KissMeData/001560/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183400,43965590,8730,8730,8730,8730,12
20241118,183300,43965590,8730,8730,8730,8730,0
20241118,183200,43965590,8730,8730,8730,8730,0
20241118,183100,43965590,8730,8730,8730,8730,0
20241118,183000,43965590,8730,8730,8730,8730,0
20241118,182900,43965590,8730,8730,8730,8730,0
20241118,182800,43965590,8730,8730,8730,8730,0
20241118,182700,43965590,8730,8730,8730,8730,0
20241118,182600,43965590,8730,8730,8730,8730,0
20241118,182500,43965590,8730,8730,8730,8730,0
20241118,182400,43965590,8730,8730,8730,8730,0
20241118,182300,43965590,8730,8730,8730,8730,0
20241118,182200,43965590,8730,8730,8730,8730,0
20241118,182100,43965590,8730,8730,8730,8730,0
20241118,182000,43965590,8730,8730,8730,8730,0
20241118,181900,43965590,8730,8730,8730,8730,0
20241118,181800,43965590,8730,8730,8730,8730,0
20241118,181700,43965590,8730,8730,8730,8730,0
20241118,181600,43965590,8730,8730,8730,8730,0
20241118,181500,43965590,8730,8730,8730,8730,0
20241118,181400,43965590,8730,8730,8730,8730,0
20241118,181300,43965590,8730,8730,8730,8730,0
20241118,181200,43965590,8730,8730,8730,8730,0
20241118,181100,43965590,8730,8730,8730,8730,0
20241118,181000,43965590,8730,8730,8730,8730,0
20241118,180900,43965590,8730,8730,8730,8730,0
20241118,180800,43965590,8730,8730,8730,8730,0
20241118,180700,43965590,8730,8730,8730,8730,0
20241118,180600,43965590,8730,8730,8730,8730,0
20241118,180500,43965590,8730,8730,8730,8730,0
20241118,180400,43965590,8730,8730,8730,8730,12
20241118,180300,43965590,8730,8730,8730,8730,0
20241118,180200,43965590,8730,8730,8730,8730,0
20241118,180100,43965590,8730,8730,8730,8730,0
20241118,180000,43965590,8730,8730,8730,8730,0
20241118,175900,43965590,8730,8730,8730,8730,0
20241118,175800,43965590,8730,8730,8730,8730,0
20241118,175700,43965590,8730,8730,8730,8730,0
20241118,175600,43965590,8730,8730,8730,8730,0
20241118,175500,43965590,8730,8730,8730,8730,0
20241118,175400,43965590,8730,8730,8730,8730,0
20241118,175300,43965590,8730,8730,8730,8730,0
20241118,175200,43965590,8730,8730,8730,8730,0
20241118,175100,43965590,8730,8730,8730,8730,0
20241118,175000,43965590,8730,8730,8730,8730,0
20241118,174900,43965590,8730,8730,8730,8730,0
20241118,174800,43965590,8730,8730,8730,8730,0
20241118,174700,43965590,8730,8730,8730,8730,0
20241118,174600,43965590,8730,8730,8730,8730,0
20241118,174500,43965590,8730,8730,8730,8730,0
20241118,174400,43965590,8730,8730,8730,8730,0
20241118,174300,43965590,8730,8730,8730,8730,0
20241118,174200,43965590,8730,8730,8730,8730,0
20241118,174100,43965590,8730,8730,8730,8730,0
20241118,174000,43965590,8730,8730,8730,8730,0
20241118,173900,43965590,8730,8730,8730,8730,0
20241118,173800,43965590,8730,8730,8730,8730,0
20241118,173700,43965590,8730,8730,8730,8730,0
20241118,173600,43965590,8730,8730,8730,8730,0
20241118,173500,43965590,8730,8730,8730,8730,0
20241118,173400,43965590,8730,8730,8730,8730,12
20241118,173300,43965590,8730,8730,8730,8730,0
20241118,173200,43965590,8730,8730,8730,8730,0
20241118,173100,43965590,8730,8730,8730,8730,0
20241118,173000,43965590,8730,8730,8730,8730,0
20241118,172900,43965590,8730,8730,8730,8730,0
20241118,172800,43965590,8730,8730,8730,8730,0
20241118,172700,43965590,8730,8730,8730,8730,0
20241118,172600,43965590,8730,8730,8730,8730,0
20241118,172500,43965590,8730,8730,8730,8730,0
20241118,172400,43965590,8730,8730,8730,8730,0
20241118,172300,43965590,8730,8730,8730,8730,0
20241118,172200,43965590,8730,8730,8730,8730,0
20241118,172100,43965590,8730,8730,8730,8730,0
20241118,172000,43965590,8730,8730,8730,8730,0
20241118,171900,43965590,8730,8730,8730,8730,0
20241118,171800,43965590,8730,8730,8730,8730,0
20241118,171700,43965590,8730,8730,8730,8730,0
20241118,171600,43965590,8730,8730,8730,8730,0
20241118,171500,43965590,8730,8730,8730,8730,0
20241118,171400,43965590,8730,8730,8730,8730,0
20241118,171300,43965590,8730,8730,8730,8730,0
20241118,171200,43965590,8730,8730,8730,8730,0
20241118,171100,43965590,8730,8730,8730,8730,0
20241118,171000,43965590,8730,8730,8730,8730,0
20241118,170900,43965590,8730,8730,8730,8730,0
20241118,170800,43965590,8730,8730,8730,8730,0
20241118,170700,43965590,8730,8730,8730,8730,0
20241118,170600,43965590,8730,8730,8730,8730,0
20241118,170500,43965590,8730,8730,8730,8730,0
20241118,170400,43965590,8730,8730,8730,8730,12
20241118,170300,43965590,8730,8730,8730,8730,0
20241118,170200,43965590,8730,8730,8730,8730,0
20241118,170100,43965590,8730,8730,8730,8730,0
20241118,170000,43965590,8730,8730,8730,8730,0
20241118,165900,43965590,8730,8730,8730,8730,0
20241118,165800,43965590,8730,8730,8730,8730,0
20241118,165700,43965590,8730,8730,8730,8730,0
20241118,165600,43965590,8730,8730,8730,8730,0
20241118,165500,43965590,8730,8730,8730,8730,0
20241118,165400,43965590,8730,8730,8730,8730,0
20241118,165300,43965590,8730,8730,8730,8730,0
20241118,165200,43965590,8730,8730,8730,8730,0
20241118,165100,43965590,8730,8730,8730,8730,0
20241118,165000,43965590,8730,8730,8730,8730,0
20241118,164900,43965590,8730,8730,8730,8730,0
20241118,164800,43965590,8730,8730,8730,8730,0
20241118,164700,43965590,8730,8730,8730,8730,0
20241118,164600,43965590,8730,8730,8730,8730,0
20241118,164500,43965590,8730,8730,8730,8730,0
20241118,164400,43965590,8730,8730,8730,8730,0
20241118,164300,43965590,8730,8730,8730,8730,0
20241118,164200,43965590,8730,8730,8730,8730,0
20241118,164100,43965590,8730,8730,8730,8730,0
20241118,164000,43965590,8730,8730,8730,8730,0
20241118,163900,43965590,8730,8730,8730,8730,0
20241118,163800,43965590,8730,8730,8730,8730,0
20241118,163700,43965590,8730,8730,8730,8730,0
20241118,163600,43965590,8730,8730,8730,8730,0
20241118,163500,43965590,8730,8730,8730,8730,0
20241118,163400,43965590,8730,8730,8730,8730,12
20241118,163300,43965590,8730,8730,8730,8730,0
20241118,163200,43965590,8730,8730,8730,8730,0
20241118,163100,43965590,8730,8730,8730,8730,0
20241118,163000,43965590,8730,8730,8730,8730,0
20241118,162900,43965590,8730,8730,8730,8730,0
20241118,162800,43965590,8730,8730,8730,8730,0
20241118,162700,43965590,8730,8730,8730,8730,0
20241118,162600,43965590,8730,8730,8730,8730,0
20241118,162500,43965590,8730,8730,8730,8730,0
20241118,162400,43965590,8730,8730,8730,8730,0
20241118,162300,43965590,8730,8730,8730,8730,0
20241118,162200,43965590,8730,8730,8730,8730,0
20241118,162100,43965590,8730,8730,8730,8730,0
20241118,162000,43965590,8730,8730,8730,8730,0
20241118,161900,43965590,8730,8730,8730,8730,0
20241118,161800,43965590,8730,8730,8730,8730,0
20241118,161700,43965590,8730,8730,8730,8730,0
20241118,161600,43965590,8730,8730,8730,8730,0
20241118,161500,43965590,8730,8730,8730,8730,0
20241118,161400,43965590,8730,8730,8730,8730,0
20241118,161300,43965590,8730,8730,8730,8730,0
20241118,161200,43965590,8730,8730,8730,8730,0
20241118,161100,43965590,8730,8730,8730,8730,0
20241118,161000,43965590,8730,8730,8730,8730,0
20241118,160900,43965590,8730,8730,8730,8730,0
20241118,160800,43965590,8730,8730,8730,8730,0
20241118,160700,43965590,8730,8730,8730,8730,0
20241118,160600,43965590,8730,8730,8730,8730,0
20241118,160500,43965590,8730,8730,8730,8730,0
20241118,160400,43965590,8730,8730,8730,8730,12
20241118,160300,43965590,8730,8730,8730,8730,0
20241118,160200,43965590,8730,8730,8730,8730,0
20241118,160100,43965590,8730,8730,8730,8730,0
20241118,160000,43965590,8730,8730,8730,8730,0
20241118,155900,43965590,8730,8730,8730,8730,0
20241118,155800,43965590,8730,8730,8730,8730,0
20241118,155700,43965590,8730,8730,8730,8730,0
20241118,155600,43965590,8730,8730,8730,8730,0
20241118,155500,43965590,8730,8730,8730,8730,0
20241118,155400,43965590,8730,8730,8730,8730,0
20241118,155300,43965590,8730,8730,8730,8730,0
20241118,155200,43965590,8730,8730,8730,8730,0
20241118,155100,43965590,8730,8730,8730,8730,0
20241118,155000,43965590,8730,8730,8730,8730,0
20241118,154900,43965590,8730,8730,8730,8730,0
20241118,154800,43965590,8730,8730,8730,8730,0
20241118,154700,43965590,8730,8730,8730,8730,0
20241118,154600,43965590,8730,8730,8730,8730,0
20241118,154500,43965590,8730,8730,8730,8730,0
20241118,154400,43965590,8730,8730,8730,8730,0
20241118,154300,43965590,8730,8730,8730,8730,0
20241118,154200,43965590,8730,8730,8730,8730,0
20241118,154100,43965590,8730,8730,8730,8730,0
20241118,154000,43965590,8730,8730,8730,8730,0
20241118,153900,43965590,8730,8730,8730,8730,0
20241118,153800,43965590,8730,8730,8730,8730,0
20241118,153700,43965590,8730,8730,8730,8730,0
20241118,153600,43965590,8730,8730,8730,8730,0
20241118,153500,43965590,8730,8730,8730,8730,0
20241118,153400,43965590,8730,8730,8730,8730,12
20241118,153300,43965590,8730,8730,8730,8730,0
20241118,153200,43965590,8730,8730,8730,8730,0
20241118,153100,43965590,8730,8730,8730,8730,0
20241118,153000,43965590,8730,8730,8730,8730,12
20241118,152900,43860830,8770,8770,8770,8770,0
20241118,152800,43860830,8770,8770,8770,8770,0
20241118,152700,43860830,8770,8770,8770,8770,0
20241118,152600,43860830,8770,8770,8770,8770,0
20241118,152500,43860830,8770,8770,8770,8770,0
20241118,152400,43860830,8770,8770,8770,8770,0
20241118,152300,43860830,8770,8770,8770,8770,0
20241118,152200,43860830,8770,8770,8770,8770,0
20241118,152100,43860830,8770,8770,8770,8770,0
20241118,152000,43860830,8770,8770,8770,8770,0
20241118,151900,43860830,8770,8770,8770,8770,0
20241118,151800,43860830,8770,8770,8770,8770,0
20241118,151700,43860830,8770,8770,8770,8770,0
20241118,151600,43860830,8770,8770,8770,8770,0
20241118,151500,43860830,8770,8770,8770,8770,0
20241118,151400,43860830,8770,8770,8770,8770,12
20241118,151300,43755590,8770,8770,8770,8770,11
20241118,151200,43659120,8770,8770,8770,8770,2
20241118,151100,43641580,8760,8760,8760,8760,34
20241118,151000,43343740,8760,8760,8760,8760,24
20241118,150900,43133500,8760,8760,8760,8760,31
20241118,150800,42861940,8760,8760,8760,8760,11
20241118,150700,42765580,8770,8770,8770,8770,0
20241118,150600,42765580,8770,8770,8770,8770,11
20241118,150500,42669110,8770,8770,8770,8770,11
20241118,150400,42572640,8770,8770,8770,8770,0
20241118,150300,42572640,8770,8770,8770,8770,12
20241118,150200,42467400,8770,8770,8770,8770,3
20241118,150100,42441090,8770,8770,8770,8770,11
20241118,150000,42344620,8770,8770,8770,8770,11
20241118,145900,42248150,8770,8770,8770,8770,0
20241118,145800,42248150,8770,8770,8770,8770,11
20241118,145700,42151680,8770,8770,8770,8770,0
20241118,145600,42151680,8770,8770,8770,8770,34
20241118,145500,41853500,8770,8770,8770,8770,11
20241118,145400,41757030,8770,8770,8770,8770,0
20241118,145300,41757030,8770,8770,8770,8770,11
20241118,145200,41660560,8770,8770,8770,8770,0
20241118,145100,41660560,8770,8770,8770,8770,13
20241118,145000,41546550,8730,8730,8730,8730,0
20241118,144900,41546550,8730,8730,8730,8730,0
20241118,144800,41546550,8730,8730,8730,8730,1
20241118,144700,41537820,8770,8760,8770,8760,43
20241118,144600,41160800,8770,8770,8770,8770,11
20241118,144500,41064330,8770,8770,8770,8770,11
20241118,144400,40967860,8770,8760,8770,8760,3
20241118,144300,40941570,8770,8770,8770,8770,0
20241118,144200,40941570,8770,8770,8770,8770,0
20241118,144100,40941570,8770,8770,8770,8770,0
20241118,144000,40941570,8770,8770,8770,8770,0
20241118,143900,40941570,8770,8770,8770,8770,0
20241118,143800,40941570,8770,8770,8770,8770,44
20241118,143700,40555690,8770,8770,8770,8770,0
20241118,143600,40555690,8770,8770,8770,8770,29
20241118,143500,40301360,8770,8770,8770,8770,11
20241118,143400,40204890,8750,8750,8750,8750,0
20241118,143300,40204890,8750,8750,8750,8750,1
20241118,143200,40196140,8780,8780,8780,8780,0
20241118,143100,40196140,8780,8780,8780,8780,0
20241118,143000,40196140,8780,8780,8780,8780,10
20241118,142900,40108340,8720,8720,8720,8720,0
20241118,142800,40108340,8720,8720,8720,8720,0
20241118,142700,40108340,8720,8780,8780,8720,429
20241118,142600,36359580,8780,8780,8780,8780,60
20241118,142500,35832780,8780,8780,8780,8780,12
20241118,142400,35727420,8780,8780,8780,8780,0
20241118,142300,35727420,8780,8780,8780,8780,11
20241118,142200,35630840,8780,8780,8780,8780,0
20241118,142100,35630840,8780,8780,8780,8780,11
20241118,142000,35534260,8780,8780,8780,8780,0
20241118,141900,35534260,8780,8780,8780,8780,0
20241118,141800,35534260,8780,8780,8780,8780,0
20241118,141700,35534260,8780,8780,8780,8780,0
20241118,141600,35534260,8780,8780,8780,8780,0
20241118,141500,35534260,8780,8780,8780,8780,0
20241118,141400,35534260,8780,8780,8780,8780,11
20241118,141300,35437680,8780,8770,8780,8770,34
20241118,141200,35139390,8770,8770,8770,8770,0
20241118,141100,35139390,8770,8770,8770,8770,0
20241118,141000,35139390,8770,8770,8770,8770,0
20241118,140900,35139390,8770,8770,8770,8770,0
20241118,140800,35139390,8770,8770,8770,8770,18
20241118,140700,34981530,8780,8780,8780,8780,0
20241118,140600,34981530,8780,8780,8780,8780,11
20241118,140500,34884950,8780,8780,8780,8780,12
20241118,140400,34779590,8770,8770,8770,8770,7
20241118,140300,34718200,8780,8780,8780,8780,12
20241118,140200,34612840,8780,8780,8780,8780,0
20241118,140100,34612840,8780,8780,8780,8780,11
20241118,140000,34516260,8780,8780,8780,8780,11
20241118,135900,34419680,8770,8770,8770,8770,55
20241118,135800,33937330,8780,8780,8780,8780,12
20241118,135700,33831970,8780,8780,8780,8780,0
20241118,135600,33831970,8780,8780,8780,8780,18
20241118,135500,33673930,8780,8780,8780,8780,11
20241118,135400,33577350,8780,8780,8780,8780,0
20241118,135300,33577350,8780,8780,8780,8780,11
20241118,135200,33480770,8780,8780,8780,8780,0
20241118,135100,33480770,8780,8780,8780,8780,12
20241118,135000,33375410,8780,8780,8780,8780,0
20241118,134900,33375410,8780,8780,8780,8780,0
20241118,134800,33375410,8780,8770,8780,8770,95
20241118,134700,32542250,8730,8730,8730,8730,0
20241118,134600,32542250,8730,8730,8730,8730,0
20241118,134500,32542250,8730,8730,8730,8730,0
20241118,134400,32542250,8730,8730,8730,8730,0
20241118,134300,32542250,8730,8730,8730,8730,0
20241118,134200,32542250,8730,8730,8730,8730,0
20241118,134100,32542250,8730,8730,8730,8730,97
20241118,134000,31695440,8730,8740,8740,8730,200
20241118,133900,29949330,8730,8770,8770,8730,130
20241118,133800,28812200,8730,8730,8730,8730,0
20241118,133700,28812200,8730,8730,8730,8730,0
20241118,133600,28812200,8730,8760,8770,8730,57
20241118,133500,28314370,8770,8730,8770,8730,13
20241118,133400,28200840,8770,8770,8770,8770,67
20241118,133300,27613250,8780,8710,8780,8710,53
20241118,133200,27149710,8710,8710,8710,8710,1
20241118,133100,27141000,8700,8700,8700,8700,0
20241118,133000,27141000,8700,8700,8700,8700,1
20241118,132900,27132300,8690,8690,8690,8690,0
20241118,132800,27132300,8690,8690,8690,8690,8
20241118,132700,27062780,8690,8690,8690,8690,12
20241118,132600,26958500,8690,8690,8690,8690,0
20241118,132500,26958500,8690,8680,8690,8680,119
20241118,132400,25925470,8680,8670,8680,8670,11
20241118,132300,25830000,8680,8680,8680,8680,11
20241118,132200,25734520,8680,8680,8680,8680,11
20241118,132100,25639040,8670,8670,8670,8670,0
20241118,132000,25639040,8670,8670,8670,8670,9
20241118,131900,25561010,8670,8670,8670,8670,2
20241118,131800,25543670,8660,8660,8660,8660,7
20241118,131700,25483050,8660,8660,8660,8660,11
20241118,131600,25387790,8660,8660,8660,8660,20
20241118,131500,25214590,8660,8660,8660,8660,17
20241118,131400,25067370,8650,8680,8680,8650,101
20241118,131300,24193360,8710,8710,8710,8710,0
20241118,131200,24193360,8710,8720,8720,8710,12
20241118,131100,24088730,8720,8720,8720,8720,0
20241118,131000,24088730,8720,8720,8720,8720,11
20241118,130900,23992810,8720,8720,8720,8720,0
20241118,130800,23992810,8720,8720,8720,8720,11
20241118,130700,23896890,8720,8720,8720,8720,12
20241118,130600,23792250,8720,8720,8720,8720,0
20241118,130500,23792250,8720,8720,8720,8720,11
20241118,130400,23696330,8720,8720,8720,8720,15
20241118,130300,23565530,8720,8720,8720,8720,11
20241118,130200,23469610,8720,8700,8720,8700,37
20241118,130100,23147670,8720,8720,8720,8720,0
20241118,130000,23147670,8720,8720,8720,8720,0
20241118,125900,23147670,8720,8720,8720,8720,0
20241118,125800,23147670,8720,8720,8720,8720,0
20241118,125700,23147670,8720,8720,8720,8720,11
20241118,125600,23051750,8720,8640,8720,8640,83
20241118,125500,22332580,8640,8640,8640,8640,11
20241118,125400,22237540,8630,8630,8630,8630,1
20241118,125300,22228910,8640,8630,8640,8630,13
20241118,125200,22116600,8640,8640,8640,8640,11
20241118,125100,22021560,8640,8640,8640,8640,0
20241118,125000,22021560,8640,8640,8640,8640,261
20241118,124900,19766520,8640,8640,8640,8640,0
20241118,124800,19766520,8640,8640,8640,8640,11
20241118,124700,19671480,8640,8630,8640,8630,36
20241118,124600,19360450,8640,8640,8640,8640,0
20241118,124500,19360450,8640,8640,8640,8640,11
20241118,124400,19265410,8630,8630,8630,8630,1
20241118,124300,19256780,8640,8630,8640,8630,12
20241118,124200,19153110,8640,8640,8640,8640,12
20241118,124100,19049430,8640,8640,8640,8640,0
20241118,124000,19049430,8640,8640,8640,8640,11
20241118,123900,18954390,8640,8640,8640,8640,0
20241118,123800,18954390,8640,8640,8640,8640,11
20241118,123700,18859350,8640,8640,8640,8640,11
20241118,123600,18764310,8640,8640,8640,8640,0
20241118,123500,18764310,8640,8640,8640,8640,12
20241118,123400,18660630,8640,8640,8640,8640,0
20241118,123300,18660630,8640,8630,8640,8630,13
20241118,123200,18548330,8640,8640,8640,8640,11
20241118,123100,18453290,8640,8640,8640,8640,0
20241118,123000,18453290,8640,8640,8640,8640,11
20241118,122900,18358250,8630,8630,8630,8630,1
20241118,122800,18349620,8640,8640,8640,8640,32
20241118,122700,18073140,8640,8640,8640,8640,11
20241118,122600,17978100,8640,8640,8640,8640,0
20241118,122500,17978100,8640,8640,8640,8640,11
20241118,122400,17883060,8630,8630,8630,8630,1
20241118,122300,17874430,8640,8630,8640,8630,13
20241118,122200,17762130,8640,8640,8640,8640,20
20241118,122100,17589330,8630,8630,8630,8630,0
20241118,122000,17589330,8630,8630,8630,8630,4
20241118,121900,17554810,8640,8640,8640,8640,0
20241118,121800,17554810,8640,8640,8640,8640,11
20241118,121700,17459770,8640,8640,8640,8640,11
20241118,121600,17364730,8640,8640,8640,8640,0
20241118,121500,17364730,8640,8640,8640,8640,12
20241118,121400,17261050,8630,8630,8630,8630,1
20241118,121300,17252420,8640,8630,8640,8630,12
20241118,121200,17148750,8640,8640,8640,8640,11
20241118,121100,17053710,8640,8640,8640,8640,0
20241118,121000,17053710,8640,8640,8640,8640,11
20241118,120900,16958670,8640,8640,8640,8640,0
20241118,120800,16958670,8640,8640,8640,8640,12
20241118,120700,16854990,8640,8630,8640,8630,12
20241118,120600,16751320,8640,8640,8640,8640,0
20241118,120500,16751320,8640,8640,8640,8640,11
20241118,120400,16656280,8630,8640,8640,8630,12
20241118,120300,16552610,8640,8640,8640,8640,0
20241118,120200,16552610,8640,8640,8640,8640,12
20241118,120100,16448930,8640,8640,8640,8640,0
20241118,120000,16448930,8640,8640,8640,8640,11
20241118,115900,16353890,8630,8630,8630,8630,10
20241118,115800,16267590,8620,8620,8620,8620,1
20241118,115700,16258970,8630,8630,8630,8630,11
20241118,115600,16164040,8640,8640,8640,8640,0
20241118,115500,16164040,8640,8640,8640,8640,0
20241118,115400,16164040,8640,8640,8640,8630,27
20241118,115300,15930780,8630,8630,8630,8630,1
20241118,115200,15922150,8640,8640,8640,8640,9
20241118,115100,15844390,8610,8610,8610,8610,0
20241118,115000,15844390,8610,8610,8610,8610,0
20241118,114900,15844390,8610,8610,8610,8610,0
20241118,114800,15844390,8610,8610,8610,8610,0
20241118,114700,15844390,8610,8600,8610,8600,104
20241118,114600,14948960,8610,8610,8610,8610,0
20241118,114500,14948960,8610,8610,8610,8610,0
20241118,114400,14948960,8610,8610,8610,8610,2
20241118,114300,14931740,8600,8600,8600,8600,2
20241118,114200,14914540,8610,8610,8610,8610,4
20241118,114100,14880100,8610,8610,8610,8610,0
20241118,114000,14880100,8610,8610,8610,8610,0
20241118,113900,14880100,8610,8610,8610,8610,0
20241118,113800,14880100,8610,8610,8610,8610,0
20241118,113700,14880100,8610,8610,8610,8610,0
20241118,113600,14880100,8610,8610,8610,8610,0
20241118,113500,14880100,8610,8610,8610,8610,1
20241118,113400,14871490,8600,8600,8600,8600,2
20241118,113300,14854290,8600,8600,8600,8600,1
20241118,113200,14845690,8620,8620,8620,8620,0
20241118,113100,14845690,8620,8620,8620,8620,0
20241118,113000,14845690,8620,8620,8620,8620,0
20241118,112900,14845690,8620,8620,8620,8620,0
20241118,112800,14845690,8620,8620,8620,8620,0
20241118,112700,14845690,8620,8620,8620,8620,0
20241118,112600,14845690,8620,8620,8620,8620,29
20241118,112500,14595710,8620,8620,8620,8620,0
20241118,112400,14595710,8620,8620,8620,8620,1
20241118,112300,14587090,8630,8630,8630,8630,0
20241118,112200,14587090,8630,8630,8630,8630,0
20241118,112100,14587090,8630,8630,8630,8630,0
20241118,112000,14587090,8630,8630,8630,8630,0
20241118,111900,14587090,8630,8630,8630,8630,0
20241118,111800,14587090,8630,8630,8630,8630,0
20241118,111700,14587090,8630,8620,8630,8620,2
20241118,111600,14569840,8630,8630,8630,8630,1
20241118,111500,14561210,8630,8640,8640,8630,4
20241118,111400,14526660,8630,8630,8630,8630,2
20241118,111300,14509400,8640,8630,8640,8630,9
20241118,111200,14431660,8640,8640,8640,8640,1
20241118,111100,14423020,8640,8640,8640,8640,0
20241118,111000,14423020,8640,8640,8640,8640,3
20241118,110900,14397100,8640,8640,8640,8640,10
20241118,110800,14310700,8640,8640,8640,8640,0
20241118,110700,14310700,8640,8630,8640,8630,10
20241118,110600,14224310,8640,8640,8640,8640,0
20241118,110500,14224310,8640,8640,8640,8640,10
20241118,110400,14137910,8630,8640,8640,8630,10
20241118,110300,14051520,8630,8630,8630,8630,1
20241118,110200,14042890,8640,8640,8640,8640,10
20241118,110100,13956490,8640,8640,8640,8640,0
20241118,110000,13956490,8640,8640,8640,8640,10
20241118,105900,13870090,8640,8640,8640,8640,9
20241118,105800,13792330,8640,8640,8640,8640,0
20241118,105700,13792330,8640,8640,8640,8640,10
20241118,105600,13705930,8640,8640,8640,8640,0
20241118,105500,13705930,8640,8640,8640,8640,9
20241118,105400,13628170,8640,8640,8640,8640,10
20241118,105300,13541770,8630,8630,8630,8630,2
20241118,105200,13524510,8640,8640,8640,8640,9
20241118,105100,13446750,8630,8630,8630,8630,0
20241118,105000,13446750,8630,8630,8630,8630,3
20241118,104900,13420860,8630,8630,8630,8630,9
20241118,104800,13343190,8620,8630,8630,8620,11
20241118,104700,13248270,8620,8620,8620,8620,1
20241118,104600,13239650,8620,8630,8630,8620,75
20241118,104500,12592410,8630,8630,8630,8630,0
20241118,104400,12592410,8630,8630,8630,8630,1
20241118,104300,12583780,8640,8640,8640,8640,0
20241118,104200,12583780,8640,8640,8640,8640,0
20241118,104100,12583780,8640,8640,8640,8640,0
20241118,104000,12583780,8640,8640,8640,8640,0
20241118,103900,12583780,8640,8640,8640,8640,0
20241118,103800,12583780,8640,8640,8640,8640,0
20241118,103700,12583780,8640,8640,8640,8640,0
20241118,103600,12583780,8640,8640,8640,8640,0
20241118,103500,12583780,8640,8640,8640,8640,0
20241118,103400,12583780,8640,8630,8640,8630,22
20241118,103300,12393720,8640,8620,8640,8620,3
20241118,103200,12367840,8670,8670,8670,8670,19
20241118,103100,12203110,8700,8700,8700,8700,0
20241118,103000,12203110,8700,8690,8700,8690,14
20241118,102900,12081350,8690,8690,8690,8690,24
20241118,102800,11872790,8690,8690,8690,8690,0
20241118,102700,11872790,8690,8680,8690,8680,9
20241118,102600,11794640,8640,8640,8640,8640,0
20241118,102500,11794640,8640,8640,8640,8640,0
20241118,102400,11794640,8640,8640,8640,8640,0
20241118,102300,11794640,8640,8640,8640,8640,1
20241118,102200,11786000,8700,8690,8700,8690,56
20241118,102100,11299100,8650,8650,8650,8650,0
20241118,102000,11299100,8650,8650,8650,8650,10
20241118,101900,11212600,8640,8650,8650,8640,11
20241118,101800,11117460,8650,8650,8650,8650,1
20241118,101700,11108810,8650,8650,8650,8650,9
20241118,101600,11030960,8650,8650,8650,8650,0
20241118,101500,11030960,8650,8700,8700,8640,141
20241118,101400,9810370,8700,8700,8700,8700,0
20241118,101300,9810370,8700,8700,8700,8700,10
20241118,101200,9723370,8730,8730,8730,8730,0
20241118,101100,9723370,8730,8760,8760,8730,49
20241118,101000,9295120,8750,8750,8750,8740,68
20241118,100900,8700140,8720,8720,8720,8720,83
20241118,100800,7976380,8720,8660,8720,8660,21
20241118,100700,7794460,8620,8650,8650,8620,131
20241118,100600,6663760,8630,8630,8630,8630,0
20241118,100500,6663760,8630,8670,8780,8620,183
20241118,100400,5075490,8670,8620,8670,8600,91
20241118,100300,4291100,8600,8600,8600,8600,11
20241118,100200,4196500,8610,8610,8610,8610,12
20241118,100100,4093180,8610,8610,8610,8610,8
20241118,100000,4024300,8600,8600,8600,8600,0
20241118,095900,4024300,8600,8600,8600,8600,5
20241118,095800,3981300,8600,8600,8600,8600,0
20241118,095700,3981300,8600,8650,8650,8600,26
20241118,095600,3757090,8650,8610,8650,8610,51
20241118,095500,3316880,8650,8650,8650,8650,2
20241118,095400,3299580,8580,8580,8580,8580,1
20241118,095300,3291000,8580,8580,8580,8580,19
20241118,095200,3127980,8570,8570,8570,8570,1
20241118,095100,3119410,8650,8650,8650,8650,0
20241118,095000,3119410,8650,8650,8650,8650,3
20241118,094900,3093460,8590,8550,8590,8550,9
20241118,094800,3016470,8550,8550,8550,8550,0
20241118,094700,3016470,8550,8540,8550,8540,14
20241118,094600,2896780,8520,8520,8520,8520,0
20241118,094500,2896780,8520,8520,8520,8520,0
20241118,094400,2896780,8520,8520,8520,8520,2
20241118,094300,2879740,8520,8520,8520,8520,1
20241118,094200,2871220,8520,8520,8520,8520,0
20241118,094100,2871220,8520,8520,8520,8520,0
20241118,094000,2871220,8520,8520,8520,8520,0
20241118,093900,2871220,8520,8520,8520,8520,0
20241118,093800,2871220,8520,8510,8520,8510,2
20241118,093700,2854190,8510,8510,8510,8510,0
20241118,093600,2854190,8510,8510,8510,8510,22
20241118,093500,2666970,8510,8510,8510,8510,0
20241118,093400,2666970,8510,8510,8510,8510,0
20241118,093300,2666970,8510,8510,8510,8510,0
20241118,093200,2666970,8510,8510,8510,8510,0
20241118,093100,2666970,8510,8510,8510,8510,25
20241118,093000,2454220,8510,8510,8510,8510,0
20241118,092900,2454220,8510,8510,8510,8510,0
20241118,092800,2454220,8510,8510,8510,8510,0
20241118,092700,2454220,8510,8510,8510,8510,0
20241118,092600,2454220,8510,8510,8510,8510,18
20241118,092500,2301040,8510,8510,8510,8510,0
20241118,092400,2301040,8510,8510,8510,8510,1
20241118,092300,2292530,8520,8510,8520,8510,3
20241118,092200,2266990,8510,8510,8510,8510,0
20241118,092100,2266990,8510,8510,8510,8510,1
20241118,092000,2258480,8500,8500,8500,8500,0
20241118,091900,2258480,8500,8500,8500,8500,0
20241118,091800,2258480,8500,8500,8500,8500,0
20241118,091700,2258480,8500,8500,8500,8500,1
20241118,091600,2249980,8500,8500,8500,8500,20
20241118,091500,2079980,8490,8490,8490,8490,0
20241118,091400,2079980,8490,8490,8490,8490,0
20241118,091300,2079980,8490,8480,8490,8480,118
20241118,091200,1078180,8490,8490,8490,8490,0
20241118,091100,1078180,8490,8490,8490,8490,110
20241118,091000,144280,8480,8480,8480,8480,0
20241118,090900,144280,8480,8480,8480,8480,0
20241118,090800,144280,8480,8480,8480,8480,0
20241118,090700,144280,8480,8480,8480,8480,0
20241118,090600,144280,8480,8480,8480,8480,14
20241118,090500,25560,8450,8450,8450,8450,0
20241118,090400,25560,8450,8450,8450,8450,1
20241118,090300,17110,8440,8440,8440,8440,0
20241118,090200,17110,8440,8440,8440,8440,0
20241118,090100,17110,8440,8440,8440,8440,0
20241118,090000,17110,8440,8670,8670,8440,2