KissMeData/002460/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,183700,30402850,9000,9000,9000,9000,179
20241113,183600,30402850,9000,9000,9000,9000,0
20241113,183500,30402850,9000,9000,9000,9000,0
20241113,183400,30402850,9000,9000,9000,9000,0
20241113,183300,30402850,9000,9000,9000,9000,0
20241113,183200,30402850,9000,9000,9000,9000,0
20241113,183100,30402850,9000,9000,9000,9000,0
20241113,183000,30402850,9000,9000,9000,9000,0
20241113,182900,30402850,9000,9000,9000,9000,0
20241113,182800,30402850,9000,9000,9000,9000,0
20241113,182700,30402850,9000,9000,9000,9000,0
20241113,182600,30402850,9000,9000,9000,9000,0
20241113,182500,30402850,9000,9000,9000,9000,0
20241113,182400,30402850,9000,9000,9000,9000,0
20241113,182300,30402850,9000,9000,9000,9000,0
20241113,182200,30402850,9000,9000,9000,9000,0
20241113,182100,30402850,9000,9000,9000,9000,0
20241113,182000,30402850,9000,9000,9000,9000,0
20241113,181900,30402850,9000,9000,9000,9000,0
20241113,181800,30402850,9000,9000,9000,9000,0
20241113,181700,30402850,9000,9000,9000,9000,0
20241113,181600,30402850,9000,9000,9000,9000,0
20241113,181500,30402850,9000,9000,9000,9000,0
20241113,181400,30402850,9000,9000,9000,9000,0
20241113,181300,30402850,9000,9000,9000,9000,0
20241113,181200,30402850,9000,9000,9000,9000,0
20241113,181100,30402850,9000,9000,9000,9000,0
20241113,181000,30402850,9000,9000,9000,9000,0
20241113,180900,30402850,9000,9000,9000,9000,0
20241113,180800,30402850,9000,9000,9000,9000,0
20241113,180700,30402850,9000,9000,9000,9000,179
20241113,180600,30402850,9000,9000,9000,9000,0
20241113,180500,30402850,9000,9000,9000,9000,0
20241113,180400,30402850,9000,9000,9000,9000,0
20241113,180300,30402850,9000,9000,9000,9000,0
20241113,180200,30402850,9000,9000,9000,9000,0
20241113,180100,30402850,9000,9000,9000,9000,0
20241113,180000,30402850,9000,9000,9000,9000,0
20241113,175900,30402850,9000,9000,9000,9000,0
20241113,175800,30402850,9000,9000,9000,9000,0
20241113,175700,30402850,9000,9000,9000,9000,0
20241113,175600,30402850,9000,9000,9000,9000,0
20241113,175500,30402850,9000,9000,9000,9000,0
20241113,175400,30402850,9000,9000,9000,9000,0
20241113,175300,30402850,9000,9000,9000,9000,0
20241113,175200,30402850,9000,9000,9000,9000,0
20241113,175100,30402850,9000,9000,9000,9000,0
20241113,175000,30402850,9000,9000,9000,9000,0
20241113,174900,30402850,9000,9000,9000,9000,0
20241113,174800,30402850,9000,9000,9000,9000,0
20241113,174700,30402850,9000,9000,9000,9000,0
20241113,174600,30402850,9000,9000,9000,9000,0
20241113,174500,30402850,9000,9000,9000,9000,0
20241113,174400,30402850,9000,9000,9000,9000,0
20241113,174300,30402850,9000,9000,9000,9000,0
20241113,174200,30402850,9000,9000,9000,9000,0
20241113,174100,30402850,9000,9000,9000,9000,0
20241113,174000,30402850,9000,9000,9000,9000,0
20241113,173900,30402850,9000,9000,9000,9000,0
20241113,173800,30402850,9000,9000,9000,9000,0
20241113,173700,30402850,9000,9000,9000,9000,179
20241113,173600,30402850,9000,9000,9000,9000,0
20241113,173500,30402850,9000,9000,9000,9000,0
20241113,173400,30402850,9000,9000,9000,9000,0
20241113,173300,30402850,9000,9000,9000,9000,0
20241113,173200,30402850,9000,9000,9000,9000,0
20241113,173100,30402850,9000,9000,9000,9000,0
20241113,173000,30402850,9000,9000,9000,9000,0
20241113,172900,30402850,9000,9000,9000,9000,0
20241113,172800,30402850,9000,9000,9000,9000,0
20241113,172700,30402850,9000,9000,9000,9000,0
20241113,172600,30402850,9000,9000,9000,9000,0
20241113,172500,30402850,9000,9000,9000,9000,0
20241113,172400,30402850,9000,9000,9000,9000,0
20241113,172300,30402850,9000,9000,9000,9000,0
20241113,172200,30402850,9000,9000,9000,9000,0
20241113,172100,30402850,9000,9000,9000,9000,0
20241113,172000,30402850,9000,9000,9000,9000,0
20241113,171900,30402850,9000,9000,9000,9000,0
20241113,171800,30402850,9000,9000,9000,9000,0
20241113,171700,30402850,9000,9000,9000,9000,0
20241113,171600,30402850,9000,9000,9000,9000,0
20241113,171500,30402850,9000,9000,9000,9000,0
20241113,171400,30402850,9000,9000,9000,9000,0
20241113,171300,30402850,9000,9000,9000,9000,0
20241113,171200,30402850,9000,9000,9000,9000,0
20241113,171100,30402850,9000,9000,9000,9000,0
20241113,171000,30402850,9000,9000,9000,9000,0
20241113,170900,30402850,9000,9000,9000,9000,0
20241113,170800,30402850,9000,9000,9000,9000,0
20241113,170700,30402850,9000,9000,9000,9000,179
20241113,170600,30402850,9000,9000,9000,9000,0
20241113,170500,30402850,9000,9000,9000,9000,0
20241113,170400,30402850,9000,9000,9000,9000,0
20241113,170300,30402850,9000,9000,9000,9000,0
20241113,170200,30402850,9000,9000,9000,9000,0
20241113,170100,30402850,9000,9000,9000,9000,0
20241113,170000,30402850,9000,9000,9000,9000,0
20241113,165900,30402850,9000,9000,9000,9000,0
20241113,165800,30402850,9000,9000,9000,9000,0
20241113,165700,30402850,9000,9000,9000,9000,0
20241113,165600,30402850,9000,9000,9000,9000,0
20241113,165500,30402850,9000,9000,9000,9000,0
20241113,165400,30402850,9000,9000,9000,9000,0
20241113,165300,30402850,9000,9000,9000,9000,0
20241113,165200,30402850,9000,9000,9000,9000,0
20241113,165100,30402850,9000,9000,9000,9000,0
20241113,165000,30402850,9000,9000,9000,9000,0
20241113,164900,30402850,9000,9000,9000,9000,0
20241113,164800,30402850,9000,9000,9000,9000,0
20241113,164700,30402850,9000,9000,9000,9000,0
20241113,164600,30402850,9000,9000,9000,9000,0
20241113,164500,30402850,9000,9000,9000,9000,0
20241113,164400,30402850,9000,9000,9000,9000,0
20241113,164300,30402850,9000,9000,9000,9000,0
20241113,164200,30402850,9000,9000,9000,9000,0
20241113,164100,30402850,9000,9000,9000,9000,0
20241113,164000,30402850,9000,9000,9000,9000,0
20241113,163900,30402850,9000,9000,9000,9000,0
20241113,163800,30402850,9000,9000,9000,9000,0
20241113,163700,30402850,9000,9000,9000,9000,179
20241113,163600,30402850,9000,9000,9000,9000,0
20241113,163500,30402850,9000,9000,9000,9000,0
20241113,163400,30402850,9000,9000,9000,9000,0
20241113,163300,30402850,9000,9000,9000,9000,0
20241113,163200,30402850,9000,9000,9000,9000,0
20241113,163100,30402850,9000,9000,9000,9000,0
20241113,163000,30402850,9000,9000,9000,9000,0
20241113,162900,30402850,9000,9000,9000,9000,0
20241113,162800,30402850,9000,9000,9000,9000,0
20241113,162700,30402850,9000,9000,9000,9000,0
20241113,162600,30402850,9000,9000,9000,9000,0
20241113,162500,30402850,9000,9000,9000,9000,0
20241113,162400,30402850,9000,9000,9000,9000,0
20241113,162300,30402850,9000,9000,9000,9000,0
20241113,162200,30402850,9000,9000,9000,9000,0
20241113,162100,30402850,9000,9000,9000,9000,0
20241113,162000,30402850,9000,9000,9000,9000,0
20241113,161900,30402850,9000,9000,9000,9000,0
20241113,161800,30402850,9000,9000,9000,9000,0
20241113,161700,30402850,9000,9000,9000,9000,0
20241113,161600,30402850,9000,9000,9000,9000,0
20241113,161500,30402850,9000,9000,9000,9000,0
20241113,161400,30402850,9000,9000,9000,9000,0
20241113,161300,30402850,9000,9000,9000,9000,0
20241113,161200,30402850,9000,9000,9000,9000,0
20241113,161100,30402850,9000,9000,9000,9000,0
20241113,161000,30402850,9000,9000,9000,9000,0
20241113,160900,30402850,9000,9000,9000,9000,0
20241113,160800,30402850,9000,9000,9000,9000,0
20241113,160700,30402850,9000,9000,9000,9000,179
20241113,160600,30402850,9000,9000,9000,9000,0
20241113,160500,30402850,9000,9000,9000,9000,0
20241113,160400,30402850,9000,9000,9000,9000,0
20241113,160300,30402850,9000,9000,9000,9000,0
20241113,160200,30402850,9000,9000,9000,9000,0
20241113,160100,30402850,9000,9000,9000,9000,0
20241113,160000,30402850,9000,9000,9000,9000,0
20241113,155900,30402850,9000,9000,9000,9000,0
20241113,155800,30402850,9000,9000,9000,9000,0
20241113,155700,30402850,9000,9000,9000,9000,0
20241113,155600,30402850,9000,9000,9000,9000,0
20241113,155500,30402850,9000,9000,9000,9000,0
20241113,155400,30402850,9000,9000,9000,9000,0
20241113,155300,30402850,9000,9000,9000,9000,0
20241113,155200,30402850,9000,9000,9000,9000,0
20241113,155100,30402850,9000,9000,9000,9000,0
20241113,155000,30402850,9000,9000,9000,9000,0
20241113,154900,30402850,9000,9000,9000,9000,0
20241113,154800,30402850,9000,9000,9000,9000,0
20241113,154700,30402850,9000,9000,9000,9000,0
20241113,154600,30402850,9000,9000,9000,9000,0
20241113,154500,30402850,9000,9000,9000,9000,0
20241113,154400,30402850,9000,9000,9000,9000,0
20241113,154300,30402850,9000,9000,9000,9000,0
20241113,154200,30402850,9000,9000,9000,9000,0
20241113,154100,30402850,9000,9000,9000,9000,0
20241113,154000,30402850,9000,9000,9000,9000,0
20241113,153900,30402850,9000,9000,9000,9000,0
20241113,153800,30402850,9000,9000,9000,9000,0
20241113,153700,30402850,9000,9000,9000,9000,179
20241113,153600,30402850,9000,9000,9000,9000,0
20241113,153500,30402850,9000,9000,9000,9000,0
20241113,153400,30402850,9000,9000,9000,9000,0
20241113,153300,30402850,9000,9000,9000,9000,0
20241113,153200,30402850,9000,9000,9000,9000,0
20241113,153100,30402850,9000,9000,9000,9000,0
20241113,153000,30402850,9000,9000,9000,9000,179
20241113,152900,28791850,9170,9170,9170,9170,0
20241113,152800,28791850,9170,9170,9170,9170,0
20241113,152700,28791850,9170,9170,9170,9170,0
20241113,152600,28791850,9170,9170,9170,9170,0
20241113,152500,28791850,9170,9170,9170,9170,0
20241113,152400,28791850,9170,9170,9170,9170,0
20241113,152300,28791850,9170,9170,9170,9170,0
20241113,152200,28791850,9170,9170,9170,9170,0
20241113,152100,28791850,9170,9170,9170,9170,0
20241113,152000,28791850,9170,9170,9170,9170,0
20241113,151900,28791850,9170,9170,9170,9170,0
20241113,151800,28791850,9170,9170,9170,9170,0
20241113,151700,28791850,9170,9150,9170,9150,32
20241113,151600,28498830,9130,9140,9140,9130,80
20241113,151500,27768260,9140,9140,9140,9140,0
20241113,151400,27768260,9140,9140,9140,9140,0
20241113,151300,27768260,9140,9140,9140,9140,0
20241113,151200,27768260,9140,9140,9140,9140,5
20241113,151100,27722560,9140,9140,9140,9140,0
20241113,151000,27722560,9140,9140,9140,9140,0
20241113,150900,27722560,9140,9140,9140,9140,0
20241113,150800,27722560,9140,9140,9140,9140,0
20241113,150700,27722560,9140,9140,9140,9140,0
20241113,150600,27722560,9140,9140,9140,9140,0
20241113,150500,27722560,9140,9140,9140,9140,1
20241113,150400,27713420,9150,9150,9150,9150,0
20241113,150300,27713420,9150,9150,9150,9150,0
20241113,150200,27713420,9150,9150,9150,9150,0
20241113,150100,27713420,9150,9150,9150,9150,0
20241113,150000,27713420,9150,9150,9150,9150,0
20241113,145900,27713420,9150,9150,9150,9150,2
20241113,145800,27695120,9150,9150,9150,9150,0
20241113,145700,27695120,9150,9150,9150,9150,0
20241113,145600,27695120,9150,9150,9150,9150,0
20241113,145500,27695120,9150,9150,9150,9150,0
20241113,145400,27695120,9150,9150,9150,9150,0
20241113,145300,27695120,9150,9150,9150,9150,0
20241113,145200,27695120,9150,9150,9150,9150,0
20241113,145100,27695120,9150,9150,9150,9150,0
20241113,145000,27695120,9150,9150,9150,9150,0
20241113,144900,27695120,9150,9150,9150,9150,0
20241113,144800,27695120,9150,9150,9150,9150,0
20241113,144700,27695120,9150,9150,9150,9150,0
20241113,144600,27695120,9150,9150,9150,9150,0
20241113,144500,27695120,9150,9150,9150,9150,0
20241113,144400,27695120,9150,9150,9150,9150,0
20241113,144300,27695120,9150,9160,9160,9150,1976
20241113,144200,9613560,9160,9160,9160,9160,0
20241113,144100,9613560,9160,9160,9160,9160,0
20241113,144000,9613560,9160,9160,9160,9160,22
20241113,143900,9412040,9160,9160,9160,9160,0
20241113,143800,9412040,9160,9160,9160,9160,0
20241113,143700,9412040,9160,9160,9160,9160,0
20241113,143600,9412040,9160,9160,9160,9160,0
20241113,143500,9412040,9160,9160,9160,9160,0
20241113,143400,9412040,9160,9160,9160,9160,0
20241113,143300,9412040,9160,9160,9160,9160,0
20241113,143200,9412040,9160,9160,9160,9160,28
20241113,143100,9155560,9150,9150,9150,9150,0
20241113,143000,9155560,9150,9160,9160,9150,62
20241113,142900,8588080,9170,9170,9170,9170,0
20241113,142800,8588080,9170,9170,9170,9170,0
20241113,142700,8588080,9170,9170,9170,9170,0
20241113,142600,8588080,9170,9170,9170,9170,0
20241113,142500,8588080,9170,9170,9170,9170,0
20241113,142400,8588080,9170,9170,9170,9170,0
20241113,142300,8588080,9170,9170,9170,9170,0
20241113,142200,8588080,9170,9170,9170,9170,0
20241113,142100,8588080,9170,9170,9170,9170,0
20241113,142000,8588080,9170,9170,9170,9170,0
20241113,141900,8588080,9170,9170,9170,9170,0
20241113,141800,8588080,9170,9170,9170,9170,0
20241113,141700,8588080,9170,9170,9170,9170,0
20241113,141600,8588080,9170,9170,9170,9170,0
20241113,141500,8588080,9170,9170,9170,9170,0
20241113,141400,8588080,9170,9170,9170,9170,0
20241113,141300,8588080,9170,9170,9170,9170,0
20241113,141200,8588080,9170,9170,9170,9170,0
20241113,141100,8588080,9170,9170,9170,9170,0
20241113,141000,8588080,9170,9170,9170,9170,0
20241113,140900,8588080,9170,9170,9170,9170,11
20241113,140800,8487210,9170,9170,9170,9170,0
20241113,140700,8487210,9170,9170,9170,9170,1
20241113,140600,8478040,9210,9210,9210,9210,0
20241113,140500,8478040,9210,9210,9210,9210,0
20241113,140400,8478040,9210,9210,9210,9210,0
20241113,140300,8478040,9210,9210,9210,9210,0
20241113,140200,8478040,9210,9210,9210,9210,0
20241113,140100,8478040,9210,9210,9210,9210,0
20241113,140000,8478040,9210,9210,9210,9210,0
20241113,135900,8478040,9210,9210,9210,9210,0
20241113,135800,8478040,9210,9210,9210,9210,0
20241113,135700,8478040,9210,9210,9210,9210,0
20241113,135600,8478040,9210,9210,9210,9210,0
20241113,135500,8478040,9210,9210,9210,9210,0
20241113,135400,8478040,9210,9210,9210,9210,0
20241113,135300,8478040,9210,9210,9210,9210,0
20241113,135200,8478040,9210,9210,9210,9210,0
20241113,135100,8478040,9210,9210,9210,9210,0
20241113,135000,8478040,9210,9210,9210,9210,0
20241113,134900,8478040,9210,9210,9210,9210,0
20241113,134800,8478040,9210,9210,9210,9210,0
20241113,134700,8478040,9210,9210,9210,9210,0
20241113,134600,8478040,9210,9210,9210,9210,0
20241113,134500,8478040,9210,9210,9210,9210,2
20241113,134400,8459620,9210,9210,9210,9210,0
20241113,134300,8459620,9210,9210,9210,9210,0
20241113,134200,8459620,9210,9210,9210,9210,0
20241113,134100,8459620,9210,9170,9210,9170,5
20241113,134000,8413670,9160,9250,9270,9150,440
20241113,133900,4378470,9190,9190,9190,9190,0
20241113,133800,4378470,9190,9190,9190,9190,0
20241113,133700,4378470,9190,9190,9190,9190,0
20241113,133600,4378470,9190,9190,9190,9190,0
20241113,133500,4378470,9190,9190,9190,9190,0
20241113,133400,4378470,9190,9190,9190,9190,0
20241113,133300,4378470,9190,9190,9190,9190,0
20241113,133200,4378470,9190,9190,9190,9190,0
20241113,133100,4378470,9190,9190,9190,9190,0
20241113,133000,4378470,9190,9190,9190,9190,0
20241113,132900,4378470,9190,9190,9190,9190,0
20241113,132800,4378470,9190,9190,9190,9190,0
20241113,132700,4378470,9190,9190,9190,9190,0
20241113,132600,4378470,9190,9190,9190,9190,0
20241113,132500,4378470,9190,9190,9190,9190,0
20241113,132400,4378470,9190,9190,9190,9190,0
20241113,132300,4378470,9190,9190,9190,9190,0
20241113,132200,4378470,9190,9190,9190,9190,0
20241113,132100,4378470,9190,9190,9190,9190,0
20241113,132000,4378470,9190,9190,9190,9190,0
20241113,131900,4378470,9190,9190,9190,9190,0
20241113,131800,4378470,9190,9190,9190,9190,0
20241113,131700,4378470,9190,9190,9190,9190,0
20241113,131600,4378470,9190,9190,9190,9190,0
20241113,131500,4378470,9190,9190,9190,9190,0
20241113,131400,4378470,9190,9190,9190,9190,0
20241113,131300,4378470,9190,9190,9190,9190,0
20241113,131200,4378470,9190,9190,9190,9190,0
20241113,131100,4378470,9190,9190,9190,9190,0
20241113,131000,4378470,9190,9190,9190,9190,0
20241113,130900,4378470,9190,9190,9190,9190,0
20241113,130800,4378470,9190,9190,9190,9190,0
20241113,130700,4378470,9190,9190,9190,9190,0
20241113,130600,4378470,9190,9190,9190,9190,0
20241113,130500,4378470,9190,9190,9190,9190,0
20241113,130400,4378470,9190,9190,9190,9190,0
20241113,130300,4378470,9190,9190,9190,9190,0
20241113,130200,4378470,9190,9190,9190,9190,0
20241113,130100,4378470,9190,9190,9190,9190,0
20241113,130000,4378470,9190,9190,9190,9190,1
20241113,125900,4369280,9190,9190,9190,9190,0
20241113,125800,4369280,9190,9190,9190,9190,0
20241113,125700,4369280,9190,9190,9190,9190,0
20241113,125600,4369280,9190,9190,9190,9190,0
20241113,125500,4369280,9190,9190,9190,9190,0
20241113,125400,4369280,9190,9190,9190,9190,0
20241113,125300,4369280,9190,9190,9190,9190,0
20241113,125200,4369280,9190,9190,9190,9190,0
20241113,125100,4369280,9190,9190,9190,9190,0
20241113,125000,4369280,9190,9190,9190,9190,0
20241113,124900,4369280,9190,9190,9190,9190,0
20241113,124800,4369280,9190,9190,9190,9190,0
20241113,124700,4369280,9190,9190,9190,9190,0
20241113,124600,4369280,9190,9190,9190,9190,0
20241113,124500,4369280,9190,9190,9190,9190,0
20241113,124400,4369280,9190,9190,9190,9190,13
20241113,124300,4249810,9190,9190,9190,9190,0
20241113,124200,4249810,9190,9190,9190,9190,0
20241113,124100,4249810,9190,9190,9190,9190,0
20241113,124000,4249810,9190,9190,9190,9190,0
20241113,123900,4249810,9190,9190,9190,9190,0
20241113,123800,4249810,9190,9190,9190,9190,0
20241113,123700,4249810,9190,9190,9190,9190,0
20241113,123600,4249810,9190,9190,9190,9190,0
20241113,123500,4249810,9190,9190,9190,9190,0
20241113,123400,4249810,9190,9190,9190,9190,0
20241113,123300,4249810,9190,9190,9190,9190,0
20241113,123200,4249810,9190,9190,9190,9190,0
20241113,123100,4249810,9190,9190,9190,9190,0
20241113,123000,4249810,9190,9190,9190,9190,0
20241113,122900,4249810,9190,9190,9190,9190,0
20241113,122800,4249810,9190,9190,9190,9190,0
20241113,122700,4249810,9190,9190,9190,9190,0
20241113,122600,4249810,9190,9190,9190,9190,0
20241113,122500,4249810,9190,9190,9190,9190,0
20241113,122400,4249810,9190,9190,9190,9190,0
20241113,122300,4249810,9190,9190,9190,9190,0
20241113,122200,4249810,9190,9190,9190,9190,0
20241113,122100,4249810,9190,9190,9190,9190,0
20241113,122000,4249810,9190,9190,9190,9190,0
20241113,121900,4249810,9190,9190,9190,9190,0
20241113,121800,4249810,9190,9190,9190,9190,0
20241113,121700,4249810,9190,9190,9190,9190,0
20241113,121600,4249810,9190,9190,9190,9190,0
20241113,121500,4249810,9190,9190,9190,9190,0
20241113,121400,4249810,9190,9190,9190,9190,0
20241113,121300,4249810,9190,9190,9190,9190,0
20241113,121200,4249810,9190,9190,9190,9190,0
20241113,121100,4249810,9190,9190,9190,9190,0
20241113,121000,4249810,9190,9190,9190,9190,0
20241113,120900,4249810,9190,9190,9190,9190,0
20241113,120800,4249810,9190,9190,9190,9190,0
20241113,120700,4249810,9190,9190,9190,9190,0
20241113,120600,4249810,9190,9190,9190,9190,0
20241113,120500,4249810,9190,9190,9190,9190,0
20241113,120400,4249810,9190,9190,9190,9190,0
20241113,120300,4249810,9190,9190,9190,9190,0
20241113,120200,4249810,9190,9190,9190,9190,0
20241113,120100,4249810,9190,9190,9190,9190,0
20241113,120000,4249810,9190,9190,9190,9190,0
20241113,115900,4249810,9190,9190,9190,9190,0
20241113,115800,4249810,9190,9190,9190,9190,0
20241113,115700,4249810,9190,9190,9190,9190,0
20241113,115600,4249810,9190,9190,9190,9190,0
20241113,115500,4249810,9190,9190,9190,9190,0
20241113,115400,4249810,9190,9190,9190,9190,0
20241113,115300,4249810,9190,9190,9190,9190,0
20241113,115200,4249810,9190,9190,9190,9190,2
20241113,115100,4231430,9210,9210,9210,9210,0
20241113,115000,4231430,9210,9210,9210,9210,0
20241113,114900,4231430,9210,9210,9210,9210,0
20241113,114800,4231430,9210,9210,9210,9210,0
20241113,114700,4231430,9210,9210,9210,9210,0
20241113,114600,4231430,9210,9210,9210,9210,0
20241113,114500,4231430,9210,9210,9210,9210,0
20241113,114400,4231430,9210,9210,9210,9210,0
20241113,114300,4231430,9210,9210,9210,9210,0
20241113,114200,4231430,9210,9210,9210,9210,0
20241113,114100,4231430,9210,9210,9210,9210,0
20241113,114000,4231430,9210,9210,9210,9210,0
20241113,113900,4231430,9210,9210,9210,9210,0
20241113,113800,4231430,9210,9210,9210,9210,0
20241113,113700,4231430,9210,9190,9210,9190,39
20241113,113600,3873000,9190,9190,9190,9190,0
20241113,113500,3873000,9190,9190,9190,9190,0
20241113,113400,3873000,9190,9190,9190,9190,0
20241113,113300,3873000,9190,9190,9190,9190,0
20241113,113200,3873000,9190,9200,9200,9190,34
20241113,113100,3560220,9290,9290,9290,9290,0
20241113,113000,3560220,9290,9290,9290,9290,0
20241113,112900,3560220,9290,9290,9290,9290,0
20241113,112800,3560220,9290,9290,9290,9290,0
20241113,112700,3560220,9290,9290,9290,9290,0
20241113,112600,3560220,9290,9290,9290,9290,0
20241113,112500,3560220,9290,9290,9290,9290,0
20241113,112400,3560220,9290,9290,9290,9290,0
20241113,112300,3560220,9290,9290,9290,9290,1
20241113,112200,3550930,9300,9300,9300,9300,0
20241113,112100,3550930,9300,9300,9300,9300,0
20241113,112000,3550930,9300,9300,9300,9300,0
20241113,111900,3550930,9300,9300,9300,9300,0
20241113,111800,3550930,9300,9300,9300,9300,0
20241113,111700,3550930,9300,9300,9300,9300,0
20241113,111600,3550930,9300,9300,9300,9300,1
20241113,111500,3541630,9290,9290,9290,9290,0
20241113,111400,3541630,9290,9290,9290,9290,0
20241113,111300,3541630,9290,9290,9290,9290,0
20241113,111200,3541630,9290,9290,9290,9290,0
20241113,111100,3541630,9290,9290,9290,9290,0
20241113,111000,3541630,9290,9290,9290,9290,0
20241113,110900,3541630,9290,9290,9290,9290,0
20241113,110800,3541630,9290,9290,9290,9290,0
20241113,110700,3541630,9290,9290,9290,9290,0
20241113,110600,3541630,9290,9290,9290,9290,0
20241113,110500,3541630,9290,9290,9290,9290,0
20241113,110400,3541630,9290,9290,9290,9290,2
20241113,110300,3523050,9190,9190,9190,9190,0
20241113,110200,3523050,9190,9190,9190,9190,0
20241113,110100,3523050,9190,9190,9190,9190,0
20241113,110000,3523050,9190,9190,9190,9190,0
20241113,105900,3523050,9190,9190,9190,9190,0
20241113,105800,3523050,9190,9190,9190,9190,0
20241113,105700,3523050,9190,9190,9190,9190,0
20241113,105600,3523050,9190,9190,9190,9190,0
20241113,105500,3523050,9190,9190,9190,9190,0
20241113,105400,3523050,9190,9190,9190,9190,0
20241113,105300,3523050,9190,9190,9190,9190,0
20241113,105200,3523050,9190,9190,9190,9190,0
20241113,105100,3523050,9190,9190,9190,9190,0
20241113,105000,3523050,9190,9190,9190,9190,0
20241113,104900,3523050,9190,9190,9190,9190,2
20241113,104800,3504670,9200,9200,9200,9200,0
20241113,104700,3504670,9200,9200,9200,9200,1
20241113,104600,3495470,9290,9290,9290,9290,0
20241113,104500,3495470,9290,9290,9290,9290,0
20241113,104400,3495470,9290,9290,9290,9290,0
20241113,104300,3495470,9290,9290,9290,9290,1
20241113,104200,3486180,9200,9200,9200,9200,0
20241113,104100,3486180,9200,9200,9200,9200,0
20241113,104000,3486180,9200,9200,9200,9200,0
20241113,103900,3486180,9200,9200,9200,9200,0
20241113,103800,3486180,9200,9200,9200,9200,0
20241113,103700,3486180,9200,9200,9200,9200,0
20241113,103600,3486180,9200,9200,9200,9200,0
20241113,103500,3486180,9200,9200,9200,9200,4
20241113,103400,3449380,9340,9340,9340,9340,0
20241113,103300,3449380,9340,9340,9340,9340,0
20241113,103200,3449380,9340,9340,9340,9340,0
20241113,103100,3449380,9340,9340,9340,9340,0
20241113,103000,3449380,9340,9340,9340,9340,0
20241113,102900,3449380,9340,9340,9340,9340,0
20241113,102800,3449380,9340,9340,9340,9340,1
20241113,102700,3440040,9190,9190,9190,9190,0
20241113,102600,3440040,9190,9190,9190,9190,0
20241113,102500,3440040,9190,9190,9190,9190,0
20241113,102400,3440040,9190,9190,9190,9190,0
20241113,102300,3440040,9190,9190,9190,9190,0
20241113,102200,3440040,9190,9190,9190,9190,0
20241113,102100,3440040,9190,9190,9190,9190,0
20241113,102000,3440040,9190,9190,9190,9190,2
20241113,101900,3421660,9200,9200,9200,9200,1
20241113,101800,3412460,9190,9190,9190,9190,0
20241113,101700,3412460,9190,9190,9190,9190,0
20241113,101600,3412460,9190,9180,9190,9180,2
20241113,101500,3394090,9200,9200,9200,9200,0
20241113,101400,3394090,9200,9200,9200,9200,0
20241113,101300,3394090,9200,9200,9200,9200,0
20241113,101200,3394090,9200,9200,9200,9200,0
20241113,101100,3394090,9200,9200,9200,9200,0
20241113,101000,3394090,9200,9200,9200,9200,0
20241113,100900,3394090,9200,9200,9200,9200,0
20241113,100800,3394090,9200,9200,9200,9200,0
20241113,100700,3394090,9200,9200,9200,9200,0
20241113,100600,3394090,9200,9200,9200,9200,0
20241113,100500,3394090,9200,9200,9200,9200,0
20241113,100400,3394090,9200,9200,9200,9200,0
20241113,100300,3394090,9200,9200,9200,9200,0
20241113,100200,3394090,9200,9200,9200,9200,0
20241113,100100,3394090,9200,9200,9200,9200,0
20241113,100000,3394090,9200,9200,9200,9200,0
20241113,095900,3394090,9200,9200,9200,9200,0
20241113,095800,3394090,9200,9200,9200,9200,241
20241113,095700,1176890,9180,9180,9180,9180,0
20241113,095600,1176890,9180,9180,9180,9180,0
20241113,095500,1176890,9180,9180,9180,9180,0
20241113,095400,1176890,9180,9180,9180,9180,0
20241113,095300,1176890,9180,9180,9180,9180,0
20241113,095200,1176890,9180,9180,9180,9180,0
20241113,095100,1176890,9180,9180,9180,9180,0
20241113,095000,1176890,9180,9180,9200,9180,3
20241113,094900,1149330,9180,9170,9200,9170,3
20241113,094800,1121780,9200,9200,9200,9200,0
20241113,094700,1121780,9200,9200,9200,9200,0
20241113,094600,1121780,9200,9200,9200,9200,0
20241113,094500,1121780,9200,9170,9200,9170,2
20241113,094400,1103410,9200,9200,9200,9200,0
20241113,094300,1103410,9200,9200,9200,9200,0
20241113,094200,1103410,9200,9200,9200,9200,0
20241113,094100,1103410,9200,9200,9200,9200,0
20241113,094000,1103410,9200,9200,9200,9200,2
20241113,093900,1085010,9170,9170,9170,9170,1
20241113,093800,1075840,9190,9190,9190,9190,0
20241113,093700,1075840,9190,9190,9190,9190,1
20241113,093600,1066650,9190,9190,9190,9190,0
20241113,093500,1066650,9190,9210,9210,9190,90
20241113,093400,238950,9200,9200,9200,9200,0
20241113,093300,238950,9200,9200,9200,9200,0
20241113,093200,238950,9200,9200,9200,9200,0
20241113,093100,238950,9200,9200,9200,9200,0
20241113,093000,238950,9200,9200,9200,9200,0
20241113,092900,238950,9200,9200,9200,9200,0
20241113,092800,238950,9200,9200,9200,9200,0
20241113,092700,238950,9200,9200,9200,9200,0
20241113,092600,238950,9200,9200,9200,9200,0
20241113,092500,238950,9200,9200,9200,9200,0
20241113,092400,238950,9200,9200,9200,9200,0
20241113,092300,238950,9200,9200,9200,9200,0
20241113,092200,238950,9200,9200,9200,9200,0
20241113,092100,238950,9200,9200,9200,9200,1
20241113,092000,229750,9190,9190,9190,9190,0
20241113,091900,229750,9190,9190,9190,9190,0
20241113,091800,229750,9190,9190,9190,9190,0
20241113,091700,229750,9190,9190,9190,9190,0
20241113,091600,229750,9190,9190,9190,9190,0
20241113,091500,229750,9190,9190,9190,9190,0
20241113,091400,229750,9190,9190,9190,9190,0
20241113,091300,229750,9190,9190,9190,9190,0
20241113,091200,229750,9190,9190,9190,9190,0
20241113,091100,229750,9190,9190,9190,9190,0
20241113,091000,229750,9190,9190,9190,9190,0
20241113,090900,229750,9190,9190,9190,9190,0
20241113,090800,229750,9190,9190,9190,9190,0
20241113,090700,229750,9190,9190,9190,9190,0
20241113,090600,229750,9190,9190,9190,9190,0
20241113,090500,229750,9190,9190,9190,9190,0
20241113,090400,229750,9190,9190,9190,9190,0
20241113,090300,229750,9190,9190,9190,9190,0
20241113,090200,229750,9190,9190,9190,9190,0
20241113,090100,229750,9190,9190,9190,9190,0
20241113,090000,229750,9190,9190,9190,9190,25