KissMeData/004360/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,184200,403076460,11510,11510,11510,11510,215
20241115,184100,403076460,11510,11510,11510,11510,0
20241115,184000,403076460,11510,11510,11510,11510,0
20241115,183900,403076460,11510,11510,11510,11510,0
20241115,183800,403076460,11510,11510,11510,11510,0
20241115,183700,403076460,11510,11510,11510,11510,0
20241115,183600,403076460,11510,11510,11510,11510,0
20241115,183500,403076460,11510,11510,11510,11510,0
20241115,183400,403076460,11510,11510,11510,11510,0
20241115,183300,403076460,11510,11510,11510,11510,0
20241115,183200,403076460,11510,11510,11510,11510,0
20241115,183100,403076460,11510,11510,11510,11510,0
20241115,183000,403076460,11510,11510,11510,11510,0
20241115,182900,403076460,11510,11510,11510,11510,0
20241115,182800,403076460,11510,11510,11510,11510,0
20241115,182700,403076460,11510,11510,11510,11510,0
20241115,182600,403076460,11510,11510,11510,11510,0
20241115,182500,403076460,11510,11510,11510,11510,0
20241115,182400,403076460,11510,11510,11510,11510,0
20241115,182300,403076460,11510,11510,11510,11510,0
20241115,182200,403076460,11510,11510,11510,11510,0
20241115,182100,403076460,11510,11510,11510,11510,0
20241115,182000,403076460,11510,11510,11510,11510,0
20241115,181900,403076460,11510,11510,11510,11510,0
20241115,181800,403076460,11510,11510,11510,11510,0
20241115,181700,403076460,11510,11510,11510,11510,0
20241115,181600,403076460,11510,11510,11510,11510,0
20241115,181500,403076460,11510,11510,11510,11510,0
20241115,181400,403076460,11510,11510,11510,11510,0
20241115,181300,403076460,11510,11510,11510,11510,0
20241115,181200,403076460,11510,11510,11510,11510,215
20241115,181100,403076460,11510,11510,11510,11510,0
20241115,181000,403076460,11510,11510,11510,11510,0
20241115,180900,403076460,11510,11510,11510,11510,0
20241115,180800,403076460,11510,11510,11510,11510,0
20241115,180700,403076460,11510,11510,11510,11510,0
20241115,180600,403076460,11510,11510,11510,11510,0
20241115,180500,403076460,11510,11510,11510,11510,0
20241115,180400,403076460,11510,11510,11510,11510,0
20241115,180300,403076460,11510,11510,11510,11510,0
20241115,180200,403076460,11510,11510,11510,11510,0
20241115,180100,403076460,11510,11510,11510,11510,0
20241115,180000,403076460,11510,11510,11510,11510,0
20241115,175900,403076460,11510,11510,11510,11510,0
20241115,175800,403076460,11510,11510,11510,11510,0
20241115,175700,403076460,11510,11510,11510,11510,0
20241115,175600,403076460,11510,11510,11510,11510,0
20241115,175500,403076460,11510,11510,11510,11510,0
20241115,175400,403076460,11510,11510,11510,11510,0
20241115,175300,403076460,11510,11510,11510,11510,0
20241115,175200,403076460,11510,11510,11510,11510,0
20241115,175100,403076460,11510,11510,11510,11510,0
20241115,175000,403076460,11510,11510,11510,11510,0
20241115,174900,403076460,11510,11510,11510,11510,0
20241115,174800,403076460,11510,11510,11510,11510,0
20241115,174700,403076460,11510,11510,11510,11510,0
20241115,174600,403076460,11510,11510,11510,11510,0
20241115,174500,403076460,11510,11510,11510,11510,0
20241115,174400,403076460,11510,11510,11510,11510,0
20241115,174300,403076460,11510,11510,11510,11510,0
20241115,174200,403076460,11510,11510,11510,11510,215
20241115,174100,403076460,11510,11510,11510,11510,0
20241115,174000,403076460,11510,11510,11510,11510,0
20241115,173900,403076460,11510,11510,11510,11510,0
20241115,173800,403076460,11510,11510,11510,11510,0
20241115,173700,403076460,11510,11510,11510,11510,0
20241115,173600,403076460,11510,11510,11510,11510,0
20241115,173500,403076460,11510,11510,11510,11510,0
20241115,173400,403076460,11510,11510,11510,11510,0
20241115,173300,403076460,11510,11510,11510,11510,0
20241115,173200,403076460,11510,11510,11510,11510,0
20241115,173100,403076460,11510,11510,11510,11510,0
20241115,173000,403076460,11510,11510,11510,11510,0
20241115,172900,403076460,11510,11510,11510,11510,0
20241115,172800,403076460,11510,11510,11510,11510,0
20241115,172700,403076460,11510,11510,11510,11510,0
20241115,172600,403076460,11510,11510,11510,11510,0
20241115,172500,403076460,11510,11510,11510,11510,0
20241115,172400,403076460,11510,11510,11510,11510,0
20241115,172300,403076460,11510,11510,11510,11510,0
20241115,172200,403076460,11510,11510,11510,11510,0
20241115,172100,403076460,11510,11510,11510,11510,0
20241115,172000,403076460,11510,11510,11510,11510,0
20241115,171900,403076460,11510,11510,11510,11510,0
20241115,171800,403076460,11510,11510,11510,11510,0
20241115,171700,403076460,11510,11510,11510,11510,0
20241115,171600,403076460,11510,11510,11510,11510,0
20241115,171500,403076460,11510,11510,11510,11510,0
20241115,171400,403076460,11510,11510,11510,11510,0
20241115,171300,403076460,11510,11510,11510,11510,0
20241115,171200,403076460,11510,11510,11510,11510,215
20241115,171100,403076460,11510,11510,11510,11510,0
20241115,171000,403076460,11510,11510,11510,11510,0
20241115,170900,403076460,11510,11510,11510,11510,0
20241115,170800,403076460,11510,11510,11510,11510,0
20241115,170700,403076460,11510,11510,11510,11510,0
20241115,170600,403076460,11510,11510,11510,11510,0
20241115,170500,403076460,11510,11510,11510,11510,0
20241115,170400,403076460,11510,11510,11510,11510,0
20241115,170300,403076460,11510,11510,11510,11510,0
20241115,170200,403076460,11510,11510,11510,11510,0
20241115,170100,403076460,11510,11510,11510,11510,0
20241115,170000,403076460,11510,11510,11510,11510,0
20241115,165900,403076460,11510,11510,11510,11510,0
20241115,165800,403076460,11510,11510,11510,11510,0
20241115,165700,403076460,11510,11510,11510,11510,0
20241115,165600,403076460,11510,11510,11510,11510,0
20241115,165500,403076460,11510,11510,11510,11510,0
20241115,165400,403076460,11510,11510,11510,11510,0
20241115,165300,403076460,11510,11510,11510,11510,0
20241115,165200,403076460,11510,11510,11510,11510,0
20241115,165100,403076460,11510,11510,11510,11510,0
20241115,165000,403076460,11510,11510,11510,11510,0
20241115,164900,403076460,11510,11510,11510,11510,0
20241115,164800,403076460,11510,11510,11510,11510,0
20241115,164700,403076460,11510,11510,11510,11510,0
20241115,164600,403076460,11510,11510,11510,11510,0
20241115,164500,403076460,11510,11510,11510,11510,0
20241115,164400,403076460,11510,11510,11510,11510,0
20241115,164300,403076460,11510,11510,11510,11510,0
20241115,164200,403076460,11510,11510,11510,11510,215
20241115,164100,403076460,11510,11510,11510,11510,0
20241115,164000,403076460,11510,11510,11510,11510,0
20241115,163900,403076460,11510,11510,11510,11510,0
20241115,163800,403076460,11510,11510,11510,11510,0
20241115,163700,403076460,11510,11510,11510,11510,0
20241115,163600,403076460,11510,11510,11510,11510,0
20241115,163500,403076460,11510,11510,11510,11510,0
20241115,163400,403076460,11510,11510,11510,11510,0
20241115,163300,403076460,11510,11510,11510,11510,0
20241115,163200,403076460,11510,11510,11510,11510,0
20241115,163100,403076460,11510,11510,11510,11510,0
20241115,163000,403076460,11510,11510,11510,11510,0
20241115,162900,403076460,11510,11510,11510,11510,0
20241115,162800,403076460,11510,11510,11510,11510,0
20241115,162700,403076460,11510,11510,11510,11510,0
20241115,162600,403076460,11510,11510,11510,11510,0
20241115,162500,403076460,11510,11510,11510,11510,0
20241115,162400,403076460,11510,11510,11510,11510,0
20241115,162300,403076460,11510,11510,11510,11510,0
20241115,162200,403076460,11510,11510,11510,11510,0
20241115,162100,403076460,11510,11510,11510,11510,0
20241115,162000,403076460,11510,11510,11510,11510,0
20241115,161900,403076460,11510,11510,11510,11510,0
20241115,161800,403076460,11510,11510,11510,11510,0
20241115,161700,403076460,11510,11510,11510,11510,0
20241115,161600,403076460,11510,11510,11510,11510,0
20241115,161500,403076460,11510,11510,11510,11510,0
20241115,161400,403076460,11510,11510,11510,11510,0
20241115,161300,403076460,11510,11510,11510,11510,0
20241115,161200,403076460,11510,11510,11510,11510,215
20241115,161100,403076460,11510,11510,11510,11510,0
20241115,161000,403076460,11510,11510,11510,11510,0
20241115,160900,403076460,11510,11510,11510,11510,0
20241115,160800,403076460,11510,11510,11510,11510,0
20241115,160700,403076460,11510,11510,11510,11510,0
20241115,160600,403076460,11510,11510,11510,11510,0
20241115,160500,403076460,11510,11510,11510,11510,0
20241115,160400,403076460,11510,11510,11510,11510,0
20241115,160300,403076460,11510,11510,11510,11510,0
20241115,160200,403076460,11510,11510,11510,11510,0
20241115,160100,403076460,11510,11510,11510,11510,0
20241115,160000,403076460,11510,11510,11510,11510,0
20241115,155900,403076460,11510,11510,11510,11510,0
20241115,155800,403076460,11510,11510,11510,11510,0
20241115,155700,403076460,11510,11510,11510,11510,0
20241115,155600,403076460,11510,11510,11510,11510,0
20241115,155500,403076460,11510,11510,11510,11510,0
20241115,155400,403076460,11510,11510,11510,11510,0
20241115,155300,403076460,11510,11510,11510,11510,0
20241115,155200,403076460,11510,11510,11510,11510,0
20241115,155100,403076460,11510,11510,11510,11510,0
20241115,155000,403076460,11510,11510,11510,11510,0
20241115,154900,403076460,11510,11510,11510,11510,0
20241115,154800,403076460,11510,11510,11510,11510,0
20241115,154700,403076460,11510,11510,11510,11510,0
20241115,154600,403076460,11510,11510,11510,11510,0
20241115,154500,403076460,11510,11510,11510,11510,0
20241115,154400,403076460,11510,11510,11510,11510,0
20241115,154300,403076460,11510,11510,11510,11510,0
20241115,154200,403076460,11510,11510,11510,11510,215
20241115,154100,403076460,11510,11510,11510,11510,0
20241115,154000,403076460,11510,11510,11510,11510,0
20241115,153900,403076460,11510,11510,11510,11510,0
20241115,153800,403076460,11510,11510,11510,11510,0
20241115,153700,403076460,11510,11510,11510,11510,0
20241115,153600,403076460,11510,11510,11510,11510,0
20241115,153500,403076460,11510,11510,11510,11510,0
20241115,153400,403076460,11510,11510,11510,11510,0
20241115,153300,403076460,11510,11510,11510,11510,0
20241115,153200,403076460,11510,11510,11510,11510,0
20241115,153100,403076460,11510,11510,11510,11510,0
20241115,153000,403076460,11510,11510,11510,11510,215
20241115,152900,400601810,11540,11540,11540,11540,0
20241115,152800,400601810,11540,11540,11540,11540,0
20241115,152700,400601810,11540,11540,11540,11540,0
20241115,152600,400601810,11540,11540,11540,11540,0
20241115,152500,400601810,11540,11540,11540,11540,0
20241115,152400,400601810,11540,11540,11540,11540,0
20241115,152300,400601810,11540,11540,11540,11540,0
20241115,152200,400601810,11540,11540,11540,11540,0
20241115,152100,400601810,11540,11540,11540,11540,0
20241115,152000,400601810,11540,11540,11540,11540,0
20241115,151900,400601810,11540,11540,11560,11540,5
20241115,151800,400544070,11560,11550,11560,11550,103
20241115,151700,399353420,11550,11500,11560,11500,17
20241115,151600,399157060,11560,11500,11560,11500,2
20241115,151500,399134000,11560,11500,11560,11500,4
20241115,151400,399087880,11500,11550,11550,11500,1041
20241115,151300,387115110,11550,11510,11550,11510,15
20241115,151200,386941900,11510,11510,11510,11510,1
20241115,151100,386930390,11510,11510,11510,11510,88
20241115,151000,385917510,11510,11510,11510,11510,1
20241115,150900,385906000,11550,11550,11550,11550,212
20241115,150800,383457400,11510,11510,11510,11510,0
20241115,150700,383457400,11510,11510,11510,11510,1
20241115,150600,383445890,11550,11550,11550,11550,0
20241115,150500,383445890,11550,11550,11550,11550,0
20241115,150400,383445890,11550,11550,11550,11550,0
20241115,150300,383445890,11550,11550,11550,11550,10
20241115,150200,383330390,11550,11550,11550,11550,0
20241115,150100,383330390,11550,11550,11550,11550,0
20241115,150000,383330390,11550,11550,11550,11550,0
20241115,145900,383330390,11550,11530,11550,11530,300
20241115,145800,379868690,11500,11500,11500,11500,0
20241115,145700,379868690,11500,11520,11520,11500,52
20241115,145600,379270630,11520,11520,11520,11520,0
20241115,145500,379270630,11520,11520,11520,11520,0
20241115,145400,379270630,11520,11520,11520,11520,0
20241115,145300,379270630,11520,11520,11520,11520,0
20241115,145200,379270630,11520,11520,11520,11520,0
20241115,145100,379270630,11520,11520,11520,11520,0
20241115,145000,379270630,11520,11520,11520,11520,0
20241115,144900,379270630,11520,11520,11520,11520,0
20241115,144800,379270630,11520,11520,11520,11520,72
20241115,144700,378441190,11530,11530,11530,11530,12
20241115,144600,378302830,11530,11530,11530,11530,0
20241115,144500,378302830,11530,11530,11530,11530,0
20241115,144400,378302830,11530,11530,11530,11530,0
20241115,144300,378302830,11530,11530,11530,11530,2
20241115,144200,378279770,11540,11540,11540,11540,286
20241115,144100,374979330,11540,11540,11540,11540,5
20241115,144000,374921630,11540,11540,11540,11540,3
20241115,143900,374887010,11540,11540,11540,11540,13
20241115,143800,374736990,11540,11550,11550,11540,3
20241115,143700,374702360,11550,11540,11550,11540,8
20241115,143600,374610000,11540,11540,11540,11540,8
20241115,143500,374517680,11540,11540,11540,11540,17
20241115,143400,374321500,11540,11540,11540,11540,196
20241115,143300,372059660,11540,11530,11540,11530,28
20241115,143200,371736700,11520,11520,11520,11520,0
20241115,143100,371736700,11520,11520,11520,11520,73
20241115,143000,370895740,11520,11520,11520,11520,0
20241115,142900,370895740,11520,11520,11520,11520,0
20241115,142800,370895740,11520,11520,11520,11520,0
20241115,142700,370895740,11520,11520,11520,11520,0
20241115,142600,370895740,11520,11520,11520,11520,0
20241115,142500,370895740,11520,11520,11520,11520,0
20241115,142400,370895740,11520,11520,11520,11520,158
20241115,142300,369075580,11530,11530,11530,11530,100
20241115,142200,367922580,11510,11510,11510,11510,338
20241115,142100,364032200,11520,11520,11520,11520,114
20241115,142000,362718920,11530,11530,11540,11530,16
20241115,141900,362534430,11530,11530,11530,11530,10
20241115,141800,362419130,11530,11530,11530,11530,0
20241115,141700,362419130,11530,11530,11530,11530,0
20241115,141600,362419130,11530,11530,11530,11530,0
20241115,141500,362419130,11530,11530,11530,11530,0
20241115,141400,362419130,11530,11530,11530,11530,22
20241115,141300,362165470,11540,11540,11540,11540,0
20241115,141200,362165470,11540,11540,11540,11540,15
20241115,141100,361992370,11540,11510,11540,11510,1197
20241115,141000,348208470,11510,11510,11510,11510,269
20241115,140900,345112280,11510,11510,11510,11510,0
20241115,140800,345112280,11510,11510,11510,11510,0
20241115,140700,345112280,11510,11510,11510,11510,0
20241115,140600,345112280,11510,11500,11510,11500,9
20241115,140500,345008700,11500,11500,11500,11500,0
20241115,140400,345008700,11500,11500,11500,11500,0
20241115,140300,345008700,11500,11500,11500,11500,0
20241115,140200,345008700,11500,11500,11500,11500,5
20241115,140100,344951200,11510,11510,11510,11510,0
20241115,140000,344951200,11510,11510,11510,11510,0
20241115,135900,344951200,11510,11510,11510,11510,0
20241115,135800,344951200,11510,11510,11510,11510,0
20241115,135700,344951200,11510,11510,11510,11510,0
20241115,135600,344951200,11510,11500,11510,11500,1099
20241115,135500,332311710,11500,11500,11500,11500,1
20241115,135400,332300210,11500,11500,11500,11500,0
20241115,135300,332300210,11500,11500,11500,11500,12
20241115,135200,332162210,11450,11450,11450,11450,0
20241115,135100,332162210,11450,11450,11450,11450,0
20241115,135000,332162210,11450,11450,11450,11450,0
20241115,134900,332162210,11450,11450,11450,11450,0
20241115,134800,332162210,11450,11450,11450,11450,0
20241115,134700,332162210,11450,11450,11450,11450,0
20241115,134600,332162210,11450,11450,11450,11450,0
20241115,134500,332162210,11450,11460,11460,11450,200
20241115,134400,329871850,11460,11460,11460,11460,0
20241115,134300,329871850,11460,11460,11460,11460,0
20241115,134200,329871850,11460,11460,11460,11460,0
20241115,134100,329871850,11460,11460,11460,11460,0
20241115,134000,329871850,11460,11460,11460,11460,0
20241115,133900,329871850,11460,11460,11460,11460,0
20241115,133800,329871850,11460,11460,11460,11460,0
20241115,133700,329871850,11460,11470,11470,11460,300
20241115,133600,326433500,11470,11470,11470,11470,0
20241115,133500,326433500,11470,11470,11470,11470,1
20241115,133400,326422030,11460,11460,11460,11460,0
20241115,133300,326422030,11460,11460,11460,11460,0
20241115,133200,326422030,11460,11460,11460,11460,0
20241115,133100,326422030,11460,11460,11460,11460,0
20241115,133000,326422030,11460,11460,11460,11460,0
20241115,132900,326422030,11460,11470,11470,11460,500
20241115,132800,320691860,11470,11470,11470,11470,20
20241115,132700,320462460,11460,11460,11460,11460,315
20241115,132600,316852560,11460,11450,11460,11450,26
20241115,132500,316554740,11450,11460,11460,11450,51
20241115,132400,315970780,11460,11460,11460,11460,0
20241115,132300,315970780,11460,11460,11460,11460,0
20241115,132200,315970780,11460,11460,11460,11460,0
20241115,132100,315970780,11460,11460,11460,11460,55
20241115,132000,315340480,11460,11460,11460,11460,0
20241115,131900,315340480,11460,11480,11480,11460,900
20241115,131800,305021380,11480,11480,11480,11480,0
20241115,131700,305021380,11480,11480,11480,11480,0
20241115,131600,305021380,11480,11480,11480,11480,50
20241115,131500,304447380,11490,11490,11490,11490,270
20241115,131400,301345080,11510,11510,11510,11510,8
20241115,131300,301253000,11510,11510,11510,11510,0
20241115,131200,301253000,11510,11510,11510,11510,0
20241115,131100,301253000,11510,11510,11510,11510,0
20241115,131000,301253000,11510,11510,11510,11510,153
20241115,130900,299491970,11510,11510,11510,11510,10
20241115,130800,299376870,11520,11520,11520,11520,2
20241115,130700,299353830,11520,11520,11520,11520,0
20241115,130600,299353830,11520,11520,11520,11520,0
20241115,130500,299353830,11520,11520,11520,11520,0
20241115,130400,299353830,11520,11520,11520,11520,0
20241115,130300,299353830,11520,11510,11520,11510,1011
20241115,130200,287707220,11510,11510,11510,11510,18
20241115,130100,287500040,11490,11490,11490,11490,0
20241115,130000,287500040,11490,11490,11490,11490,0
20241115,125900,287500040,11490,11490,11490,11490,0
20241115,125800,287500040,11490,11490,11490,11490,0
20241115,125700,287500040,11490,11490,11490,11490,0
20241115,125600,287500040,11490,11490,11490,11490,0
20241115,125500,287500040,11490,11490,11490,11490,0
20241115,125400,287500040,11490,11490,11490,11490,0
20241115,125300,287500040,11490,11490,11490,11490,0
20241115,125200,287500040,11490,11490,11490,11490,0
20241115,125100,287500040,11490,11490,11490,11490,50
20241115,125000,286925540,11500,11500,11500,11500,1107
20241115,124900,274195040,11450,11450,11450,11450,0
20241115,124800,274195040,11450,11450,11450,11450,100
20241115,124700,273050040,11500,11500,11500,11500,0
20241115,124600,273050040,11500,11500,11500,11500,0
20241115,124500,273050040,11500,11500,11500,11500,0
20241115,124400,273050040,11500,11500,11500,11500,0
20241115,124300,273050040,11500,11500,11500,11500,0
20241115,124200,273050040,11500,11500,11500,11500,0
20241115,124100,273050040,11500,11500,11500,11500,0
20241115,124000,273050040,11500,11490,11500,11490,448
20241115,123900,267900400,11470,11460,11470,11460,350
20241115,123800,263885920,11460,11460,11460,11460,0
20241115,123700,263885920,11460,11460,11460,11460,0
20241115,123600,263885920,11460,11440,11460,11440,571
20241115,123500,257346770,11430,11430,11430,11430,0
20241115,123400,257346770,11430,11430,11430,11430,36
20241115,123300,256935290,11430,11430,11430,11430,0
20241115,123200,256935290,11430,11430,11430,11430,0
20241115,123100,256935290,11430,11430,11430,11430,0
20241115,123000,256935290,11430,11430,11430,11430,0
20241115,122900,256935290,11430,11430,11430,11430,0
20241115,122800,256935290,11430,11430,11430,11430,141
20241115,122700,255323660,11430,11430,11430,11430,1
20241115,122600,255312230,11430,11420,11430,11420,171
20241115,122500,253359290,11410,11410,11410,11410,0
20241115,122400,253359290,11410,11410,11410,11410,20
20241115,122300,253131090,11420,11420,11420,11420,0
20241115,122200,253131090,11420,11420,11420,11420,0
20241115,122100,253131090,11420,11420,11420,11420,0
20241115,122000,253131090,11420,11420,11420,11420,1
20241115,121900,253119670,11420,11420,11420,11420,0
20241115,121800,253119670,11420,11420,11420,11420,0
20241115,121700,253119670,11420,11420,11420,11420,0
20241115,121600,253119670,11420,11420,11420,11420,0
20241115,121500,253119670,11420,11410,11420,11410,323
20241115,121400,249433520,11410,11410,11410,11410,0
20241115,121300,249433520,11410,11410,11410,11410,0
20241115,121200,249433520,11410,11400,11410,11400,50
20241115,121100,248863370,11400,11400,11400,11400,0
20241115,121000,248863370,11400,11390,11400,11390,188
20241115,120900,246720820,11390,11390,11390,11390,10
20241115,120800,246606920,11400,11400,11400,11400,27
20241115,120700,246299120,11400,11400,11400,11400,0
20241115,120600,246299120,11400,11400,11400,11400,0
20241115,120500,246299120,11400,11400,11400,11400,0
20241115,120400,246299120,11400,11400,11400,11400,40
20241115,120300,245843120,11410,11410,11410,11410,0
20241115,120200,245843120,11410,11400,11410,11400,72
20241115,120100,245021700,11400,11400,11400,11400,0
20241115,120000,245021700,11400,11400,11400,11400,0
20241115,115900,245021700,11400,11400,11400,11400,0
20241115,115800,245021700,11400,11400,11400,11400,40
20241115,115700,244565700,11410,11410,11410,11410,6
20241115,115600,244497240,11410,11410,11410,11410,0
20241115,115500,244497240,11410,11410,11410,11410,0
20241115,115400,244497240,11410,11410,11410,11410,0
20241115,115300,244497240,11410,11390,11410,11390,401
20241115,115200,239927170,11390,11390,11390,11390,0
20241115,115100,239927170,11390,11390,11390,11390,0
20241115,115000,239927170,11390,11390,11390,11390,0
20241115,114900,239927170,11390,11390,11390,11390,1
20241115,114800,239915780,11390,11390,11390,11390,0
20241115,114700,239915780,11390,11390,11390,11390,0
20241115,114600,239915780,11390,11390,11390,11390,0
20241115,114500,239915780,11390,11390,11390,11390,0
20241115,114400,239915780,11390,11390,11390,11390,0
20241115,114300,239915780,11390,11380,11390,11380,76
20241115,114200,239050830,11380,11380,11380,11380,0
20241115,114100,239050830,11380,11330,11380,11330,199
20241115,114000,236795210,11380,11380,11380,11380,0
20241115,113900,236795210,11380,11370,11380,11370,73
20241115,113800,235965120,11320,11320,11320,11320,0
20241115,113700,235965120,11320,11320,11320,11320,0
20241115,113600,235965120,11320,11320,11320,11320,0
20241115,113500,235965120,11320,11320,11320,11320,0
20241115,113400,235965120,11320,11320,11320,11320,0
20241115,113300,235965120,11320,11320,11320,11320,0
20241115,113200,235965120,11320,11320,11370,11320,49
20241115,113100,235410240,11390,11390,11390,11390,0
20241115,113000,235410240,11390,11390,11390,11390,0
20241115,112900,235410240,11390,11390,11390,11390,0
20241115,112800,235410240,11390,11390,11390,11390,0
20241115,112700,235410240,11390,11390,11390,11390,0
20241115,112600,235410240,11390,11390,11390,11390,0
20241115,112500,235410240,11390,11390,11390,11390,0
20241115,112400,235410240,11390,11390,11390,11390,0
20241115,112300,235410240,11390,11390,11390,11390,0
20241115,112200,235410240,11390,11390,11390,11390,0
20241115,112100,235410240,11390,11390,11390,11390,0
20241115,112000,235410240,11390,11390,11390,11390,0
20241115,111900,235410240,11390,11390,11390,11390,0
20241115,111800,235410240,11390,11390,11390,11390,0
20241115,111700,235410240,11390,11390,11390,11390,0
20241115,111600,235410240,11390,11390,11390,11390,0
20241115,111500,235410240,11390,11390,11390,11390,0
20241115,111400,235410240,11390,11310,11390,11200,3304
20241115,111300,198231960,11300,11370,11370,11300,3000
20241115,111200,164251870,11390,11390,11390,11390,8
20241115,111100,164160750,11390,11390,11390,11390,0
20241115,111000,164160750,11390,11390,11390,11390,0
20241115,110900,164160750,11390,11390,11390,11390,8
20241115,110800,164069630,11390,11390,11390,11390,12
20241115,110700,163932950,11410,11410,11410,11410,0
20241115,110600,163932950,11410,11410,11410,11410,20
20241115,110500,163704750,11410,11410,11410,11410,50
20241115,110400,163134250,11400,11400,11400,11400,0
20241115,110300,163134250,11400,11400,11400,11400,0
20241115,110200,163134250,11400,11400,11400,11400,0
20241115,110100,163134250,11400,11400,11400,11400,502
20241115,110000,157411450,11400,11380,11400,11380,770
20241115,105900,148641080,11380,11370,11380,11370,110
20241115,105800,147389780,11390,11390,11390,11390,0
20241115,105700,147389780,11390,11390,11390,11390,0
20241115,105600,147389780,11390,11390,11390,11390,0
20241115,105500,147389780,11390,11390,11390,11390,0
20241115,105400,147389780,11390,11390,11390,11390,0
20241115,105300,147389780,11390,11390,11390,11390,0
20241115,105200,147389780,11390,11390,11390,11390,0
20241115,105100,147389780,11390,11390,11390,11390,0
20241115,105000,147389780,11390,11370,11390,11370,280
20241115,104900,144204020,11370,11370,11370,11370,0
20241115,104800,144204020,11370,11370,11370,11370,3
20241115,104700,144169910,11370,11370,11370,11370,0
20241115,104600,144169910,11370,11370,11370,11370,0
20241115,104500,144169910,11370,11370,11370,11370,0
20241115,104400,144169910,11370,11370,11370,11370,0
20241115,104300,144169910,11370,11370,11370,11370,0
20241115,104200,144169910,11370,11370,11370,11370,0
20241115,104100,144169910,11370,11370,11370,11370,87
20241115,104000,143180720,11320,11320,11320,11320,0
20241115,103900,143180720,11320,11320,11320,11320,0
20241115,103800,143180720,11320,11350,11350,11320,71
20241115,103700,142376080,11370,11370,11370,11370,27
20241115,103600,142069090,11370,11370,11370,11370,86
20241115,103500,141091270,11370,11370,11370,11370,0
20241115,103400,141091270,11370,11370,11370,11370,0
20241115,103300,141091270,11370,11370,11370,11370,0
20241115,103200,141091270,11370,11370,11370,11370,7
20241115,103100,141011680,11370,11370,11370,11370,58
20241115,103000,140352220,11380,11370,11380,11370,93
20241115,102900,139294800,11370,11370,11370,11370,0
20241115,102800,139294800,11370,11360,11370,11360,235
20241115,102700,136625190,11360,11360,11360,11360,0
20241115,102600,136625190,11360,11360,11360,11360,1
20241115,102500,136613830,11360,11360,11360,11360,0
20241115,102400,136613830,11360,11360,11360,11360,0
20241115,102300,136613830,11360,11360,11360,11330,307
20241115,102200,133134440,11330,11330,11330,11330,10
20241115,102100,133021140,11330,11330,11330,11330,0
20241115,102000,133021140,11330,11330,11330,11330,0
20241115,101900,133021140,11330,11330,11330,11330,0
20241115,101800,133021140,11330,11330,11330,11330,0
20241115,101700,133021140,11330,11330,11330,11330,0
20241115,101600,133021140,11330,11330,11330,11330,0
20241115,101500,133021140,11330,11330,11330,11330,50
20241115,101400,132454640,11330,11330,11330,11330,0
20241115,101300,132454640,11330,11330,11330,11330,0
20241115,101200,132454640,11330,11330,11330,11330,10
20241115,101100,132341340,11330,11330,11330,11330,0
20241115,101000,132341340,11330,11330,11330,11330,1
20241115,100900,132330010,11320,11320,11320,11320,0
20241115,100800,132330010,11320,11320,11320,11320,0
20241115,100700,132330010,11320,11320,11320,11320,0
20241115,100600,132330010,11320,11320,11320,11320,0
20241115,100500,132330010,11320,11320,11320,11320,0
20241115,100400,132330010,11320,11320,11320,11320,0
20241115,100300,132330010,11320,11320,11320,11320,0
20241115,100200,132330010,11320,11320,11320,11320,0
20241115,100100,132330010,11320,11330,11330,11320,46
20241115,100000,131809190,11390,11390,11390,11390,0
20241115,095900,131809190,11390,11390,11390,11390,0
20241115,095800,131809190,11390,11390,11390,11390,0
20241115,095700,131809190,11390,11390,11390,11390,0
20241115,095600,131809190,11390,11390,11390,11390,0
20241115,095500,131809190,11390,11390,11390,11390,0
20241115,095400,131809190,11390,11390,11390,11390,40
20241115,095300,131353590,11320,11320,11320,11320,0
20241115,095200,131353590,11320,11380,11380,11320,406
20241115,095100,126751670,11380,11380,11380,11380,0
20241115,095000,126751670,11380,11380,11380,11380,0
20241115,094900,126751670,11380,11380,11380,11380,0
20241115,094800,126751670,11380,11380,11380,11380,0
20241115,094700,126751670,11380,11380,11380,11380,0
20241115,094600,126751670,11380,11380,11380,11380,0
20241115,094500,126751670,11380,11380,11380,11380,0
20241115,094400,126751670,11380,11380,11380,11380,0
20241115,094300,126751670,11380,11380,11380,11380,0
20241115,094200,126751670,11380,11380,11380,11380,0
20241115,094100,126751670,11380,11320,11380,11320,24
20241115,094000,126479870,11320,11320,11320,11320,701
20241115,093900,118544550,11310,11340,11340,11310,3906
20241115,093800,74330810,11340,11340,11340,11340,0
20241115,093700,74330810,11340,11340,11340,11340,0
20241115,093600,74330810,11340,11340,11340,11340,0
20241115,093500,74330810,11340,11340,11340,11340,0
20241115,093400,74330810,11340,11340,11340,11340,8
20241115,093300,74240090,11340,11340,11340,11340,0
20241115,093200,74240090,11340,11350,11350,11340,925
20241115,093100,63749550,11380,11380,11380,11380,101
20241115,093000,62600170,11380,11380,11380,11380,1
20241115,092900,62588790,11350,11350,11350,11350,100
20241115,092800,61453790,11340,11340,11340,11340,0
20241115,092700,61453790,11340,11340,11340,11340,0
20241115,092600,61453790,11340,11340,11340,11340,0
20241115,092500,61453790,11340,11340,11340,11340,0
20241115,092400,61453790,11340,11340,11340,11340,20
20241115,092300,61226990,11340,11340,11340,11340,0
20241115,092200,61226990,11340,11380,11380,11340,50
20241115,092100,60659950,11330,11330,11330,11330,296
20241115,092000,57306270,11330,11370,11370,11330,2774
20241115,091900,25868540,11370,11370,11370,11370,0
20241115,091800,25868540,11370,11370,11370,11370,32
20241115,091700,25504700,11370,11370,11370,11370,0
20241115,091600,25504700,11370,11370,11370,11370,16
20241115,091500,25322780,11370,11370,11370,11370,0
20241115,091400,25322780,11370,11370,11370,11370,3
20241115,091300,25288670,11370,11370,11370,11370,4
20241115,091200,25243190,11330,11330,11330,11330,0
20241115,091100,25243190,11330,11330,11330,11330,0
20241115,091000,25243190,11330,11380,11380,11330,1401
20241115,090900,9369810,11330,11340,11340,11330,141
20241115,090800,7770980,11410,11410,11410,11410,0
20241115,090700,7770980,11410,11410,11410,11410,2
20241115,090600,7748160,11410,11400,11410,11400,327
20241115,090500,4017750,11340,11340,11340,11340,39
20241115,090400,3575490,11330,11330,11330,11330,0
20241115,090300,3575490,11330,11330,11330,11330,76
20241115,090200,2714410,11320,11320,11320,11320,0
20241115,090100,2714410,11320,11320,11320,11320,1
20241115,090000,2703090,11310,11310,11310,11310,239