KissMeData/004360/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184100,259126000,11670,11670,11670,11670,650
20241118,184000,259126000,11670,11670,11670,11670,0
20241118,183900,259126000,11670,11670,11670,11670,0
20241118,183800,259126000,11670,11670,11670,11670,0
20241118,183700,259126000,11670,11670,11670,11670,0
20241118,183600,259126000,11670,11670,11670,11670,0
20241118,183500,259126000,11670,11670,11670,11670,0
20241118,183400,259126000,11670,11670,11670,11670,0
20241118,183300,259126000,11670,11670,11670,11670,0
20241118,183200,259126000,11670,11670,11670,11670,0
20241118,183100,259126000,11670,11670,11670,11670,0
20241118,183000,259126000,11670,11670,11670,11670,0
20241118,182900,259126000,11670,11670,11670,11670,0
20241118,182800,259126000,11670,11670,11670,11670,0
20241118,182700,259126000,11670,11670,11670,11670,0
20241118,182600,259126000,11670,11670,11670,11670,0
20241118,182500,259126000,11670,11670,11670,11670,0
20241118,182400,259126000,11670,11670,11670,11670,0
20241118,182300,259126000,11670,11670,11670,11670,0
20241118,182200,259126000,11670,11670,11670,11670,0
20241118,182100,259126000,11670,11670,11670,11670,0
20241118,182000,259126000,11670,11670,11670,11670,0
20241118,181900,259126000,11670,11670,11670,11670,0
20241118,181800,259126000,11670,11670,11670,11670,0
20241118,181700,259126000,11670,11670,11670,11670,0
20241118,181600,259126000,11670,11670,11670,11670,0
20241118,181500,259126000,11670,11670,11670,11670,0
20241118,181400,259126000,11670,11670,11670,11670,0
20241118,181300,259126000,11670,11670,11670,11670,0
20241118,181200,259126000,11670,11670,11670,11670,0
20241118,181100,259126000,11670,11670,11670,11670,650
20241118,181000,259126000,11670,11670,11670,11670,0
20241118,180900,259126000,11670,11670,11670,11670,0
20241118,180800,259126000,11670,11670,11670,11670,0
20241118,180700,259126000,11670,11670,11670,11670,0
20241118,180600,259126000,11670,11670,11670,11670,0
20241118,180500,259126000,11670,11670,11670,11670,0
20241118,180400,259126000,11670,11670,11670,11670,0
20241118,180300,259126000,11670,11670,11670,11670,0
20241118,180200,259126000,11670,11670,11670,11670,0
20241118,180100,259126000,11670,11670,11670,11670,0
20241118,180000,259126000,11670,11670,11670,11670,0
20241118,175900,259126000,11670,11670,11670,11670,0
20241118,175800,259126000,11670,11670,11670,11670,0
20241118,175700,259126000,11670,11670,11670,11670,0
20241118,175600,259126000,11670,11670,11670,11670,0
20241118,175500,259126000,11670,11670,11670,11670,0
20241118,175400,259126000,11670,11670,11670,11670,0
20241118,175300,259126000,11670,11670,11670,11670,0
20241118,175200,259126000,11670,11670,11670,11670,0
20241118,175100,259126000,11670,11670,11670,11670,0
20241118,175000,259126000,11670,11670,11670,11670,0
20241118,174900,259126000,11670,11670,11670,11670,0
20241118,174800,259126000,11670,11670,11670,11670,0
20241118,174700,259126000,11670,11670,11670,11670,0
20241118,174600,259126000,11670,11670,11670,11670,0
20241118,174500,259126000,11670,11670,11670,11670,0
20241118,174400,259126000,11670,11670,11670,11670,0
20241118,174300,259126000,11670,11670,11670,11670,0
20241118,174200,259126000,11670,11670,11670,11670,0
20241118,174100,259126000,11670,11670,11670,11670,650
20241118,174000,259126000,11670,11670,11670,11670,0
20241118,173900,259126000,11670,11670,11670,11670,0
20241118,173800,259126000,11670,11670,11670,11670,0
20241118,173700,259126000,11670,11670,11670,11670,0
20241118,173600,259126000,11670,11670,11670,11670,0
20241118,173500,259126000,11670,11670,11670,11670,0
20241118,173400,259126000,11670,11670,11670,11670,0
20241118,173300,259126000,11670,11670,11670,11670,0
20241118,173200,259126000,11670,11670,11670,11670,0
20241118,173100,259126000,11670,11670,11670,11670,0
20241118,173000,259126000,11670,11670,11670,11670,0
20241118,172900,259126000,11670,11670,11670,11670,0
20241118,172800,259126000,11670,11670,11670,11670,0
20241118,172700,259126000,11670,11670,11670,11670,0
20241118,172600,259126000,11670,11670,11670,11670,0
20241118,172500,259126000,11670,11670,11670,11670,0
20241118,172400,259126000,11670,11670,11670,11670,0
20241118,172300,259126000,11670,11670,11670,11670,0
20241118,172200,259126000,11670,11670,11670,11670,0
20241118,172100,259126000,11670,11670,11670,11670,0
20241118,172000,259126000,11670,11670,11670,11670,0
20241118,171900,259126000,11670,11670,11670,11670,0
20241118,171800,259126000,11670,11670,11670,11670,0
20241118,171700,259126000,11670,11670,11670,11670,0
20241118,171600,259126000,11670,11670,11670,11670,0
20241118,171500,259126000,11670,11670,11670,11670,0
20241118,171400,259126000,11670,11670,11670,11670,0
20241118,171300,259126000,11670,11670,11670,11670,0
20241118,171200,259126000,11670,11670,11670,11670,0
20241118,171100,259126000,11670,11670,11670,11670,650
20241118,171000,259126000,11670,11670,11670,11670,0
20241118,170900,259126000,11670,11670,11670,11670,0
20241118,170800,259126000,11670,11670,11670,11670,0
20241118,170700,259126000,11670,11670,11670,11670,0
20241118,170600,259126000,11670,11670,11670,11670,0
20241118,170500,259126000,11670,11670,11670,11670,0
20241118,170400,259126000,11670,11670,11670,11670,0
20241118,170300,259126000,11670,11670,11670,11670,0
20241118,170200,259126000,11670,11670,11670,11670,0
20241118,170100,259126000,11670,11670,11670,11670,0
20241118,170000,259126000,11670,11670,11670,11670,0
20241118,165900,259126000,11670,11670,11670,11670,0
20241118,165800,259126000,11670,11670,11670,11670,0
20241118,165700,259126000,11670,11670,11670,11670,0
20241118,165600,259126000,11670,11670,11670,11670,0
20241118,165500,259126000,11670,11670,11670,11670,0
20241118,165400,259126000,11670,11670,11670,11670,0
20241118,165300,259126000,11670,11670,11670,11670,0
20241118,165200,259126000,11670,11670,11670,11670,0
20241118,165100,259126000,11670,11670,11670,11670,0
20241118,165000,259126000,11670,11670,11670,11670,0
20241118,164900,259126000,11670,11670,11670,11670,0
20241118,164800,259126000,11670,11670,11670,11670,0
20241118,164700,259126000,11670,11670,11670,11670,0
20241118,164600,259126000,11670,11670,11670,11670,0
20241118,164500,259126000,11670,11670,11670,11670,0
20241118,164400,259126000,11670,11670,11670,11670,0
20241118,164300,259126000,11670,11670,11670,11670,0
20241118,164200,259126000,11670,11670,11670,11670,0
20241118,164100,259126000,11670,11670,11670,11670,650
20241118,164000,259126000,11670,11670,11670,11670,0
20241118,163900,259126000,11670,11670,11670,11670,0
20241118,163800,259126000,11670,11670,11670,11670,0
20241118,163700,259126000,11670,11670,11670,11670,0
20241118,163600,259126000,11670,11670,11670,11670,0
20241118,163500,259126000,11670,11670,11670,11670,0
20241118,163400,259126000,11670,11670,11670,11670,0
20241118,163300,259126000,11670,11670,11670,11670,0
20241118,163200,259126000,11670,11670,11670,11670,0
20241118,163100,259126000,11670,11670,11670,11670,0
20241118,163000,259126000,11670,11670,11670,11670,0
20241118,162900,259126000,11670,11670,11670,11670,0
20241118,162800,259126000,11670,11670,11670,11670,0
20241118,162700,259126000,11670,11670,11670,11670,0
20241118,162600,259126000,11670,11670,11670,11670,0
20241118,162500,259126000,11670,11670,11670,11670,0
20241118,162400,259126000,11670,11670,11670,11670,0
20241118,162300,259126000,11670,11670,11670,11670,0
20241118,162200,259126000,11670,11670,11670,11670,0
20241118,162100,259126000,11670,11670,11670,11670,0
20241118,162000,259126000,11670,11670,11670,11670,0
20241118,161900,259126000,11670,11670,11670,11670,0
20241118,161800,259126000,11670,11670,11670,11670,0
20241118,161700,259126000,11670,11670,11670,11670,0
20241118,161600,259126000,11670,11670,11670,11670,0
20241118,161500,259126000,11670,11670,11670,11670,0
20241118,161400,259126000,11670,11670,11670,11670,0
20241118,161300,259126000,11670,11670,11670,11670,0
20241118,161200,259126000,11670,11670,11670,11670,0
20241118,161100,259126000,11670,11670,11670,11670,650
20241118,161000,259126000,11670,11670,11670,11670,0
20241118,160900,259126000,11670,11670,11670,11670,0
20241118,160800,259126000,11670,11670,11670,11670,0
20241118,160700,259126000,11670,11670,11670,11670,0
20241118,160600,259126000,11670,11670,11670,11670,0
20241118,160500,259126000,11670,11670,11670,11670,0
20241118,160400,259126000,11670,11670,11670,11670,0
20241118,160300,259126000,11670,11670,11670,11670,0
20241118,160200,259126000,11670,11670,11670,11670,0
20241118,160100,259126000,11670,11670,11670,11670,0
20241118,160000,259126000,11670,11670,11670,11670,0
20241118,155900,259126000,11670,11670,11670,11670,0
20241118,155800,259126000,11670,11670,11670,11670,0
20241118,155700,259126000,11670,11670,11670,11670,0
20241118,155600,259126000,11670,11670,11670,11670,0
20241118,155500,259126000,11670,11670,11670,11670,0
20241118,155400,259126000,11670,11670,11670,11670,0
20241118,155300,259126000,11670,11670,11670,11670,0
20241118,155200,259126000,11670,11670,11670,11670,0
20241118,155100,259126000,11670,11670,11670,11670,0
20241118,155000,259126000,11670,11670,11670,11670,0
20241118,154900,259126000,11670,11670,11670,11670,0
20241118,154800,259126000,11670,11670,11670,11670,0
20241118,154700,259126000,11670,11670,11670,11670,0
20241118,154600,259126000,11670,11670,11670,11670,0
20241118,154500,259126000,11670,11670,11670,11670,0
20241118,154400,259126000,11670,11670,11670,11670,0
20241118,154300,259126000,11670,11670,11670,11670,0
20241118,154200,259126000,11670,11670,11670,11670,0
20241118,154100,259126000,11670,11670,11670,11670,650
20241118,154000,259126000,11670,11670,11670,11670,0
20241118,153900,259126000,11670,11670,11670,11670,0
20241118,153800,259126000,11670,11670,11670,11670,0
20241118,153700,259126000,11670,11670,11670,11670,0
20241118,153600,259126000,11670,11670,11670,11670,0
20241118,153500,259126000,11670,11670,11670,11670,0
20241118,153400,259126000,11670,11670,11670,11670,0
20241118,153300,259126000,11670,11670,11670,11670,0
20241118,153200,259126000,11670,11670,11670,11670,0
20241118,153100,259126000,11670,11670,11670,11670,0
20241118,153000,259126000,11670,11670,11670,11670,650
20241118,152900,251540500,11680,11680,11680,11680,0
20241118,152800,251540500,11680,11680,11680,11680,0
20241118,152700,251540500,11680,11680,11680,11680,0
20241118,152600,251540500,11680,11680,11680,11680,0
20241118,152500,251540500,11680,11680,11680,11680,0
20241118,152400,251540500,11680,11680,11680,11680,0
20241118,152300,251540500,11680,11680,11680,11680,0
20241118,152200,251540500,11680,11680,11680,11680,0
20241118,152100,251540500,11680,11680,11680,11680,0
20241118,152000,251540500,11680,11680,11680,11680,0
20241118,151900,251540500,11680,11610,11680,11610,38
20241118,151800,251099250,11610,11610,11610,11610,21
20241118,151700,250855440,11600,11610,11610,11600,32
20241118,151600,250483930,11600,11610,11610,11600,8
20241118,151500,250391060,11610,11680,11680,11600,11
20241118,151400,250262730,11600,11600,11600,11600,215
20241118,151300,247768730,11610,11680,11680,11610,23
20241118,151200,247501140,11680,11680,11680,11680,0
20241118,151100,247501140,11680,11680,11680,11680,8
20241118,151000,247407700,11680,11600,11680,11600,16
20241118,150900,247222020,11680,11680,11680,11680,59
20241118,150800,246532900,11680,11600,11680,11600,27
20241118,150700,246218980,11620,11620,11620,11620,1
20241118,150600,246207360,11680,11680,11680,11680,8
20241118,150500,246113920,11680,11680,11680,11680,0
20241118,150400,246113920,11680,11680,11680,11680,8
20241118,150300,246020480,11680,11680,11680,11680,9
20241118,150200,245915360,11630,11680,11680,11630,15
20241118,150100,245740510,11630,11630,11630,11630,2
20241118,150000,245717250,11680,11680,11680,11680,0
20241118,145900,245717250,11680,11680,11680,11680,8
20241118,145800,245623810,11680,11680,11680,11680,13
20241118,145700,245471970,11680,11680,11680,11680,0
20241118,145600,245471970,11680,11680,11680,11680,9
20241118,145500,245366850,11680,11680,11680,11680,0
20241118,145400,245366850,11680,11680,11680,11680,8
20241118,145300,245273410,11680,11680,11680,11680,9
20241118,145200,245168290,11680,11680,11680,11680,0
20241118,145100,245168290,11680,11680,11680,11680,9
20241118,145000,245063170,11590,11620,11620,11590,1117
20241118,144900,232109630,11700,11700,11700,11700,8
20241118,144800,232016030,11700,11700,11700,11700,8
20241118,144700,231922430,11690,11690,11690,11690,0
20241118,144600,231922430,11690,11620,11690,11610,239
20241118,144500,229146460,11680,11680,11680,11680,4
20241118,144400,229099740,11700,11700,11700,11700,8
20241118,144300,229006140,11650,11650,11650,11650,9
20241118,144200,228901290,11600,11630,11630,11600,4573
20241118,144100,175851580,11650,11650,11650,11650,9
20241118,144000,175746730,11650,11650,11650,11650,0
20241118,143900,175746730,11650,11650,11650,11650,8
20241118,143800,175653530,11640,11700,11700,11640,196
20241118,143700,173369780,11700,11700,11700,11700,0
20241118,143600,173369780,11700,11650,11700,11650,27
20241118,143500,173054780,11700,11700,11700,11700,0
20241118,143400,173054780,11700,11680,11700,11650,108
20241118,143300,171794580,11700,11700,11700,11700,9
20241118,143200,171689280,11700,11700,11700,11700,0
20241118,143100,171689280,11700,11700,11700,11700,8
20241118,143000,171595680,11700,11700,11700,11700,0
20241118,142900,171595680,11700,11700,11700,11700,9
20241118,142800,171490380,11700,11700,11700,11700,9
20241118,142700,171385080,11700,11700,11700,11700,0
20241118,142600,171385080,11700,11700,11700,11700,8
20241118,142500,171291480,11700,11700,11700,11700,5
20241118,142400,171232980,11700,11700,11700,11700,8
20241118,142300,171139380,11700,11700,11700,11700,9
20241118,142200,171034080,11700,11700,11700,11700,0
20241118,142100,171034080,11700,11700,11700,11700,8
20241118,142000,170940480,11690,11690,11690,11690,2
20241118,141900,170917100,11700,11700,11700,11700,9
20241118,141800,170811800,11700,11700,11700,11700,8
20241118,141700,170718200,11700,11700,11700,11700,0
20241118,141600,170718200,11700,11700,11700,11700,9
20241118,141500,170612900,11700,11700,11700,11700,0
20241118,141400,170612900,11700,11700,11700,11700,9
20241118,141300,170507600,11700,11700,11700,11700,8
20241118,141200,170414000,11700,11700,11700,11700,0
20241118,141100,170414000,11700,11700,11700,11700,9
20241118,141000,170308700,11680,11680,11680,11680,27
20241118,140900,169993340,11700,11700,11700,11700,8
20241118,140800,169899740,11700,11700,11700,11700,9
20241118,140700,169794440,11690,11690,11690,11690,0
20241118,140600,169794440,11690,11680,11690,11680,9
20241118,140500,169689240,11690,11690,11690,11690,6
20241118,140400,169619100,11690,11690,11690,11690,9
20241118,140300,169513890,11690,11690,11690,11690,8
20241118,140200,169420370,11690,11690,11690,11690,0
20241118,140100,169420370,11690,11690,11690,11690,9
20241118,140000,169315160,11690,11690,11690,11690,0
20241118,135900,169315160,11690,11690,11690,11690,8
20241118,135800,169221640,11690,11690,11690,11690,9
20241118,135700,169116430,11690,11690,11690,11690,3
20241118,135600,169081360,11690,11690,11690,11690,5
20241118,135500,169022910,11690,11690,11690,11690,5
20241118,135400,168964460,11690,11690,11690,11690,6
20241118,135300,168894320,11690,11690,11690,11690,8
20241118,135200,168800800,11690,11690,11690,11690,0
20241118,135100,168800800,11690,11690,11690,11690,9
20241118,135000,168695590,11690,11690,11690,11690,0
20241118,134900,168695590,11690,11690,11690,11690,8
20241118,134800,168602070,11700,11700,11700,11700,9
20241118,134700,168496770,11700,11700,11700,11700,0
20241118,134600,168496770,11700,11680,11700,11680,9
20241118,134500,168391490,11700,11690,11700,11690,12
20241118,134400,168251180,11700,11700,11700,11700,9
20241118,134300,168145880,11700,11700,11700,11700,8
20241118,134200,168052280,11700,11700,11700,11700,0
20241118,134100,168052280,11700,11700,11700,11700,9
20241118,134000,167946980,11690,11690,11690,11690,30
20241118,133900,167596280,11690,11700,11730,11690,120
20241118,133800,166193150,11720,11730,11730,11720,118
20241118,133700,164810010,11730,11730,11730,11730,0
20241118,133600,164810010,11730,11730,11730,11730,8
20241118,133500,164716170,11730,11730,11730,11730,0
20241118,133400,164716170,11730,11730,11730,11730,9
20241118,133300,164610600,11730,11730,11730,11730,8
20241118,133200,164516760,11730,11730,11730,11730,0
20241118,133100,164516760,11730,11730,11730,11730,9
20241118,133000,164411190,11690,11690,11690,11690,0
20241118,132900,164411190,11690,11730,11730,11690,20
20241118,132800,164177070,11730,11730,11730,11730,9
20241118,132700,164071500,11730,11730,11730,11730,0
20241118,132600,164071500,11730,11690,11730,11690,108
20241118,132500,162808660,11730,11720,11730,11720,5
20241118,132400,162750050,11720,11720,11720,11720,9
20241118,132300,162644570,11720,11720,11720,11720,8
20241118,132200,162550810,11720,11720,11720,11720,0
20241118,132100,162550810,11720,11720,11720,11720,9
20241118,132000,162445330,11730,11730,11730,11730,1
20241118,131900,162433600,11730,11730,11730,11730,8
20241118,131800,162339760,11730,11730,11730,11730,9
20241118,131700,162234190,11690,11710,11710,11690,64
20241118,131600,161485920,11730,11730,11730,11730,8
20241118,131500,161392080,11730,11730,11730,11730,0
20241118,131400,161392080,11730,11730,11730,11730,9
20241118,131300,161286510,11730,11730,11730,11730,8
20241118,131200,161192670,11730,11730,11730,11730,0
20241118,131100,161192670,11730,11730,11730,11730,9
20241118,131000,161087100,11730,11730,11730,11730,0
20241118,130900,161087100,11730,11730,11730,11730,8
20241118,130800,160993260,11730,11730,11730,11730,9
20241118,130700,160887690,11730,11730,11730,11730,0
20241118,130600,160887690,11730,11730,11730,11730,8
20241118,130500,160793850,11730,11730,11730,11730,0
20241118,130400,160793850,11730,11730,11730,11730,9
20241118,130300,160688280,11730,11730,11730,11730,8
20241118,130200,160594440,11730,11730,11730,11730,0
20241118,130100,160594440,11730,11730,11730,11730,9
20241118,130000,160488870,11720,11720,11720,11720,5
20241118,125900,160430270,11720,11720,11720,11720,8
20241118,125800,160336510,11730,11730,11730,11730,9
20241118,125700,160230940,11730,11730,11730,11730,0
20241118,125600,160230940,11730,11730,11730,11730,8
20241118,125500,160137100,11730,11730,11730,11730,0
20241118,125400,160137100,11730,11730,11730,11730,9
20241118,125300,160031530,11700,11710,11730,11700,158
20241118,125200,158181660,11720,11720,11720,11720,199
20241118,125100,155849380,11730,11730,11730,11730,9
20241118,125000,155743810,11730,11730,11730,11730,0
20241118,124900,155743810,11730,11730,11730,11730,8
20241118,124800,155649970,11730,11730,11730,11730,9
20241118,124700,155544400,11720,11720,11720,11720,120
20241118,124600,154138000,11730,11730,11730,11730,8
20241118,124500,154044160,11730,11730,11730,11730,0
20241118,124400,154044160,11730,11730,11730,11730,9
20241118,124300,153938590,11720,11730,11730,11720,9
20241118,124200,153833030,11730,11730,11730,11730,0
20241118,124100,153833030,11730,11730,11730,11730,9
20241118,124000,153727460,11710,11710,11710,11710,24
20241118,123900,153446420,11730,11710,11730,11710,24
20241118,123800,153165220,11740,11740,11740,11740,99
20241118,123700,152002960,11740,11740,11740,11740,0
20241118,123600,152002960,11740,11740,11740,11740,8
20241118,123500,151909040,11740,11740,11740,11740,0
20241118,123400,151909040,11740,11730,11740,11730,18
20241118,123300,151697810,11740,11740,11740,11740,8
20241118,123200,151603890,11730,11730,11730,11730,0
20241118,123100,151603890,11730,11730,11730,11730,1
20241118,123000,151592160,11740,11740,11740,11740,0
20241118,122900,151592160,11740,11740,11740,11740,9
20241118,122800,151486500,11740,11740,11740,11740,8
20241118,122700,151392580,11740,11740,11740,11740,0
20241118,122600,151392580,11740,11740,11740,11740,9
20241118,122500,151286920,11740,11740,11740,11740,0
20241118,122400,151286920,11740,11740,11740,11740,8
20241118,122300,151193000,11730,11740,11740,11730,19
20241118,122200,150970040,11740,11740,11740,11740,0
20241118,122100,150970040,11740,11740,11740,11740,8
20241118,122000,150876120,11740,11740,11740,11740,0
20241118,121900,150876120,11740,11740,11740,11740,9
20241118,121800,150770460,11740,11740,11740,11740,8
20241118,121700,150676540,11740,11740,11740,11740,0
20241118,121600,150676540,11740,11740,11740,11740,9
20241118,121500,150570880,11740,11740,11740,11740,900
20241118,121400,140004880,11740,11740,11740,11740,8
20241118,121300,139910960,11710,11710,11740,11710,336
20241118,121200,135976100,11740,11740,11740,11740,0
20241118,121100,135976100,11740,11740,11740,11740,8
20241118,121000,135882180,11730,11740,11740,11730,30
20241118,120900,135530030,11730,11730,11730,11730,4
20241118,120800,135483110,11730,11730,11730,11730,8
20241118,120700,135389270,11730,11730,11730,11730,0
20241118,120600,135389270,11730,11730,11730,11730,9
20241118,120500,135283700,11720,11720,11720,11720,4
20241118,120400,135236820,11730,11730,11730,11730,8
20241118,120300,135142980,11720,11720,11720,11720,9
20241118,120200,135037500,11720,11720,11720,11720,0
20241118,120100,135037500,11720,11720,11720,11720,8
20241118,120000,134943740,11700,11700,11700,11700,1
20241118,115900,134932040,11720,11720,11720,11720,9
20241118,115800,134826560,11720,11720,11720,11720,8
20241118,115700,134732800,11720,11720,11720,11720,0
20241118,115600,134732800,11720,11720,11720,11720,9
20241118,115500,134627320,11720,11720,11720,11720,0
20241118,115400,134627320,11720,11720,11720,11720,8
20241118,115300,134533560,11720,11720,11720,11720,9
20241118,115200,134428080,11700,11700,11700,11700,2
20241118,115100,134404680,11730,11730,11730,11730,8
20241118,115000,134310840,11730,11730,11730,11730,0
20241118,114900,134310840,11730,11730,11730,11730,9
20241118,114800,134205270,11710,11740,11740,11710,14
20241118,114700,134041090,11740,11740,11740,11740,0
20241118,114600,134041090,11740,11740,11740,11740,9
20241118,114500,133935430,11740,11740,11740,11740,10
20241118,114400,133818030,11740,11740,11740,11740,9
20241118,114300,133712370,11740,11740,11740,11740,9
20241118,114200,133606710,11740,11740,11740,11740,0
20241118,114100,133606710,11740,11740,11740,11740,8
20241118,114000,133512790,11740,11740,11740,11740,0
20241118,113900,133512790,11740,11740,11740,11740,9
20241118,113800,133407130,11740,11740,11740,11740,8
20241118,113700,133313210,11750,11750,11750,11750,0
20241118,113600,133313210,11750,11750,11750,11750,9
20241118,113500,133207460,11700,11700,11700,11700,90
20241118,113400,132154460,11750,11750,11750,11750,8
20241118,113300,132060460,11750,11710,11750,11710,139
20241118,113200,130432410,11750,11750,11750,11750,0
20241118,113100,130432410,11750,11750,11750,11710,43
20241118,113000,129927560,11750,11750,11750,11750,0
20241118,112900,129927560,11750,11720,11750,11710,1029
20241118,112800,117867660,11750,11750,11750,11750,8
20241118,112700,117773660,11730,11730,11730,11730,283
20241118,112600,114454070,11750,11750,11750,11750,9
20241118,112500,114348320,11750,11750,11750,11750,0
20241118,112400,114348320,11750,11750,11750,11750,8
20241118,112300,114254320,11750,11750,11750,11750,9
20241118,112200,114148570,11750,11750,11750,11750,0
20241118,112100,114148570,11750,11750,11750,11750,8
20241118,112000,114054570,11730,11730,11730,11730,5
20241118,111900,113995920,11750,11750,11750,11750,9
20241118,111800,113890170,11750,11750,11750,11750,8
20241118,111700,113796170,11730,11730,11730,11730,1
20241118,111600,113784440,11730,11750,11750,11730,11
20241118,111500,113655220,11740,11740,11740,11740,25
20241118,111400,113361720,11760,11760,11760,11760,8
20241118,111300,113267640,11760,11760,11760,11760,9
20241118,111200,113161800,11760,11760,11760,11760,0
20241118,111100,113161800,11760,11760,11760,11760,8
20241118,111000,113067720,11760,11760,11760,11760,0
20241118,110900,113067720,11760,11760,11760,11760,9
20241118,110800,112961880,11760,11760,11760,11760,10
20241118,110700,112844280,11760,11760,11760,11760,0
20241118,110600,112844280,11760,11760,11760,11760,9
20241118,110500,112738440,11770,11770,11770,11770,0
20241118,110400,112738440,11770,11770,11770,11770,9
20241118,110300,112632510,11740,11770,11770,11740,419
20241118,110200,107713210,11740,11750,11750,11740,241
20241118,110100,104881580,11770,11770,11770,11770,9
20241118,110000,104775650,11770,11770,11770,11770,0
20241118,105900,104775650,11770,11770,11770,11770,8
20241118,105800,104681490,11770,11770,11770,11770,9
20241118,105700,104575560,11770,11770,11770,11770,0
20241118,105600,104575560,11770,11770,11770,11770,8
20241118,105500,104481400,11770,11770,11770,11770,0
20241118,105400,104481400,11770,11770,11770,11770,9
20241118,105300,104375470,11780,11780,11780,11780,16
20241118,105200,104186990,11740,11780,11780,11740,20
20241118,105100,103951990,11790,11790,11790,11790,9
20241118,105000,103845880,11790,11780,11790,11780,32
20241118,104900,103468620,11780,11780,11780,11780,8
20241118,104800,103374380,11790,11790,11790,11790,9
20241118,104700,103268270,11810,11810,11810,11810,0
20241118,104600,103268270,11810,11810,11810,11810,8
20241118,104500,103173790,11810,11800,11810,11800,300
20241118,104400,99632790,11800,11800,11800,11800,9
20241118,104300,99526590,11810,11810,11810,11810,8
20241118,104200,99432110,11790,11790,11790,11790,1
20241118,104100,99420320,11800,11800,11800,11800,9
20241118,104000,99314120,11800,11800,11800,11800,40
20241118,103900,98842120,11800,11800,11800,11800,8
20241118,103800,98747720,11800,11800,11800,11800,9
20241118,103700,98641520,11810,11810,11810,11810,0
20241118,103600,98641520,11810,11770,11810,11770,1626
20241118,103500,79464520,11770,11770,11770,11770,0
20241118,103400,79464520,11770,11770,11770,11770,9
20241118,103300,79358590,11770,11770,11770,11770,8
20241118,103200,79264430,11770,11770,11770,11770,0
20241118,103100,79264430,11770,11770,11770,11770,9
20241118,103000,79158500,11760,11760,11760,11760,250
20241118,102900,76218500,11750,11750,11750,11750,13
20241118,102800,76065750,11760,11760,11760,11760,9
20241118,102700,75959910,11760,11760,11760,11760,0
20241118,102600,75959910,11760,11760,11760,11760,8
20241118,102500,75865830,11760,11760,11760,11760,0
20241118,102400,75865830,11760,11760,11760,11760,9
20241118,102300,75759990,11760,11760,11760,11760,8
20241118,102200,75665910,11760,11760,11760,11760,0
20241118,102100,75665910,11760,11760,11760,11760,9
20241118,102000,75560070,11760,11750,11760,11750,80
20241118,101900,74619960,11750,11740,11750,11740,55
20241118,101800,73974180,11740,11740,11740,11740,114
20241118,101700,72635820,11730,11730,11730,11730,40
20241118,101600,72166620,11730,11720,11730,11720,308
20241118,101500,68554300,11720,11710,11720,11710,51
20241118,101400,67957080,11710,11710,11710,11710,159
20241118,101300,66095190,11710,11710,11710,11710,8
20241118,101200,66001510,11710,11710,11710,11710,0
20241118,101100,66001510,11710,11710,11710,11710,9
20241118,101000,65896120,11710,11710,11710,11710,0
20241118,100900,65896120,11710,11710,11710,11710,8
20241118,100800,65802440,11710,11710,11710,11710,9
20241118,100700,65697050,11720,11720,11720,11720,0
20241118,100600,65697050,11720,11710,11720,11710,15
20241118,100500,65521320,11710,11710,11710,11710,0
20241118,100400,65521320,11710,11710,11710,11710,4
20241118,100300,65474480,11710,11710,11710,11710,50
20241118,100200,64888980,11700,11700,11700,11700,0
20241118,100100,64888980,11700,11700,11700,11700,30
20241118,100000,64537980,11700,11650,11700,11650,203
20241118,095900,62163030,11700,11700,11700,11700,58
20241118,095800,61484430,11700,11700,11700,11700,9
20241118,095700,61379130,11700,11700,11700,11700,0
20241118,095600,61379130,11700,11700,11700,11700,8
20241118,095500,61285530,11700,11700,11700,11700,0
20241118,095400,61285530,11700,11700,11700,11700,9
20241118,095300,61180230,11700,11700,11700,11700,8
20241118,095200,61086630,11700,11700,11700,11700,0
20241118,095100,61086630,11700,11700,11700,11700,9
20241118,095000,60981330,11700,11700,11700,11700,2
20241118,094900,60957930,11700,11700,11700,11700,9
20241118,094800,60852630,11700,11700,11700,11700,9
20241118,094700,60747330,11700,11700,11700,11700,0
20241118,094600,60747330,11700,11700,11700,11700,16
20241118,094500,60560130,11700,11700,11700,11700,51
20241118,094400,59963430,11700,11700,11700,11700,9
20241118,094300,59858130,11700,11700,11700,11700,8
20241118,094200,59764530,11700,11700,11700,11700,161
20241118,094100,57880830,11700,11700,11700,11700,335
20241118,094000,53961330,11710,11700,11710,11700,642
20241118,093900,46448550,11700,11700,11700,11700,13
20241118,093800,46296450,11700,11700,11700,11700,1
20241118,093700,46284750,11700,11700,11700,11700,0
20241118,093600,46284750,11700,11700,11700,11700,8
20241118,093500,46191150,11710,11710,11710,11710,0
20241118,093400,46191150,11710,11710,11710,11710,0
20241118,093300,46191150,11710,11710,11710,11710,0
20241118,093200,46191150,11710,11700,11710,11700,53
20241118,093100,45571020,11710,11700,11710,11700,165
20241118,093000,43640480,11690,11690,11690,11690,5
20241118,092900,43582030,11660,11690,11690,11660,2005
20241118,092800,20203580,11690,11660,11690,11660,307
20241118,092700,16623480,11690,11670,11690,11670,232
20241118,092600,13912580,11660,11660,11660,11660,2
20241118,092500,13889260,11660,11660,11660,11660,24
20241118,092400,13609420,11670,11670,11670,11670,95
20241118,092300,12500770,11660,11660,11660,11660,0
20241118,092200,12500770,11660,11660,11660,11660,131
20241118,092100,10973310,11590,11610,11610,11590,100
20241118,092000,9813500,11670,11650,11670,11650,223
20241118,091900,7214060,11660,11650,11660,11650,11
20241118,091800,7085900,11650,11650,11650,11650,0
20241118,091700,7085900,11650,11650,11650,11650,1
20241118,091600,7074250,11630,11620,11630,11620,35
20241118,091500,6667350,11530,11530,11530,11530,0
20241118,091400,6667350,11530,11530,11530,11530,0
20241118,091300,6667350,11530,11590,11590,11530,42
20241118,091200,6182830,11630,11630,11630,11630,10
20241118,091100,6066530,11630,11630,11630,11630,0
20241118,091000,6066530,11630,11620,11630,11620,78
20241118,090900,5160070,11620,11620,11620,11620,8
20241118,090800,5067110,11630,11630,11630,11630,1
20241118,090700,5055480,11530,11600,11630,11530,48
20241118,090600,4498420,11590,11600,11600,11590,201
20241118,090500,2168820,11590,11590,11590,11590,0
20241118,090400,2168820,11590,11580,11590,11580,24
20241118,090300,1890770,11570,11570,11570,11570,13
20241118,090200,1740360,11560,11520,11560,11520,136
20241118,090100,172840,11520,11520,11520,11520,4
20241118,090000,126760,11520,11560,11560,11520,11