KissMeData/001770/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,183500,31224770,17040,17040,17040,17040,70
20241105,183400,31224770,17040,17040,17040,17040,0
20241105,183300,31224770,17040,17040,17040,17040,0
20241105,183200,31224770,17040,17040,17040,17040,0
20241105,183100,31224770,17040,17040,17040,17040,0
20241105,183000,31224770,17040,17040,17040,17040,0
20241105,182900,31224770,17040,17040,17040,17040,0
20241105,182800,31224770,17040,17040,17040,17040,0
20241105,182700,31224770,17040,17040,17040,17040,0
20241105,182600,31224770,17040,17040,17040,17040,0
20241105,182500,31224770,17040,17040,17040,17040,0
20241105,182400,31224770,17040,17040,17040,17040,0
20241105,182300,31224770,17040,17040,17040,17040,0
20241105,182200,31224770,17040,17040,17040,17040,0
20241105,182100,31224770,17040,17040,17040,17040,0
20241105,182000,31224770,17040,17040,17040,17040,0
20241105,181900,31224770,17040,17040,17040,17040,0
20241105,181800,31224770,17040,17040,17040,17040,0
20241105,181700,31224770,17040,17040,17040,17040,0
20241105,181600,31224770,17040,17040,17040,17040,0
20241105,181500,31224770,17040,17040,17040,17040,0
20241105,181400,31224770,17040,17040,17040,17040,0
20241105,181300,31224770,17040,17040,17040,17040,0
20241105,181200,31224770,17040,17040,17040,17040,0
20241105,181100,31224770,17040,17040,17040,17040,0
20241105,181000,31224770,17040,17040,17040,17040,0
20241105,180900,31224770,17040,17040,17040,17040,0
20241105,180800,31224770,17040,17040,17040,17040,0
20241105,180700,31224770,17040,17040,17040,17040,0
20241105,180600,31224770,17040,17040,17040,17040,0
20241105,180500,31224770,17040,17040,17040,17040,70
20241105,180400,31224770,17040,17040,17040,17040,0
20241105,180300,31224770,17040,17040,17040,17040,0
20241105,180200,31224770,17040,17040,17040,17040,0
20241105,180100,31224770,17040,17040,17040,17040,0
20241105,180000,31224770,17040,17040,17040,17040,0
20241105,175900,31224770,17040,17040,17040,17040,0
20241105,175800,31224770,17040,17040,17040,17040,0
20241105,175700,31224770,17040,17040,17040,17040,0
20241105,175600,31224770,17040,17040,17040,17040,0
20241105,175500,31224770,17040,17040,17040,17040,0
20241105,175400,31224770,17040,17040,17040,17040,0
20241105,175300,31224770,17040,17040,17040,17040,0
20241105,175200,31224770,17040,17040,17040,17040,0
20241105,175100,31224770,17040,17040,17040,17040,0
20241105,175000,31224770,17040,17040,17040,17040,0
20241105,174900,31224770,17040,17040,17040,17040,0
20241105,174800,31224770,17040,17040,17040,17040,0
20241105,174700,31224770,17040,17040,17040,17040,0
20241105,174600,31224770,17040,17040,17040,17040,0
20241105,174500,31224770,17040,17040,17040,17040,0
20241105,174400,31224770,17040,17040,17040,17040,0
20241105,174300,31224770,17040,17040,17040,17040,0
20241105,174200,31224770,17040,17040,17040,17040,0
20241105,174100,31224770,17040,17040,17040,17040,0
20241105,174000,31224770,17040,17040,17040,17040,0
20241105,173900,31224770,17040,17040,17040,17040,0
20241105,173800,31224770,17040,17040,17040,17040,0
20241105,173700,31224770,17040,17040,17040,17040,0
20241105,173600,31224770,17040,17040,17040,17040,0
20241105,173500,31224770,17040,17040,17040,17040,70
20241105,173400,31224770,17040,17040,17040,17040,0
20241105,173300,31224770,17040,17040,17040,17040,0
20241105,173200,31224770,17040,17040,17040,17040,0
20241105,173100,31224770,17040,17040,17040,17040,0
20241105,173000,31224770,17040,17040,17040,17040,0
20241105,172900,31224770,17040,17040,17040,17040,0
20241105,172800,31224770,17040,17040,17040,17040,0
20241105,172700,31224770,17040,17040,17040,17040,0
20241105,172600,31224770,17040,17040,17040,17040,0
20241105,172500,31224770,17040,17040,17040,17040,0
20241105,172400,31224770,17040,17040,17040,17040,0
20241105,172300,31224770,17040,17040,17040,17040,0
20241105,172200,31224770,17040,17040,17040,17040,0
20241105,172100,31224770,17040,17040,17040,17040,0
20241105,172000,31224770,17040,17040,17040,17040,0
20241105,171900,31224770,17040,17040,17040,17040,0
20241105,171800,31224770,17040,17040,17040,17040,0
20241105,171700,31224770,17040,17040,17040,17040,0
20241105,171600,31224770,17040,17040,17040,17040,0
20241105,171500,31224770,17040,17040,17040,17040,0
20241105,171400,31224770,17040,17040,17040,17040,0
20241105,171300,31224770,17040,17040,17040,17040,0
20241105,171200,31224770,17040,17040,17040,17040,0
20241105,171100,31224770,17040,17040,17040,17040,0
20241105,171000,31224770,17040,17040,17040,17040,0
20241105,170900,31224770,17040,17040,17040,17040,0
20241105,170800,31224770,17040,17040,17040,17040,0
20241105,170700,31224770,17040,17040,17040,17040,0
20241105,170600,31224770,17040,17040,17040,17040,0
20241105,170500,31224770,17040,17040,17040,17040,70
20241105,170400,31224770,17040,17040,17040,17040,0
20241105,170300,31224770,17040,17040,17040,17040,0
20241105,170200,31224770,17040,17040,17040,17040,0
20241105,170100,31224770,17040,17040,17040,17040,0
20241105,170000,31224770,17040,17040,17040,17040,0
20241105,165900,31224770,17040,17040,17040,17040,0
20241105,165800,31224770,17040,17040,17040,17040,0
20241105,165700,31224770,17040,17040,17040,17040,0
20241105,165600,31224770,17040,17040,17040,17040,0
20241105,165500,31224770,17040,17040,17040,17040,0
20241105,165400,31224770,17040,17040,17040,17040,0
20241105,165300,31224770,17040,17040,17040,17040,0
20241105,165200,31224770,17040,17040,17040,17040,0
20241105,165100,31224770,17040,17040,17040,17040,0
20241105,165000,31224770,17040,17040,17040,17040,0
20241105,164900,31224770,17040,17040,17040,17040,0
20241105,164800,31224770,17040,17040,17040,17040,0
20241105,164700,31224770,17040,17040,17040,17040,0
20241105,164600,31224770,17040,17040,17040,17040,0
20241105,164500,31224770,17040,17040,17040,17040,0
20241105,164400,31224770,17040,17040,17040,17040,0
20241105,164300,31224770,17040,17040,17040,17040,0
20241105,164200,31224770,17040,17040,17040,17040,0
20241105,164100,31224770,17040,17040,17040,17040,0
20241105,164000,31224770,17040,17040,17040,17040,0
20241105,163900,31224770,17040,17040,17040,17040,0
20241105,163800,31224770,17040,17040,17040,17040,0
20241105,163700,31224770,17040,17040,17040,17040,0
20241105,163600,31224770,17040,17040,17040,17040,0
20241105,163500,31224770,17040,17040,17040,17040,70
20241105,163400,31224770,17040,17040,17040,17040,0
20241105,163300,31224770,17040,17040,17040,17040,0
20241105,163200,31224770,17040,17040,17040,17040,0
20241105,163100,31224770,17040,17040,17040,17040,0
20241105,163000,31224770,17040,17040,17040,17040,0
20241105,162900,31224770,17040,17040,17040,17040,0
20241105,162800,31224770,17040,17040,17040,17040,0
20241105,162700,31224770,17040,17040,17040,17040,0
20241105,162600,31224770,17040,17040,17040,17040,0
20241105,162500,31224770,17040,17040,17040,17040,0
20241105,162400,31224770,17040,17040,17040,17040,0
20241105,162300,31224770,17040,17040,17040,17040,0
20241105,162200,31224770,17040,17040,17040,17040,0
20241105,162100,31224770,17040,17040,17040,17040,0
20241105,162000,31224770,17040,17040,17040,17040,0
20241105,161900,31224770,17040,17040,17040,17040,0
20241105,161800,31224770,17040,17040,17040,17040,0
20241105,161700,31224770,17040,17040,17040,17040,0
20241105,161600,31224770,17040,17040,17040,17040,0
20241105,161500,31224770,17040,17040,17040,17040,0
20241105,161400,31224770,17040,17040,17040,17040,0
20241105,161300,31224770,17040,17040,17040,17040,0
20241105,161200,31224770,17040,17040,17040,17040,0
20241105,161100,31224770,17040,17040,17040,17040,0
20241105,161000,31224770,17040,17040,17040,17040,0
20241105,160900,31224770,17040,17040,17040,17040,0
20241105,160800,31224770,17040,17040,17040,17040,0
20241105,160700,31224770,17040,17040,17040,17040,0
20241105,160600,31224770,17040,17040,17040,17040,0
20241105,160500,31224770,17040,17040,17040,17040,70
20241105,160400,31224770,17040,17040,17040,17040,0
20241105,160300,31224770,17040,17040,17040,17040,0
20241105,160200,31224770,17040,17040,17040,17040,0
20241105,160100,31224770,17040,17040,17040,17040,0
20241105,160000,31224770,17040,17040,17040,17040,0
20241105,155900,31224770,17040,17040,17040,17040,0
20241105,155800,31224770,17040,17040,17040,17040,0
20241105,155700,31224770,17040,17040,17040,17040,0
20241105,155600,31224770,17040,17040,17040,17040,0
20241105,155500,31224770,17040,17040,17040,17040,0
20241105,155400,31224770,17040,17040,17040,17040,0
20241105,155300,31224770,17040,17040,17040,17040,0
20241105,155200,31224770,17040,17040,17040,17040,0
20241105,155100,31224770,17040,17040,17040,17040,0
20241105,155000,31224770,17040,17040,17040,17040,0
20241105,154900,31224770,17040,17040,17040,17040,0
20241105,154800,31224770,17040,17040,17040,17040,0
20241105,154700,31224770,17040,17040,17040,17040,0
20241105,154600,31224770,17040,17040,17040,17040,0
20241105,154500,31224770,17040,17040,17040,17040,0
20241105,154400,31224770,17040,17040,17040,17040,0
20241105,154300,31224770,17040,17040,17040,17040,0
20241105,154200,31224770,17040,17040,17040,17040,0
20241105,154100,31224770,17040,17040,17040,17040,0
20241105,154000,31224770,17040,17040,17040,17040,0
20241105,153900,31224770,17040,17040,17040,17040,0
20241105,153800,31224770,17040,17040,17040,17040,0
20241105,153700,31224770,17040,17040,17040,17040,0
20241105,153600,31224770,17040,17040,17040,17040,0
20241105,153500,31224770,17040,17040,17040,17040,70
20241105,153400,31224770,17040,17040,17040,17040,0
20241105,153300,31224770,17040,17040,17040,17040,0
20241105,153200,31224770,17040,17040,17040,17040,0
20241105,153100,31224770,17040,17040,17040,17040,0
20241105,153000,31224770,17040,17040,17040,17040,70
20241105,152900,30031970,16700,16700,16700,16700,0
20241105,152800,30031970,16700,16700,16700,16700,0
20241105,152700,30031970,16700,16700,16700,16700,0
20241105,152600,30031970,16700,16700,16700,16700,0
20241105,152500,30031970,16700,16700,16700,16700,0
20241105,152400,30031970,16700,16700,16700,16700,0
20241105,152300,30031970,16700,16700,16700,16700,0
20241105,152200,30031970,16700,16700,16700,16700,0
20241105,152100,30031970,16700,16700,16700,16700,0
20241105,152000,30031970,16700,16700,16700,16700,0
20241105,151900,30031970,16700,16750,16750,16700,62
20241105,151800,28995620,16930,16930,16930,16930,0
20241105,151700,28995620,16930,16930,16930,16930,0
20241105,151600,28995620,16930,16930,16930,16930,0
20241105,151500,28995620,16930,16930,16930,16930,0
20241105,151400,28995620,16930,16930,16930,16930,0
20241105,151300,28995620,16930,16930,16930,16930,0
20241105,151200,28995620,16930,16930,16930,16930,0
20241105,151100,28995620,16930,16930,16930,16930,0
20241105,151000,28995620,16930,16930,16930,16930,0
20241105,150900,28995620,16930,16930,16930,16930,0
20241105,150800,28995620,16930,16930,16930,16930,0
20241105,150700,28995620,16930,16930,16930,16930,0
20241105,150600,28995620,16930,16930,16930,16930,0
20241105,150500,28995620,16930,16930,16930,16930,3
20241105,150400,28944830,16950,16950,16950,16950,0
20241105,150300,28944830,16950,16950,16950,16950,0
20241105,150200,28944830,16950,16950,16950,16950,0
20241105,150100,28944830,16950,16950,16950,16950,0
20241105,150000,28944830,16950,16950,16950,16950,0
20241105,145900,28944830,16950,16950,16950,16950,0
20241105,145800,28944830,16950,16950,16950,16950,0
20241105,145700,28944830,16950,16950,16950,16950,0
20241105,145600,28944830,16950,16950,16950,16950,0
20241105,145500,28944830,16950,16930,16950,16920,40
20241105,145400,28267260,16900,16900,16900,16900,0
20241105,145300,28267260,16900,16900,16900,16900,0
20241105,145200,28267260,16900,16900,16900,16900,17
20241105,145100,27979960,16930,16930,16930,16930,0
20241105,145000,27979960,16930,16930,16930,16930,0
20241105,144900,27979960,16930,16930,16930,16930,0
20241105,144800,27979960,16930,16930,16930,16930,0
20241105,144700,27979960,16930,16930,16930,16930,0
20241105,144600,27979960,16930,16930,16930,16930,0
20241105,144500,27979960,16930,16900,16930,16900,2
20241105,144400,27946130,16740,16740,16740,16740,0
20241105,144300,27946130,16740,16740,16740,16740,0
20241105,144200,27946130,16740,16900,16900,16730,301
20241105,144100,22892540,16900,16900,16900,16900,0
20241105,144000,22892540,16900,16900,16900,16900,0
20241105,143900,22892540,16900,16900,16900,16900,4
20241105,143800,22824940,16880,16880,16880,16880,0
20241105,143700,22824940,16880,16880,16880,16880,0
20241105,143600,22824940,16880,16880,16880,16880,0
20241105,143500,22824940,16880,16880,16880,16880,0
20241105,143400,22824940,16880,16880,16880,16880,0
20241105,143300,22824940,16880,16880,16880,16880,0
20241105,143200,22824940,16880,16880,16880,16880,0
20241105,143100,22824940,16880,16880,16880,16880,0
20241105,143000,22824940,16880,16880,16880,16880,0
20241105,142900,22824940,16880,16880,16880,16880,0
20241105,142800,22824940,16880,16880,16880,16880,0
20241105,142700,22824940,16880,16880,16880,16880,0
20241105,142600,22824940,16880,16880,16880,16880,0
20241105,142500,22824940,16880,16880,16880,16880,0
20241105,142400,22824940,16880,16880,16880,16880,1
20241105,142300,22808060,16870,16890,16890,16870,32
20241105,142200,22268100,16890,16890,16890,16890,0
20241105,142100,22268100,16890,16890,16890,16890,15
20241105,142000,22014750,16900,16900,16900,16900,0
20241105,141900,22014750,16900,16900,16900,16900,0
20241105,141800,22014750,16900,16900,16900,16900,0
20241105,141700,22014750,16900,16900,16900,16900,0
20241105,141600,22014750,16900,16900,16900,16900,0
20241105,141500,22014750,16900,16900,16900,16900,0
20241105,141400,22014750,16900,16900,16900,16900,0
20241105,141300,22014750,16900,16900,16900,16900,0
20241105,141200,22014750,16900,16900,16900,16900,0
20241105,141100,22014750,16900,16900,16900,16900,0
20241105,141000,22014750,16900,16900,16900,16900,0
20241105,140900,22014750,16900,16900,16900,16900,0
20241105,140800,22014750,16900,16900,16900,16900,0
20241105,140700,22014750,16900,16900,16900,16900,0
20241105,140600,22014750,16900,16900,16900,16900,1
20241105,140500,21997850,16900,16900,16900,16900,0
20241105,140400,21997850,16900,16900,16900,16900,0
20241105,140300,21997850,16900,16900,16900,16900,0
20241105,140200,21997850,16900,16900,16900,16900,30
20241105,140100,21490850,16910,16910,16910,16910,0
20241105,140000,21490850,16910,16910,16910,16910,0
20241105,135900,21490850,16910,16910,16910,16910,0
20241105,135800,21490850,16910,16910,16910,16910,0
20241105,135700,21490850,16910,16910,16910,16910,0
20241105,135600,21490850,16910,16910,16910,16910,0
20241105,135500,21490850,16910,16910,16910,16910,0
20241105,135400,21490850,16910,16910,16910,16910,0
20241105,135300,21490850,16910,16910,16910,16910,0
20241105,135200,21490850,16910,16910,16910,16910,0
20241105,135100,21490850,16910,16910,16910,16910,0
20241105,135000,21490850,16910,16910,16910,16910,0
20241105,134900,21490850,16910,16910,16910,16910,0
20241105,134800,21490850,16910,16910,16910,16910,0
20241105,134700,21490850,16910,16910,16910,16910,0
20241105,134600,21490850,16910,16910,16910,16910,0
20241105,134500,21490850,16910,16910,16910,16910,0
20241105,134400,21490850,16910,16910,16910,16910,0
20241105,134300,21490850,16910,16910,16910,16910,0
20241105,134200,21490850,16910,16910,16910,16910,0
20241105,134100,21490850,16910,16910,16910,16910,0
20241105,134000,21490850,16910,16910,16910,16910,0
20241105,133900,21490850,16910,16910,16910,16910,0
20241105,133800,21490850,16910,16910,16910,16910,42
20241105,133700,20780630,16910,16910,16910,16910,0
20241105,133600,20780630,16910,16910,16910,16910,0
20241105,133500,20780630,16910,16910,16910,16910,0
20241105,133400,20780630,16910,16910,16910,16910,10
20241105,133300,20611530,16910,16910,16910,16910,0
20241105,133200,20611530,16910,16910,16910,16910,0
20241105,133100,20611530,16910,16910,16910,16910,0
20241105,133000,20611530,16910,16910,16910,16910,0
20241105,132900,20611530,16910,16910,16910,16910,0
20241105,132800,20611530,16910,16910,16910,16910,0
20241105,132700,20611530,16910,16910,16910,16910,0
20241105,132600,20611530,16910,16910,16910,16910,0
20241105,132500,20611530,16910,16910,16910,16910,0
20241105,132400,20611530,16910,16910,16910,16910,0
20241105,132300,20611530,16910,16910,16910,16910,0
20241105,132200,20611530,16910,16910,16910,16910,0
20241105,132100,20611530,16910,16910,16910,16910,1
20241105,132000,20594620,16910,16910,16910,16910,0
20241105,131900,20594620,16910,16910,16910,16910,2
20241105,131800,20560800,16910,16910,16910,16910,0
20241105,131700,20560800,16910,16910,16910,16910,0
20241105,131600,20560800,16910,16910,16910,16910,5
20241105,131500,20476250,16910,16910,16910,16910,2
20241105,131400,20442430,16910,16910,16910,16910,4
20241105,131300,20374790,16910,16920,16920,16900,36
20241105,131200,19766080,16910,16910,16910,16910,0
20241105,131100,19766080,16910,16910,16910,16910,0
20241105,131000,19766080,16910,16910,16910,16910,0
20241105,130900,19766080,16910,16910,16910,16910,0
20241105,130800,19766080,16910,16910,16910,16910,0
20241105,130700,19766080,16910,16910,16910,16910,0
20241105,130600,19766080,16910,16910,16910,16910,0
20241105,130500,19766080,16910,16910,16910,16910,0
20241105,130400,19766080,16910,16910,16910,16910,0
20241105,130300,19766080,16910,16910,16910,16910,0
20241105,130200,19766080,16910,16910,16910,16910,0
20241105,130100,19766080,16910,16910,16910,16910,0
20241105,130000,19766080,16910,16910,16910,16910,0
20241105,125900,19766080,16910,16910,16910,16910,0
20241105,125800,19766080,16910,16910,16910,16910,0
20241105,125700,19766080,16910,16910,16910,16910,0
20241105,125600,19766080,16910,16910,16910,16910,0
20241105,125500,19766080,16910,16910,16910,16910,0
20241105,125400,19766080,16910,16910,16910,16910,0
20241105,125300,19766080,16910,16910,16910,16910,0
20241105,125200,19766080,16910,16910,16910,16910,0
20241105,125100,19766080,16910,16910,16910,16910,0
20241105,125000,19766080,16910,16910,16910,16910,0
20241105,124900,19766080,16910,16910,16910,16910,0
20241105,124800,19766080,16910,16910,16910,16910,0
20241105,124700,19766080,16910,16910,16910,16910,0
20241105,124600,19766080,16910,16910,16910,16910,0
20241105,124500,19766080,16910,16910,16910,16910,0
20241105,124400,19766080,16910,16910,16910,16910,0
20241105,124300,19766080,16910,16910,16910,16910,0
20241105,124200,19766080,16910,16910,16910,16910,0
20241105,124100,19766080,16910,16910,16910,16910,0
20241105,124000,19766080,16910,16910,16910,16910,0
20241105,123900,19766080,16910,16910,16910,16910,0
20241105,123800,19766080,16910,16910,16910,16910,1
20241105,123700,19749170,16910,16910,16910,16910,0
20241105,123600,19749170,16910,16910,16910,16910,0
20241105,123500,19749170,16910,16910,16910,16910,1
20241105,123400,19732260,16890,16890,16890,16890,47
20241105,123300,18938430,16890,16890,16890,16890,1
20241105,123200,18921540,16890,16890,16890,16890,0
20241105,123100,18921540,16890,16920,16920,16820,17
20241105,123000,18635090,16940,16940,16940,16940,2
20241105,122900,18601210,16960,16960,16960,16960,4
20241105,122800,18533370,16960,16960,16960,16960,0
20241105,122700,18533370,16960,16960,16960,16960,0
20241105,122600,18533370,16960,16960,16960,16960,0
20241105,122500,18533370,16960,16960,16960,16960,0
20241105,122400,18533370,16960,16960,16960,16960,0
20241105,122300,18533370,16960,16960,16960,16960,0
20241105,122200,18533370,16960,16960,16960,16960,0
20241105,122100,18533370,16960,16960,16960,16960,0
20241105,122000,18533370,16960,16960,16960,16960,1
20241105,121900,18516410,17020,17020,17020,17020,0
20241105,121800,18516410,17020,17020,17020,17020,0
20241105,121700,18516410,17020,17020,17020,17020,0
20241105,121600,18516410,17020,17020,17020,17020,0
20241105,121500,18516410,17020,17020,17020,17020,0
20241105,121400,18516410,17020,17020,17020,17020,0
20241105,121300,18516410,17020,17020,17020,17020,0
20241105,121200,18516410,17020,17020,17020,17020,0
20241105,121100,18516410,17020,17020,17020,17020,0
20241105,121000,18516410,17020,17020,17020,17020,0
20241105,120900,18516410,17020,17020,17020,17020,0
20241105,120800,18516410,17020,17020,17020,17020,0
20241105,120700,18516410,17020,17020,17020,17020,0
20241105,120600,18516410,17020,17020,17020,17020,0
20241105,120500,18516410,17020,17020,17020,17020,0
20241105,120400,18516410,17020,17020,17020,17020,0
20241105,120300,18516410,17020,17020,17020,17020,1
20241105,120200,18499390,17000,17000,17000,17000,0
20241105,120100,18499390,17000,17000,17000,17000,0
20241105,120000,18499390,17000,17000,17000,17000,0
20241105,115900,18499390,17000,17000,17000,17000,0
20241105,115800,18499390,17000,17000,17000,17000,0
20241105,115700,18499390,17000,17000,17000,17000,5
20241105,115600,18414390,16910,16910,16910,16910,0
20241105,115500,18414390,16910,17200,17200,16680,350
20241105,115400,12523880,17220,17220,17220,17220,0
20241105,115300,12523880,17220,17220,17220,17220,0
20241105,115200,12523880,17220,17220,17220,17220,0
20241105,115100,12523880,17220,17220,17220,17220,0
20241105,115000,12523880,17220,17220,17220,17220,0
20241105,114900,12523880,17220,17220,17220,17220,0
20241105,114800,12523880,17220,17220,17220,17220,0
20241105,114700,12523880,17220,17220,17220,17220,0
20241105,114600,12523880,17220,17220,17220,17220,0
20241105,114500,12523880,17220,17220,17220,17220,0
20241105,114400,12523880,17220,17220,17220,17220,0
20241105,114300,12523880,17220,17220,17220,17220,0
20241105,114200,12523880,17220,17220,17220,17220,0
20241105,114100,12523880,17220,17220,17220,17220,1
20241105,114000,12506660,17200,17200,17200,17200,4
20241105,113900,12437860,17200,17200,17200,17200,0
20241105,113800,12437860,17200,17200,17200,17200,0
20241105,113700,12437860,17200,17200,17200,17200,0
20241105,113600,12437860,17200,17200,17200,17200,0
20241105,113500,12437860,17200,17200,17200,17200,0
20241105,113400,12437860,17200,17200,17200,17200,0
20241105,113300,12437860,17200,17200,17200,17200,0
20241105,113200,12437860,17200,17200,17200,17200,0
20241105,113100,12437860,17200,17200,17200,17200,0
20241105,113000,12437860,17200,17200,17200,17200,0
20241105,112900,12437860,17200,17200,17200,17200,0
20241105,112800,12437860,17200,17200,17200,17200,0
20241105,112700,12437860,17200,17200,17200,17200,102
20241105,112600,10683460,17230,17230,17230,17230,0
20241105,112500,10683460,17230,17230,17230,17230,0
20241105,112400,10683460,17230,17230,17230,17230,0
20241105,112300,10683460,17230,17230,17230,17230,0
20241105,112200,10683460,17230,17230,17230,17230,0
20241105,112100,10683460,17230,17230,17230,17230,0
20241105,112000,10683460,17230,17230,17230,17230,0
20241105,111900,10683460,17230,17230,17230,17230,0
20241105,111800,10683460,17230,17230,17230,17230,0
20241105,111700,10683460,17230,17230,17230,17230,1
20241105,111600,10666230,17240,17240,17240,17240,0
20241105,111500,10666230,17240,17240,17240,17240,0
20241105,111400,10666230,17240,17240,17240,17240,0
20241105,111300,10666230,17240,17240,17240,17240,0
20241105,111200,10666230,17240,17240,17240,17240,0
20241105,111100,10666230,17240,17240,17240,17240,1
20241105,111000,10648990,17230,17230,17230,17230,0
20241105,110900,10648990,17230,17230,17230,17230,0
20241105,110800,10648990,17230,17230,17230,17230,0
20241105,110700,10648990,17230,17230,17230,17230,0
20241105,110600,10648990,17230,17230,17230,17230,0
20241105,110500,10648990,17230,17230,17230,17230,0
20241105,110400,10648990,17230,17230,17230,17230,0
20241105,110300,10648990,17230,17230,17230,17230,0
20241105,110200,10648990,17230,17230,17230,17230,0
20241105,110100,10648990,17230,17230,17230,17230,1
20241105,110000,10631760,17230,17230,17230,17230,0
20241105,105900,10631760,17230,17230,17230,17230,0
20241105,105800,10631760,17230,17230,17230,17230,0
20241105,105700,10631760,17230,17230,17230,17230,1
20241105,105600,10614530,17200,17200,17200,17200,0
20241105,105500,10614530,17200,17200,17200,17200,0
20241105,105400,10614530,17200,17200,17200,17200,0
20241105,105300,10614530,17200,17190,17200,17190,5
20241105,105200,10528570,17190,17190,17190,17190,0
20241105,105100,10528570,17190,17190,17190,17190,0
20241105,105000,10528570,17190,17190,17190,17190,0
20241105,104900,10528570,17190,17190,17190,17190,0
20241105,104800,10528570,17190,17190,17190,17190,0
20241105,104700,10528570,17190,17190,17190,17190,0
20241105,104600,10528570,17190,17190,17190,17190,0
20241105,104500,10528570,17190,17190,17190,17190,0
20241105,104400,10528570,17190,17190,17190,17190,0
20241105,104300,10528570,17190,17190,17190,17190,1
20241105,104200,10511380,17190,17190,17190,17190,0
20241105,104100,10511380,17190,17190,17190,17190,0
20241105,104000,10511380,17190,17190,17190,17190,0
20241105,103900,10511380,17190,17190,17190,17190,0
20241105,103800,10511380,17190,17190,17190,17190,0
20241105,103700,10511380,17190,17190,17190,17190,0
20241105,103600,10511380,17190,17190,17190,17190,0
20241105,103500,10511380,17190,17190,17190,17190,0
20241105,103400,10511380,17190,17190,17190,17190,0
20241105,103300,10511380,17190,17190,17190,17190,0
20241105,103200,10511380,17190,17190,17190,17190,0
20241105,103100,10511380,17190,17190,17190,17190,0
20241105,103000,10511380,17190,17190,17190,17190,0
20241105,102900,10511380,17190,17190,17190,17190,1
20241105,102800,10494190,17100,17100,17100,17100,0
20241105,102700,10494190,17100,17100,17100,17100,0
20241105,102600,10494190,17100,17100,17100,17100,0
20241105,102500,10494190,17100,17100,17100,17100,0
20241105,102400,10494190,17100,17100,17100,17100,0
20241105,102300,10494190,17100,17100,17100,17100,0
20241105,102200,10494190,17100,17100,17100,17100,0
20241105,102100,10494190,17100,17100,17100,17100,0
20241105,102000,10494190,17100,17100,17100,17100,0
20241105,101900,10494190,17100,17100,17100,17100,0
20241105,101800,10494190,17100,17100,17100,17100,0
20241105,101700,10494190,17100,17100,17100,17100,0
20241105,101600,10494190,17100,17100,17100,17100,0
20241105,101500,10494190,17100,17100,17100,17100,0
20241105,101400,10494190,17100,17100,17100,17100,0
20241105,101300,10494190,17100,17100,17100,17100,0
20241105,101200,10494190,17100,17100,17100,17100,0
20241105,101100,10494190,17100,17100,17100,17100,0
20241105,101000,10494190,17100,17100,17100,17100,1
20241105,100900,10477090,17100,17100,17100,17100,0
20241105,100800,10477090,17100,17100,17100,17100,0
20241105,100700,10477090,17100,17100,17100,17100,0
20241105,100600,10477090,17100,17100,17100,17100,0
20241105,100500,10477090,17100,17100,17100,17100,0
20241105,100400,10477090,17100,17100,17100,17100,0
20241105,100300,10477090,17100,17100,17100,17100,0
20241105,100200,10477090,17100,17100,17100,17100,0
20241105,100100,10477090,17100,17100,17100,17100,0
20241105,100000,10477090,17100,17100,17100,17100,0
20241105,095900,10477090,17100,17100,17100,17100,0
20241105,095800,10477090,17100,17100,17100,17100,0
20241105,095700,10477090,17100,17120,17120,17100,33
20241105,095600,9912730,17100,17100,17100,17100,0
20241105,095500,9912730,17100,17100,17100,17100,0
20241105,095400,9912730,17100,17100,17100,17100,0
20241105,095300,9912730,17100,17100,17100,17100,0
20241105,095200,9912730,17100,17100,17100,17100,0
20241105,095100,9912730,17100,17100,17100,17100,1
20241105,095000,9895630,16930,16930,16930,16930,0
20241105,094900,9895630,16930,16930,16930,16930,0
20241105,094800,9895630,16930,16930,16930,16930,0
20241105,094700,9895630,16930,16930,16930,16930,0
20241105,094600,9895630,16930,16930,16930,16930,0
20241105,094500,9895630,16930,17210,17210,16700,310
20241105,094400,4629680,17210,17210,17210,17210,0
20241105,094300,4629680,17210,17210,17210,17210,0
20241105,094200,4629680,17210,17210,17210,17210,0
20241105,094100,4629680,17210,17210,17210,17210,0
20241105,094000,4629680,17210,17210,17210,17210,4
20241105,093900,4560840,17210,17210,17210,17210,29
20241105,093800,4061750,17210,17210,17210,17210,5
20241105,093700,3975700,17210,17210,17210,17210,10
20241105,093600,3803600,17210,17210,17210,17210,1
20241105,093500,3786390,17210,17210,17210,17210,0
20241105,093400,3786390,17210,17210,17210,17210,70
20241105,093300,2581690,17290,17290,17290,17290,0
20241105,093200,2581690,17290,17290,17290,17290,0
20241105,093100,2581690,17290,17290,17290,17290,0
20241105,093000,2581690,17290,17290,17290,17290,0
20241105,092900,2581690,17290,17290,17290,17290,0
20241105,092800,2581690,17290,17290,17290,17290,0
20241105,092700,2581690,17290,17290,17290,17290,0
20241105,092600,2581690,17290,17290,17290,17290,0
20241105,092500,2581690,17290,17290,17290,17290,0
20241105,092400,2581690,17290,17290,17290,17290,0
20241105,092300,2581690,17290,17290,17290,17290,0
20241105,092200,2581690,17290,17290,17290,17290,0
20241105,092100,2581690,17290,17290,17290,17290,0
20241105,092000,2581690,17290,17290,17290,17290,0
20241105,091900,2581690,17290,17290,17290,17290,0
20241105,091800,2581690,17290,17290,17290,17290,0
20241105,091700,2581690,17290,17290,17290,17290,0
20241105,091600,2581690,17290,17290,17290,17290,0
20241105,091500,2581690,17290,17290,17290,17290,0
20241105,091400,2581690,17290,17290,17290,17290,0
20241105,091300,2581690,17290,17290,17290,17290,0
20241105,091200,2581690,17290,17290,17290,17290,1
20241105,091100,2564400,17290,17290,17290,17290,0
20241105,091000,2564400,17290,17290,17290,17290,0
20241105,090900,2564400,17290,17300,17300,17290,40
20241105,090800,1872600,17210,17210,17210,17210,0
20241105,090700,1872600,17210,17210,17210,17210,1
20241105,090600,1855390,17210,17210,17210,17210,0
20241105,090500,1855390,17210,17210,17210,17210,0
20241105,090400,1855390,17210,17210,17210,17210,0
20241105,090300,1855390,17210,17290,17300,17210,51
20241105,090200,975380,17290,17290,17290,17290,0
20241105,090100,975380,17290,17240,17300,17060,17
20241105,090000,682020,17100,17040,17100,17040,30