,8900,0
20241112,100900,6998250,8900,8900,8900,8900,1
20241112,100800,6989350,8900,8900,8900,8900,0
20241112,100700,6989350,8900,8900,8900,8900,0
20241112,100600,6989350,8900,8900,8900,8900,0
20241112,100500,6989350,8900,8900,8900,8900,5
20241112,100400,6944850,8900,8900,8900,8900,0
20241112,100300,6944850,8900,8900,8900,8900,0
20241112,100200,6944850,8900,8900,8900,8900,0
20241112,100100,6944850,8900,8900,8900,8900,0
20241112,100000,6944850,8900,8900,8900,8900,0
20241112,095900,6944850,8900,8900,8900,8900,0
20241112,095800,6944850,8900,8900,8900,8900,1
20241112,095700,6935950,8900,8900,8910,8900,22
20241112,095600,6739950,8950,8950,8950,8950,0
20241112,095500,6739950,8950,8950,8950,8950,0
20241112,095400,6739950,8950,8950,8950,8950,0
20241112,095300,6739950,8950,8950,8950,8950,0
20241112,095200,6739950,8950,8950,8950,8950,0
20241112,095100,6739950,8950,8950,8950,8950,0
20241112,095000,6739950,8950,8940,8950,8940,21
20241112,094900,6552200,8950,8950,8950,8950,0
20241112,094800,6552200,8950,8950,8950,8950,0
20241112,094700,6552200,8950,8950,8950,8950,0
20241112,094600,6552200,8950,8950,8950,8950,0
20241112,094500,6552200,8950,8950,8950,8950,0
20241112,094400,6552200,8950,8950,8950,8950,0
20241112,094300,6552200,8950,8950,8950,8950,0
20241112,094200,6552200,8950,8950,8950,8950,0
20241112,094100,6552200,8950,8950,8950,8950,0
20241112,094000,6552200,8950,8950,8950,8950,0
20241112,093900,6552200,8950,8950,8950,8950,0
20241112,093800,6552200,8950,8950,8950,8950,0
20241112,093700,6552200,8950,8950,8950,8950,20
20241112,093600,6373200,8990,8990,8990,8990,0
20241112,093500,6373200,8990,8990,8990,8990,0
20241112,093400,6373200,8990,8990,8990,8990,0
20241112,093300,6373200,8990,8990,8990,8990,0
20241112,093200,6373200,8990,8990,8990,8990,0
20241112,093100,6373200,8990,8960,8990,8960,9
20241112,093000,6292390,8910,8920,8920,8910,36
20241112,092900,5971510,8920,8920,8920,8920,0
20241112,092800,5971510,8920,8920,8920,8910,5
20241112,092700,5926920,8910,8910,8910,8910,17
20241112,092600,5775450,8900,8900,8900,8900,1
20241112,092500,5766550,8900,8900,8900,8900,0
20241112,092400,5766550,8900,8900,8900,8900,0
20241112,092300,5766550,8900,8900,8900,8900,81
20241112,092200,5045650,8900,8900,8900,8900,0
20241112,092100,5045650,8900,8900,8900,8900,1
20241112,092000,5036750,8900,8900,8900,8900,0
20241112,091900,5036750,8900,8910,8910,8900,80
20241112,091800,4324700,8920,8950,8950,8920,82
20241112,091700,3591490,8980,8980,8980,8980,20
20241112,091600,3411890,8950,8950,8950,8950,83
20241112,091500,2669040,8990,8990,8990,8990,7
20241112,091400,2606110,9010,9030,9030,9010,149
20241112,091300,1262490,9030,9030,9030,9030,8
20241112,091200,1190250,9030,9030,9030,9030,20
20241112,091100,1009650,9030,9030,9030,9030,1
20241112,091000,1000620,9030,9030,9030,9030,0
20241112,090900,1000620,9030,9030,9030,9030,0
20241112,090800,1000620,9030,9030,9030,9030,0
20241112,090700,1000620,9030,9030,9030,9030,5
20241112,090600,955470,9090,9090,9090,9090,0
20241112,090500,955470,9090,9090,9090,9090,1
20241112,090400,946380,9030,9030,9030,9030,2
20241112,090300,928320,9020,9020,9020,9020,13
20241112,090200,811060,9020,9020,9020,9020,0
20241112,090100,811060,9020,9020,9020,9020,6
20241112,090000,756940,9020,9010,9020,9010,84