KissMeData/016250/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190000,97657660,13800,13800,13800,13800,125
20241118,185900,97657660,13800,13800,13800,13800,0
20241118,185800,97657660,13800,13800,13800,13800,0
20241118,185700,97657660,13800,13800,13800,13800,0
20241118,185600,97657660,13800,13800,13800,13800,0
20241118,185500,97657660,13800,13800,13800,13800,0
20241118,185400,97657660,13800,13800,13800,13800,0
20241118,185300,97657660,13800,13800,13800,13800,0
20241118,185200,97657660,13800,13800,13800,13800,0
20241118,185100,97657660,13800,13800,13800,13800,0
20241118,185000,97657660,13800,13800,13800,13800,0
20241118,184900,97657660,13800,13800,13800,13800,0
20241118,184800,97657660,13800,13800,13800,13800,0
20241118,184700,97657660,13800,13800,13800,13800,0
20241118,184600,97657660,13800,13800,13800,13800,0
20241118,184500,97657660,13800,13800,13800,13800,0
20241118,184400,97657660,13800,13800,13800,13800,0
20241118,184300,97657660,13800,13800,13800,13800,0
20241118,184200,97657660,13800,13800,13800,13800,0
20241118,184100,97657660,13800,13800,13800,13800,0
20241118,184000,97657660,13800,13800,13800,13800,0
20241118,183900,97657660,13800,13800,13800,13800,0
20241118,183800,97657660,13800,13800,13800,13800,0
20241118,183700,97657660,13800,13800,13800,13800,0
20241118,183600,97657660,13800,13800,13800,13800,0
20241118,183500,97657660,13800,13800,13800,13800,0
20241118,183400,97657660,13800,13800,13800,13800,0
20241118,183300,97657660,13800,13800,13800,13800,0
20241118,183200,97657660,13800,13800,13800,13800,0
20241118,183100,97657660,13800,13800,13800,13800,0
20241118,183000,97657660,13800,13800,13800,13800,125
20241118,182900,97657660,13800,13800,13800,13800,0
20241118,182800,97657660,13800,13800,13800,13800,0
20241118,182700,97657660,13800,13800,13800,13800,0
20241118,182600,97657660,13800,13800,13800,13800,0
20241118,182500,97657660,13800,13800,13800,13800,0
20241118,182400,97657660,13800,13800,13800,13800,0
20241118,182300,97657660,13800,13800,13800,13800,0
20241118,182200,97657660,13800,13800,13800,13800,0
20241118,182100,97657660,13800,13800,13800,13800,0
20241118,182000,97657660,13800,13800,13800,13800,0
20241118,181900,97657660,13800,13800,13800,13800,0
20241118,181800,97657660,13800,13800,13800,13800,0
20241118,181700,97657660,13800,13800,13800,13800,0
20241118,181600,97657660,13800,13800,13800,13800,0
20241118,181500,97657660,13800,13800,13800,13800,0
20241118,181400,97657660,13800,13800,13800,13800,0
20241118,181300,97657660,13800,13800,13800,13800,0
20241118,181200,97657660,13800,13800,13800,13800,0
20241118,181100,97657660,13800,13800,13800,13800,0
20241118,181000,97657660,13800,13800,13800,13800,0
20241118,180900,97657660,13800,13800,13800,13800,0
20241118,180800,97657660,13800,13800,13800,13800,0
20241118,180700,97657660,13800,13800,13800,13800,0
20241118,180600,97657660,13800,13800,13800,13800,0
20241118,180500,97657660,13800,13800,13800,13800,0
20241118,180400,97657660,13800,13800,13800,13800,0
20241118,180300,97657660,13800,13800,13800,13800,0
20241118,180200,97657660,13800,13800,13800,13800,0
20241118,180100,97657660,13800,13800,13800,13800,0
20241118,180000,97657660,13800,13800,13800,13800,125
20241118,175900,97657660,13800,13800,13800,13800,0
20241118,175800,97657660,13800,13800,13800,13800,0
20241118,175700,97657660,13800,13800,13800,13800,0
20241118,175600,97657660,13800,13800,13800,13800,0
20241118,175500,97657660,13800,13800,13800,13800,0
20241118,175400,97657660,13800,13800,13800,13800,0
20241118,175300,97657660,13800,13800,13800,13800,0
20241118,175200,97657660,13800,13800,13800,13800,0
20241118,175100,97657660,13800,13800,13800,13800,0
20241118,175000,97657660,13800,13800,13800,13800,0
20241118,174900,97657660,13800,13800,13800,13800,0
20241118,174800,97657660,13800,13800,13800,13800,0
20241118,174700,97657660,13800,13800,13800,13800,0
20241118,174600,97657660,13800,13800,13800,13800,0
20241118,174500,97657660,13800,13800,13800,13800,0
20241118,174400,97657660,13800,13800,13800,13800,0
20241118,174300,97657660,13800,13800,13800,13800,0
20241118,174200,97657660,13800,13800,13800,13800,0
20241118,174100,97657660,13800,13800,13800,13800,0
20241118,174000,97657660,13800,13800,13800,13800,0
20241118,173900,97657660,13800,13800,13800,13800,0
20241118,173800,97657660,13800,13800,13800,13800,0
20241118,173700,97657660,13800,13800,13800,13800,0
20241118,173600,97657660,13800,13800,13800,13800,0
20241118,173500,97657660,13800,13800,13800,13800,0
20241118,173400,97657660,13800,13800,13800,13800,0
20241118,173300,97657660,13800,13800,13800,13800,0
20241118,173200,97657660,13800,13800,13800,13800,0
20241118,173100,97657660,13800,13800,13800,13800,0
20241118,173000,97657660,13800,13800,13800,13800,125
20241118,172900,97657660,13800,13800,13800,13800,0
20241118,172800,97657660,13800,13800,13800,13800,0
20241118,172700,97657660,13800,13800,13800,13800,0
20241118,172600,97657660,13800,13800,13800,13800,0
20241118,172500,97657660,13800,13800,13800,13800,0
20241118,172400,97657660,13800,13800,13800,13800,0
20241118,172300,97657660,13800,13800,13800,13800,0
20241118,172200,97657660,13800,13800,13800,13800,0
20241118,172100,97657660,13800,13800,13800,13800,0
20241118,172000,97657660,13800,13800,13800,13800,0
20241118,171900,97657660,13800,13800,13800,13800,0
20241118,171800,97657660,13800,13800,13800,13800,0
20241118,171700,97657660,13800,13800,13800,13800,0
20241118,171600,97657660,13800,13800,13800,13800,0
20241118,171500,97657660,13800,13800,13800,13800,0
20241118,171400,97657660,13800,13800,13800,13800,0
20241118,171300,97657660,13800,13800,13800,13800,0
20241118,171200,97657660,13800,13800,13800,13800,0
20241118,171100,97657660,13800,13800,13800,13800,0
20241118,171000,97657660,13800,13800,13800,13800,0
20241118,170900,97657660,13800,13800,13800,13800,0
20241118,170800,97657660,13800,13800,13800,13800,0
20241118,170700,97657660,13800,13800,13800,13800,0
20241118,170600,97657660,13800,13800,13800,13800,0
20241118,170500,97657660,13800,13800,13800,13800,0
20241118,170400,97657660,13800,13800,13800,13800,0
20241118,170300,97657660,13800,13800,13800,13800,0
20241118,170200,97657660,13800,13800,13800,13800,0
20241118,170100,97657660,13800,13800,13800,13800,0
20241118,170000,97657660,13800,13800,13800,13800,125
20241118,165900,97657660,13800,13800,13800,13800,0
20241118,165800,97657660,13800,13800,13800,13800,0
20241118,165700,97657660,13800,13800,13800,13800,0
20241118,165600,97657660,13800,13800,13800,13800,0
20241118,165500,97657660,13800,13800,13800,13800,0
20241118,165400,97657660,13800,13800,13800,13800,0
20241118,165300,97657660,13800,13800,13800,13800,0
20241118,165200,97657660,13800,13800,13800,13800,0
20241118,165100,97657660,13800,13800,13800,13800,0
20241118,165000,97657660,13800,13800,13800,13800,0
20241118,164900,97657660,13800,13800,13800,13800,0
20241118,164800,97657660,13800,13800,13800,13800,0
20241118,164700,97657660,13800,13800,13800,13800,0
20241118,164600,97657660,13800,13800,13800,13800,0
20241118,164500,97657660,13800,13800,13800,13800,0
20241118,164400,97657660,13800,13800,13800,13800,0
20241118,164300,97657660,13800,13800,13800,13800,0
20241118,164200,97657660,13800,13800,13800,13800,0
20241118,164100,97657660,13800,13800,13800,13800,0
20241118,164000,97657660,13800,13800,13800,13800,0
20241118,163900,97657660,13800,13800,13800,13800,0
20241118,163800,97657660,13800,13800,13800,13800,0
20241118,163700,97657660,13800,13800,13800,13800,0
20241118,163600,97657660,13800,13800,13800,13800,0
20241118,163500,97657660,13800,13800,13800,13800,0
20241118,163400,97657660,13800,13800,13800,13800,0
20241118,163300,97657660,13800,13800,13800,13800,0
20241118,163200,97657660,13800,13800,13800,13800,0
20241118,163100,97657660,13800,13800,13800,13800,0
20241118,163000,97657660,13800,13800,13800,13800,125
20241118,162900,97657660,13800,13800,13800,13800,0
20241118,162800,97657660,13800,13800,13800,13800,0
20241118,162700,97657660,13800,13800,13800,13800,0
20241118,162600,97657660,13800,13800,13800,13800,0
20241118,162500,97657660,13800,13800,13800,13800,0
20241118,162400,97657660,13800,13800,13800,13800,0
20241118,162300,97657660,13800,13800,13800,13800,0
20241118,162200,97657660,13800,13800,13800,13800,0
20241118,162100,97657660,13800,13800,13800,13800,0
20241118,162000,97657660,13800,13800,13800,13800,0
20241118,161900,97657660,13800,13800,13800,13800,0
20241118,161800,97657660,13800,13800,13800,13800,0
20241118,161700,97657660,13800,13800,13800,13800,0
20241118,161600,97657660,13800,13800,13800,13800,0
20241118,161500,97657660,13800,13800,13800,13800,0
20241118,161400,97657660,13800,13800,13800,13800,0
20241118,161300,97657660,13800,13800,13800,13800,0
20241118,161200,97657660,13800,13800,13800,13800,0
20241118,161100,97657660,13800,13800,13800,13800,0
20241118,161000,97657660,13800,13800,13800,13800,0
20241118,160900,97657660,13800,13800,13800,13800,0
20241118,160800,97657660,13800,13800,13800,13800,0
20241118,160700,97657660,13800,13800,13800,13800,0
20241118,160600,97657660,13800,13800,13800,13800,0
20241118,160500,97657660,13800,13800,13800,13800,0
20241118,160400,97657660,13800,13800,13800,13800,0
20241118,160300,97657660,13800,13800,13800,13800,0
20241118,160200,97657660,13800,13800,13800,13800,0
20241118,160100,97657660,13800,13800,13800,13800,0
20241118,160000,97657660,13800,13800,13800,13800,125
20241118,155900,97657660,13800,13800,13800,13800,0
20241118,155800,97657660,13800,13800,13800,13800,0
20241118,155700,97657660,13800,13800,13800,13800,0
20241118,155600,97657660,13800,13800,13800,13800,0
20241118,155500,97657660,13800,13800,13800,13800,0
20241118,155400,97657660,13800,13800,13800,13800,0
20241118,155300,97657660,13800,13800,13800,13800,0
20241118,155200,97657660,13800,13800,13800,13800,0
20241118,155100,97657660,13800,13800,13800,13800,0
20241118,155000,97657660,13800,13800,13800,13800,0
20241118,154900,97657660,13800,13800,13800,13800,0
20241118,154800,97657660,13800,13800,13800,13800,0
20241118,154700,97657660,13800,13800,13800,13800,0
20241118,154600,97657660,13800,13800,13800,13800,0
20241118,154500,97657660,13800,13800,13800,13800,0
20241118,154400,97657660,13800,13800,13800,13800,0
20241118,154300,97657660,13800,13800,13800,13800,0
20241118,154200,97657660,13800,13800,13800,13800,0
20241118,154100,97657660,13800,13800,13800,13800,0
20241118,154000,97657660,13800,13800,13800,13800,0
20241118,153900,97657660,13800,13800,13800,13800,0
20241118,153800,97657660,13800,13800,13800,13800,0
20241118,153700,97657660,13800,13800,13800,13800,0
20241118,153600,97657660,13800,13800,13800,13800,0
20241118,153500,97657660,13800,13800,13800,13800,0
20241118,153400,97657660,13800,13800,13800,13800,0
20241118,153300,97657660,13800,13800,13800,13800,0
20241118,153200,97657660,13800,13800,13800,13800,0
20241118,153100,97657660,13800,13800,13800,13800,0
20241118,153000,97657660,13800,13800,13800,13800,250
20241118,152900,95932660,14010,14010,14010,14010,0
20241118,152800,95932660,14010,14010,14010,14010,0
20241118,152700,95932660,14010,14010,14010,14010,0
20241118,152600,95932660,14010,14010,14010,14010,0
20241118,152500,95932660,14010,14010,14010,14010,0
20241118,152400,95932660,14010,14010,14010,14010,0
20241118,152300,95932660,14010,14010,14010,14010,0
20241118,152200,95932660,14010,14010,14010,14010,0
20241118,152100,95932660,14010,14010,14010,14010,0
20241118,152000,95932660,14010,14010,14010,14010,0
20241118,151900,95932660,14010,14010,14010,14010,0
20241118,151800,95932660,14010,14010,14010,13990,4
20241118,151700,95876640,14000,14010,14010,14000,15
20241118,151600,95666520,14010,14010,14010,14010,0
20241118,151500,95666520,14010,14010,14010,14010,3
20241118,151400,95624490,14000,14000,14000,14000,4
20241118,151300,95568490,14000,14000,14000,14000,30
20241118,151200,95148490,14010,14010,14010,14000,4
20241118,151100,95092460,14010,13990,14010,13990,10
20241118,151000,94952410,14010,14000,14010,13990,17
20241118,150900,94714330,14010,14010,14010,14000,17
20241118,150800,94476180,14010,13960,14010,13960,40
20241118,150700,93916180,13940,13970,13970,13880,44
20241118,150600,93304670,13970,13950,14010,13950,25
20241118,150500,92954570,14010,14000,14010,14000,6
20241118,150400,92870550,14000,13850,14000,13850,10
20241118,150300,92731190,13830,13830,13830,13830,1
20241118,150200,92717360,13550,13550,13550,13550,0
20241118,150100,92717360,13550,14000,14010,13550,2064
20241118,150000,64244890,14000,14000,14000,14000,0
20241118,145900,64244890,14000,14000,14000,14000,2
20241118,145800,64216890,14010,14010,14010,14010,1
20241118,145700,64202880,14010,14010,14010,14010,0
20241118,145600,64202880,14010,14010,14010,14010,0
20241118,145500,64202880,14010,14010,14010,14010,0
20241118,145400,64202880,14010,14010,14010,14010,0
20241118,145300,64202880,14010,14010,14010,14010,0
20241118,145200,64202880,14010,14010,14010,14010,7
20241118,145100,64104810,14010,14010,14010,14010,0
20241118,145000,64104810,14010,14010,14010,14010,0
20241118,144900,64104810,14010,14010,14010,14010,0
20241118,144800,64104810,14010,14010,14010,14010,0
20241118,144700,64104810,14010,14010,14010,14010,0
20241118,144600,64104810,14010,14010,14010,14010,0
20241118,144500,64104810,14010,14010,14010,14010,0
20241118,144400,64104810,14010,14010,14010,14010,0
20241118,144300,64104810,14010,14010,14010,14010,0
20241118,144200,64104810,14010,14010,14010,14010,0
20241118,144100,64104810,14010,14010,14010,14010,0
20241118,144000,64104810,14010,14010,14010,14010,1
20241118,143900,64090800,14010,14010,14010,14010,0
20241118,143800,64090800,14010,14010,14010,14010,0
20241118,143700,64090800,14010,14010,14010,14010,0
20241118,143600,64090800,14010,14010,14010,14010,0
20241118,143500,64090800,14010,14010,14010,14010,0
20241118,143400,64090800,14010,13940,14010,13940,44
20241118,143300,63477090,13940,13940,13940,13940,0
20241118,143200,63477090,13940,13940,13940,13940,27
20241118,143100,63100710,13940,13940,13940,13940,0
20241118,143000,63100710,13940,13940,13940,13940,1
20241118,142900,63086770,14010,14010,14010,14010,0
20241118,142800,63086770,14010,14010,14010,14010,0
20241118,142700,63086770,14010,14010,14010,14010,0
20241118,142600,63086770,14010,14010,14010,14010,0
20241118,142500,63086770,14010,14010,14010,14010,0
20241118,142400,63086770,14010,14010,14010,14010,0
20241118,142300,63086770,14010,14010,14010,14010,0
20241118,142200,63086770,14010,14010,14010,14010,0
20241118,142100,63086770,14010,14010,14010,14010,0
20241118,142000,63086770,14010,14010,14010,14010,0
20241118,141900,63086770,14010,14010,14010,14010,0
20241118,141800,63086770,14010,14010,14010,14010,0
20241118,141700,63086770,14010,14010,14010,14010,0
20241118,141600,63086770,14010,14010,14010,14010,0
20241118,141500,63086770,14010,14010,14010,14010,0
20241118,141400,63086770,14010,14010,14010,14010,0
20241118,141300,63086770,14010,14010,14010,14010,0
20241118,141200,63086770,14010,14010,14010,14010,0
20241118,141100,63086770,14010,14010,14010,14010,0
20241118,141000,63086770,14010,14010,14010,14010,0
20241118,140900,63086770,14010,14010,14010,14010,0
20241118,140800,63086770,14010,14010,14010,14010,0
20241118,140700,63086770,14010,14010,14010,14010,0
20241118,140600,63086770,14010,14010,14010,14010,0
20241118,140500,63086770,14010,14010,14010,14010,0
20241118,140400,63086770,14010,14010,14010,14010,0
20241118,140300,63086770,14010,14010,14010,14010,0
20241118,140200,63086770,14010,14010,14010,14010,0
20241118,140100,63086770,14010,14010,14010,14010,0
20241118,140000,63086770,14010,14010,14010,14010,0
20241118,135900,63086770,14010,14010,14010,14010,0
20241118,135800,63086770,14010,14010,14010,14010,0
20241118,135700,63086770,14010,14010,14010,14010,0
20241118,135600,63086770,14010,13980,14010,13940,41
20241118,135500,62513590,14010,13980,14010,13980,17
20241118,135400,62275630,14010,14010,14010,14010,0
20241118,135300,62275630,14010,14010,14010,14010,0
20241118,135200,62275630,14010,14010,14010,14010,0
20241118,135100,62275630,14010,14010,14010,14010,0
20241118,135000,62275630,14010,14010,14010,14010,0
20241118,134900,62275630,14010,14010,14010,14010,0
20241118,134800,62275630,14010,14010,14010,14010,0
20241118,134700,62275630,14010,14010,14010,14010,0
20241118,134600,62275630,14010,14010,14010,14010,0
20241118,134500,62275630,14010,14010,14010,14010,0
20241118,134400,62275630,14010,14010,14010,14010,0
20241118,134300,62275630,14010,14010,14010,14010,0
20241118,134200,62275630,14010,14010,14010,14010,0
20241118,134100,62275630,14010,14010,14010,14010,0
20241118,134000,62275630,14010,14010,14010,14010,0
20241118,133900,62275630,14010,14010,14010,14010,0
20241118,133800,62275630,14010,14010,14010,14010,0
20241118,133700,62275630,14010,14010,14010,14010,15
20241118,133600,62065480,13990,13990,13990,13990,0
20241118,133500,62065480,13990,13990,13990,13990,20
20241118,133400,61785680,14010,14010,14010,14010,0
20241118,133300,61785680,14010,14010,14010,14010,0
20241118,133200,61785680,14010,14010,14010,14010,0
20241118,133100,61785680,14010,14010,14010,14010,0
20241118,133000,61785680,14010,14010,14010,14010,0
20241118,132900,61785680,14010,14010,14010,14010,0
20241118,132800,61785680,14010,14010,14010,14010,0
20241118,132700,61785680,14010,14010,14010,14010,0
20241118,132600,61785680,14010,14010,14010,14010,0
20241118,132500,61785680,14010,14010,14010,14010,0
20241118,132400,61785680,14010,14010,14010,14010,0
20241118,132300,61785680,14010,14010,14010,14010,0
20241118,132200,61785680,14010,14010,14010,14010,0
20241118,132100,61785680,14010,14010,14010,14010,0
20241118,132000,61785680,14010,14010,14010,14010,2
20241118,131900,61757660,14010,14010,14010,14010,0
20241118,131800,61757660,14010,14010,14010,14010,0
20241118,131700,61757660,14010,14010,14010,14010,0
20241118,131600,61757660,14010,14010,14010,14010,0
20241118,131500,61757660,14010,14010,14010,14010,0
20241118,131400,61757660,14010,14010,14010,14010,0
20241118,131300,61757660,14010,13990,14010,13990,35
20241118,131200,61267950,13990,14000,14000,13990,3
20241118,131100,61225970,14010,14010,14010,14010,0
20241118,131000,61225970,14010,14010,14010,14010,0
20241118,130900,61225970,14010,14010,14010,14010,0
20241118,130800,61225970,14010,14010,14010,14010,0
20241118,130700,61225970,14010,14010,14010,14010,2
20241118,130600,61197950,14010,14010,14010,14010,0
20241118,130500,61197950,14010,14010,14010,14010,0
20241118,130400,61197950,14010,14010,14010,14010,0
20241118,130300,61197950,14010,14010,14010,14010,0
20241118,130200,61197950,14010,14010,14010,14010,0
20241118,130100,61197950,14010,14010,14010,14010,0
20241118,130000,61197950,14010,14010,14010,14010,0
20241118,125900,61197950,14010,14010,14010,14010,0
20241118,125800,61197950,14010,14010,14010,14010,2
20241118,125700,61169930,14000,14000,14000,14000,0
20241118,125600,61169930,14000,14000,14000,14000,0
20241118,125500,61169930,14000,14000,14000,14000,0
20241118,125400,61169930,14000,14000,14000,14000,0
20241118,125300,61169930,14000,14000,14000,14000,0
20241118,125200,61169930,14000,14000,14000,14000,1
20241118,125100,61155930,14010,14010,14010,14010,0
20241118,125000,61155930,14010,14010,14010,14010,0
20241118,124900,61155930,14010,14010,14010,14010,0
20241118,124800,61155930,14010,14010,14010,14010,0
20241118,124700,61155930,14010,14010,14010,14010,0
20241118,124600,61155930,14010,14010,14010,14010,0
20241118,124500,61155930,14010,14010,14010,14010,0
20241118,124400,61155930,14010,14010,14010,14010,0
20241118,124300,61155930,14010,14010,14010,14010,1
20241118,124200,61141920,14010,14010,14010,14010,0
20241118,124100,61141920,14010,14010,14010,14010,0
20241118,124000,61141920,14010,14010,14010,14010,0
20241118,123900,61141920,14010,14010,14010,14010,2
20241118,123800,61113900,13980,13980,13980,13980,0
20241118,123700,61113900,13980,13980,13980,13980,0
20241118,123600,61113900,13980,13980,13980,13980,0
20241118,123500,61113900,13980,13980,13980,13980,0
20241118,123400,61113900,13980,13980,13980,13980,0
20241118,123300,61113900,13980,13980,13980,13980,0
20241118,123200,61113900,13980,13980,13980,13980,0
20241118,123100,61113900,13980,13980,13980,13980,0
20241118,123000,61113900,13980,13980,13980,13980,0
20241118,122900,61113900,13980,13980,13980,13980,1
20241118,122800,61099920,14010,14010,14010,14010,0
20241118,122700,61099920,14010,14010,14010,14010,0
20241118,122600,61099920,14010,14010,14010,14010,0
20241118,122500,61099920,14010,14010,14010,14010,0
20241118,122400,61099920,14010,14010,14010,14010,0
20241118,122300,61099920,14010,14010,14010,14010,0
20241118,122200,61099920,14010,14010,14010,14010,0
20241118,122100,61099920,14010,14010,14010,14010,0
20241118,122000,61099920,14010,14010,14010,14010,0
20241118,121900,61099920,14010,14010,14010,14010,0
20241118,121800,61099920,14010,14010,14010,14010,0
20241118,121700,61099920,14010,14010,14010,14010,0
20241118,121600,61099920,14010,13930,14010,13930,18
20241118,121500,60848290,13920,13800,13920,13800,56
20241118,121400,60073300,13810,13810,13810,13810,0
20241118,121300,60073300,13810,13810,13810,13810,0
20241118,121200,60073300,13810,13810,13810,13810,0
20241118,121100,60073300,13810,13810,13810,13810,0
20241118,121000,60073300,13810,13810,13810,13810,1
20241118,120900,60059490,13810,13810,13810,13810,0
20241118,120800,60059490,13810,13810,13810,13810,0
20241118,120700,60059490,13810,13810,13810,13810,0
20241118,120600,60059490,13810,13810,13810,13810,0
20241118,120500,60059490,13810,13810,13810,13810,0
20241118,120400,60059490,13810,13810,13810,13810,0
20241118,120300,60059490,13810,13810,13810,13810,0
20241118,120200,60059490,13810,13810,13810,13810,0
20241118,120100,60059490,13810,13790,13810,13790,3
20241118,120000,60018080,13740,13740,13740,13740,0
20241118,115900,60018080,13740,13740,13740,13740,0
20241118,115800,60018080,13740,13740,13740,13740,0
20241118,115700,60018080,13740,13740,13740,13740,0
20241118,115600,60018080,13740,13740,13740,13740,0
20241118,115500,60018080,13740,13740,13740,13740,0
20241118,115400,60018080,13740,13740,13740,13740,0
20241118,115300,60018080,13740,13740,13740,13740,0
20241118,115200,60018080,13740,13740,13740,13740,1732
20241118,115100,36220400,13740,13740,13740,13740,0
20241118,115000,36220400,13740,13740,13740,13740,0
20241118,114900,36220400,13740,13740,13740,13740,3
20241118,114800,36179180,13740,13730,13740,13670,308
20241118,114700,31959350,13740,13740,13740,13740,0
20241118,114600,31959350,13740,13740,13740,13740,0
20241118,114500,31959350,13740,13740,13740,13740,0
20241118,114400,31959350,13740,13740,13740,13740,0
20241118,114300,31959350,13740,13740,13740,13740,0
20241118,114200,31959350,13740,13740,13740,13740,0
20241118,114100,31959350,13740,13740,13740,13740,0
20241118,114000,31959350,13740,13740,13740,13740,0
20241118,113900,31959350,13740,13740,13740,13740,0
20241118,113800,31959350,13740,13740,13740,13740,2
20241118,113700,31931870,13730,13730,13730,13730,0
20241118,113600,31931870,13730,13730,13730,13730,0
20241118,113500,31931870,13730,13730,13730,13730,0
20241118,113400,31931870,13730,13730,13730,13730,0
20241118,113300,31931870,13730,13730,13730,13730,0
20241118,113200,31931870,13730,13730,13730,13730,0
20241118,113100,31931870,13730,13730,13730,13730,0
20241118,113000,31931870,13730,13730,13730,13730,0
20241118,112900,31931870,13730,13730,13730,13730,0
20241118,112800,31931870,13730,13730,13730,13730,0
20241118,112700,31931870,13730,13730,13730,13730,0
20241118,112600,31931870,13730,13730,13730,13730,0
20241118,112500,31931870,13730,13730,13730,13730,0
20241118,112400,31931870,13730,13730,13730,13730,0
20241118,112300,31931870,13730,13730,13730,13730,0
20241118,112200,31931870,13730,13730,13730,13730,0
20241118,112100,31931870,13730,13730,13730,13730,1
20241118,112000,31918140,13740,13740,13740,13740,0
20241118,111900,31918140,13740,13730,13740,13730,3
20241118,111800,31876930,13740,13740,13740,13740,0
20241118,111700,31876930,13740,13740,13740,13740,10
20241118,111600,31739530,13740,13740,13740,13740,0
20241118,111500,31739530,13740,13740,13740,13740,0
20241118,111400,31739530,13740,13740,13740,13740,0
20241118,111300,31739530,13740,13740,13740,13740,18
20241118,111200,31492210,13740,13740,13740,13740,1
20241118,111100,31478470,13740,13740,13740,13740,0
20241118,111000,31478470,13740,13740,13740,13700,151
20241118,110900,29404130,13740,13740,13740,13700,84
20241118,110800,28251330,13700,13700,13700,13700,0
20241118,110700,28251330,13700,13700,13700,13700,0
20241118,110600,28251330,13700,13700,13700,13700,0
20241118,110500,28251330,13700,13700,13700,13700,0
20241118,110400,28251330,13700,13700,13700,13700,0
20241118,110300,28251330,13700,13700,13700,13700,0
20241118,110200,28251330,13700,13730,13730,13700,34
20241118,110100,27785360,13740,13740,13740,13740,0
20241118,110000,27785360,13740,13740,13740,13740,0
20241118,105900,27785360,13740,13740,13740,13740,0
20241118,105800,27785360,13740,13740,13740,13740,12
20241118,105700,27620480,13740,13740,13740,13740,0
20241118,105600,27620480,13740,13740,13740,13740,0
20241118,105500,27620480,13740,13730,13740,13730,3
20241118,105400,27579270,13740,13740,13740,13740,0
20241118,105300,27579270,13740,13740,13740,13740,0
20241118,105200,27579270,13740,13740,13740,13740,0
20241118,105100,27579270,13740,13740,13740,13740,0
20241118,105000,27579270,13740,13740,13740,13740,0
20241118,104900,27579270,13740,13740,13740,13740,0
20241118,104800,27579270,13740,13740,13740,13740,0
20241118,104700,27579270,13740,13740,13740,13740,0
20241118,104600,27579270,13740,13740,13740,13740,80
20241118,104500,26480070,13740,13740,13740,13740,0
20241118,104400,26480070,13740,13740,13740,13740,0
20241118,104300,26480070,13740,13740,13740,13740,0
20241118,104200,26480070,13740,13740,13740,13740,0
20241118,104100,26480070,13740,13740,13740,13740,20
20241118,104000,26205270,13740,13740,13740,13740,0
20241118,103900,26205270,13740,13740,13740,13740,0
20241118,103800,26205270,13740,13740,13740,13740,0
20241118,103700,26205270,13740,13740,13740,13740,40
20241118,103600,25655670,13740,13740,13740,13740,0
20241118,103500,25655670,13740,13740,13740,13740,0
20241118,103400,25655670,13740,13740,13740,13740,0
20241118,103300,25655670,13740,13740,13740,13740,0
20241118,103200,25655670,13740,13740,13740,13740,0
20241118,103100,25655670,13740,13740,13740,13740,16
20241118,103000,25435830,13740,13730,13740,13730,42
20241118,102900,24858780,13740,13740,13740,13740,0
20241118,102800,24858780,13740,13740,13740,13740,0
20241118,102700,24858780,13740,13740,13740,13740,0
20241118,102600,24858780,13740,13740,13740,13740,0
20241118,102500,24858780,13740,13740,13740,13740,0
20241118,102400,24858780,13740,13740,13740,13740,0
20241118,102300,24858780,13740,13740,13740,13740,45
20241118,102200,24240480,13740,13740,13740,13740,0
20241118,102100,24240480,13740,13740,13740,13740,0
20241118,102000,24240480,13740,13740,13740,13740,0
20241118,101900,24240480,13740,13740,13740,13740,2
20241118,101800,24213000,13740,13740,13740,13740,5
20241118,101700,24144300,13740,13740,13740,13740,3
20241118,101600,24103080,13740,13740,13740,13740,10
20241118,101500,23965680,13740,13740,13740,13740,0
20241118,101400,23965680,13740,13740,13740,13740,16
20241118,101300,23745840,13740,13740,13740,13740,0
20241118,101200,23745840,13740,13740,13740,13740,5
20241118,101100,23677140,13670,13670,13670,13670,0
20241118,101000,23677140,13670,13670,13670,13670,0
20241118,100900,23677140,13670,13710,13710,13670,51
20241118,100800,22979470,13740,13740,13740,13740,0
20241118,100700,22979470,13740,13740,13740,13740,0
20241118,100600,22979470,13740,13740,13740,13740,0
20241118,100500,22979470,13740,13740,13740,13740,7
20241118,100400,22883290,13740,13740,13740,13740,2
20241118,100300,22855810,13740,13740,13740,13740,0
20241118,100200,22855810,13740,13740,13740,13740,0
20241118,100100,22855810,13740,13740,13740,13740,10
20241118,100000,22718410,13740,13740,13740,13740,27
20241118,095900,22347430,13740,13740,13740,13740,0
20241118,095800,22347430,13740,13740,13740,13740,6
20241118,095700,22264990,13740,13740,13740,13740,0
20241118,095600,22264990,13740,13740,13740,13740,0
20241118,095500,22264990,13740,13740,13740,13740,7
20241118,095400,22168810,13740,13740,13740,13740,0
20241118,095300,22168810,13740,13740,13740,13740,3
20241118,095200,22127590,13740,13740,13740,13740,0
20241118,095100,22127590,13740,13730,13740,13730,31
20241118,095000,21701950,13610,13610,13610,13610,184
20241118,094900,19197710,13610,13610,13610,13610,44
20241118,094800,18598870,13560,13610,13610,13560,2
20241118,094700,18571700,13620,13620,13620,13620,51
20241118,094600,17877080,13620,13620,13620,13620,34
20241118,094500,17414000,13680,13680,13680,13680,0
20241118,094400,17414000,13680,13680,13680,13680,0
20241118,094300,17414000,13680,13680,13680,13680,0
20241118,094200,17414000,13680,13680,13680,13680,0
20241118,094100,17414000,13680,13680,13680,13680,0
20241118,094000,17414000,13680,13680,13680,13680,0
20241118,093900,17414000,13680,13680,13680,13680,1
20241118,093800,17400320,13680,13680,13680,13680,5
20241118,093700,17331920,13680,13680,13680,13680,8
20241118,093600,17222480,13680,13700,13700,13680,53
20241118,093500,16497370,13750,13750,13750,13750,2
20241118,093400,16469870,13520,13520,13520,13520,1
20241118,093300,16456350,13750,13750,13750,13750,11
20241118,093200,16305100,13500,13670,13670,13500,330
20241118,093100,11840770,14100,13960,14100,13500,673
20241118,093000,2625380,14120,14120,14120,14120,30
20241118,092900,2201780,14120,14120,14120,14120,2
20241118,092800,2173540,14110,14110,14110,14110,0
20241118,092700,2173540,14110,14110,14110,14110,8
20241118,092600,2060660,13800,13960,13960,13800,124
20241118,092500,337980,14130,14130,14130,14130,0
20241118,092400,337980,14130,14130,14130,14130,0
20241118,092300,337980,14130,14130,14130,14130,0
20241118,092200,337980,14130,14130,14130,14130,0
20241118,092100,337980,14130,14130,14130,14130,0
20241118,092000,337980,14130,14130,14130,14130,0
20241118,091900,337980,14130,14130,14130,14130,0
20241118,091800,337980,14130,14130,14130,14130,0
20241118,091700,337980,14130,14130,14130,14130,0
20241118,091600,337980,14130,14130,14130,14130,0
20241118,091500,337980,14130,14130,14130,14130,0
20241118,091400,337980,14130,14130,14130,14130,0
20241118,091300,337980,14130,14130,14130,14130,0
20241118,091200,337980,14130,14130,14130,14130,0
20241118,091100,337980,14130,14130,14130,14130,3
20241118,091000,295590,14150,14150,14150,14150,0
20241118,090900,295590,14150,14150,14150,14150,0
20241118,090800,295590,14150,14150,14150,14150,0
20241118,090700,295590,14150,14150,14150,14150,0
20241118,090600,295590,14150,14150,14150,14150,0
20241118,090500,295590,14150,14150,14150,14150,0
20241118,090400,295590,14150,14150,14150,14150,0
20241118,090300,295590,14150,14150,14150,14150,0
20241118,090200,295590,14150,14150,14150,14150,0
20241118,090100,295590,14150,13900,14150,13900,19
20241118,090000,27800,13900,13900,13900,13900,2