KissMeData/023900/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,190600,312105270,10020,10020,10020,10020,545
20241112,190500,312105270,10020,10020,10020,10020,0
20241112,190400,312105270,10020,10020,10020,10020,0
20241112,190300,312105270,10020,10020,10020,10020,0
20241112,190200,312105270,10020,10020,10020,10020,0
20241112,190100,312105270,10020,10020,10020,10020,0
20241112,190000,312105270,10020,10020,10020,10020,0
20241112,185900,312105270,10020,10020,10020,10020,0
20241112,185800,312105270,10020,10020,10020,10020,0
20241112,185700,312105270,10020,10020,10020,10020,0
20241112,185600,312105270,10020,10020,10020,10020,0
20241112,185500,312105270,10020,10020,10020,10020,0
20241112,185400,312105270,10020,10020,10020,10020,0
20241112,185300,312105270,10020,10020,10020,10020,0
20241112,185200,312105270,10020,10020,10020,10020,0
20241112,185100,312105270,10020,10020,10020,10020,0
20241112,185000,312105270,10020,10020,10020,10020,0
20241112,184900,312105270,10020,10020,10020,10020,0
20241112,184800,312105270,10020,10020,10020,10020,0
20241112,184700,312105270,10020,10020,10020,10020,0
20241112,184600,312105270,10020,10020,10020,10020,0
20241112,184500,312105270,10020,10020,10020,10020,0
20241112,184400,312105270,10020,10020,10020,10020,0
20241112,184300,312105270,10020,10020,10020,10020,0
20241112,184200,312105270,10020,10020,10020,10020,0
20241112,184100,312105270,10020,10020,10020,10020,0
20241112,184000,312105270,10020,10020,10020,10020,0
20241112,183900,312105270,10020,10020,10020,10020,0
20241112,183800,312105270,10020,10020,10020,10020,0
20241112,183700,312105270,10020,10020,10020,10020,0
20241112,183600,312105270,10020,10020,10020,10020,545
20241112,183500,312105270,10020,10020,10020,10020,0
20241112,183400,312105270,10020,10020,10020,10020,0
20241112,183300,312105270,10020,10020,10020,10020,0
20241112,183200,312105270,10020,10020,10020,10020,0
20241112,183100,312105270,10020,10020,10020,10020,0
20241112,183000,312105270,10020,10020,10020,10020,0
20241112,182900,312105270,10020,10020,10020,10020,0
20241112,182800,312105270,10020,10020,10020,10020,0
20241112,182700,312105270,10020,10020,10020,10020,0
20241112,182600,312105270,10020,10020,10020,10020,0
20241112,182500,312105270,10020,10020,10020,10020,0
20241112,182400,312105270,10020,10020,10020,10020,0
20241112,182300,312105270,10020,10020,10020,10020,0
20241112,182200,312105270,10020,10020,10020,10020,0
20241112,182100,312105270,10020,10020,10020,10020,0
20241112,182000,312105270,10020,10020,10020,10020,0
20241112,181900,312105270,10020,10020,10020,10020,0
20241112,181800,312105270,10020,10020,10020,10020,0
20241112,181700,312105270,10020,10020,10020,10020,0
20241112,181600,312105270,10020,10020,10020,10020,0
20241112,181500,312105270,10020,10020,10020,10020,0
20241112,181400,312105270,10020,10020,10020,10020,0
20241112,181300,312105270,10020,10020,10020,10020,0
20241112,181200,312105270,10020,10020,10020,10020,0
20241112,181100,312105270,10020,10020,10020,10020,0
20241112,181000,312105270,10020,10020,10020,10020,0
20241112,180900,312105270,10020,10020,10020,10020,0
20241112,180800,312105270,10020,10020,10020,10020,0
20241112,180700,312105270,10020,10020,10020,10020,0
20241112,180600,312105270,10020,10020,10020,10020,545
20241112,180500,312105270,10020,10020,10020,10020,0
20241112,180400,312105270,10020,10020,10020,10020,0
20241112,180300,312105270,10020,10020,10020,10020,0
20241112,180200,312105270,10020,10020,10020,10020,0
20241112,180100,312105270,10020,10020,10020,10020,0
20241112,180000,312105270,10020,10020,10020,10020,0
20241112,175900,312105270,10020,10020,10020,10020,0
20241112,175800,312105270,10020,10020,10020,10020,0
20241112,175700,312105270,10020,10020,10020,10020,0
20241112,175600,312105270,10020,10020,10020,10020,0
20241112,175500,312105270,10020,10020,10020,10020,0
20241112,175400,312105270,10020,10020,10020,10020,0
20241112,175300,312105270,10020,10020,10020,10020,0
20241112,175200,312105270,10020,10020,10020,10020,0
20241112,175100,312105270,10020,10020,10020,10020,0
20241112,175000,312105270,10020,10020,10020,10020,0
20241112,174900,312105270,10020,10020,10020,10020,0
20241112,174800,312105270,10020,10020,10020,10020,0
20241112,174700,312105270,10020,10020,10020,10020,0
20241112,174600,312105270,10020,10020,10020,10020,0
20241112,174500,312105270,10020,10020,10020,10020,0
20241112,174400,312105270,10020,10020,10020,10020,0
20241112,174300,312105270,10020,10020,10020,10020,0
20241112,174200,312105270,10020,10020,10020,10020,0
20241112,174100,312105270,10020,10020,10020,10020,0
20241112,174000,312105270,10020,10020,10020,10020,0
20241112,173900,312105270,10020,10020,10020,10020,0
20241112,173800,312105270,10020,10020,10020,10020,0
20241112,173700,312105270,10020,10020,10020,10020,0
20241112,173600,312105270,10020,10020,10020,10020,545
20241112,173500,312105270,10020,10020,10020,10020,0
20241112,173400,312105270,10020,10020,10020,10020,0
20241112,173300,312105270,10020,10020,10020,10020,0
20241112,173200,312105270,10020,10020,10020,10020,0
20241112,173100,312105270,10020,10020,10020,10020,0
20241112,173000,312105270,10020,10020,10020,10020,0
20241112,172900,312105270,10020,10020,10020,10020,0
20241112,172800,312105270,10020,10020,10020,10020,0
20241112,172700,312105270,10020,10020,10020,10020,0
20241112,172600,312105270,10020,10020,10020,10020,0
20241112,172500,312105270,10020,10020,10020,10020,0
20241112,172400,312105270,10020,10020,10020,10020,0
20241112,172300,312105270,10020,10020,10020,10020,0
20241112,172200,312105270,10020,10020,10020,10020,0
20241112,172100,312105270,10020,10020,10020,10020,0
20241112,172000,312105270,10020,10020,10020,10020,0
20241112,171900,312105270,10020,10020,10020,10020,0
20241112,171800,312105270,10020,10020,10020,10020,0
20241112,171700,312105270,10020,10020,10020,10020,0
20241112,171600,312105270,10020,10020,10020,10020,0
20241112,171500,312105270,10020,10020,10020,10020,0
20241112,171400,312105270,10020,10020,10020,10020,0
20241112,171300,312105270,10020,10020,10020,10020,0
20241112,171200,312105270,10020,10020,10020,10020,0
20241112,171100,312105270,10020,10020,10020,10020,0
20241112,171000,312105270,10020,10020,10020,10020,0
20241112,170900,312105270,10020,10020,10020,10020,0
20241112,170800,312105270,10020,10020,10020,10020,0
20241112,170700,312105270,10020,10020,10020,10020,0
20241112,170600,312105270,10020,10020,10020,10020,545
20241112,170500,312105270,10020,10020,10020,10020,0
20241112,170400,312105270,10020,10020,10020,10020,0
20241112,170300,312105270,10020,10020,10020,10020,0
20241112,170200,312105270,10020,10020,10020,10020,0
20241112,170100,312105270,10020,10020,10020,10020,0
20241112,170000,312105270,10020,10020,10020,10020,0
20241112,165900,312105270,10020,10020,10020,10020,0
20241112,165800,312105270,10020,10020,10020,10020,0
20241112,165700,312105270,10020,10020,10020,10020,0
20241112,165600,312105270,10020,10020,10020,10020,0
20241112,165500,312105270,10020,10020,10020,10020,0
20241112,165400,312105270,10020,10020,10020,10020,0
20241112,165300,312105270,10020,10020,10020,10020,0
20241112,165200,312105270,10020,10020,10020,10020,0
20241112,165100,312105270,10020,10020,10020,10020,0
20241112,165000,312105270,10020,10020,10020,10020,0
20241112,164900,312105270,10020,10020,10020,10020,0
20241112,164800,312105270,10020,10020,10020,10020,0
20241112,164700,312105270,10020,10020,10020,10020,0
20241112,164600,312105270,10020,10020,10020,10020,0
20241112,164500,312105270,10020,10020,10020,10020,0
20241112,164400,312105270,10020,10020,10020,10020,0
20241112,164300,312105270,10020,10020,10020,10020,0
20241112,164200,312105270,10020,10020,10020,10020,0
20241112,164100,312105270,10020,10020,10020,10020,0
20241112,164000,312105270,10020,10020,10020,10020,0
20241112,163900,312105270,10020,10020,10020,10020,0
20241112,163800,312105270,10020,10020,10020,10020,0
20241112,163700,312105270,10020,10020,10020,10020,0
20241112,163600,312105270,10020,10020,10020,10020,545
20241112,163500,312105270,10020,10020,10020,10020,0
20241112,163400,312105270,10020,10020,10020,10020,0
20241112,163300,312105270,10020,10020,10020,10020,0
20241112,163200,312105270,10020,10020,10020,10020,0
20241112,163100,312105270,10020,10020,10020,10020,0
20241112,163000,312105270,10020,10020,10020,10020,0
20241112,162900,312105270,10020,10020,10020,10020,0
20241112,162800,312105270,10020,10020,10020,10020,0
20241112,162700,312105270,10020,10020,10020,10020,0
20241112,162600,312105270,10020,10020,10020,10020,0
20241112,162500,312105270,10020,10020,10020,10020,0
20241112,162400,312105270,10020,10020,10020,10020,0
20241112,162300,312105270,10020,10020,10020,10020,0
20241112,162200,312105270,10020,10020,10020,10020,0
20241112,162100,312105270,10020,10020,10020,10020,0
20241112,162000,312105270,10020,10020,10020,10020,0
20241112,161900,312105270,10020,10020,10020,10020,0
20241112,161800,312105270,10020,10020,10020,10020,0
20241112,161700,312105270,10020,10020,10020,10020,0
20241112,161600,312105270,10020,10020,10020,10020,0
20241112,161500,312105270,10020,10020,10020,10020,0
20241112,161400,312105270,10020,10020,10020,10020,0
20241112,161300,312105270,10020,10020,10020,10020,0
20241112,161200,312105270,10020,10020,10020,10020,0
20241112,161100,312105270,10020,10020,10020,10020,0
20241112,161000,312105270,10020,10020,10020,10020,0
20241112,160900,312105270,10020,10020,10020,10020,0
20241112,160800,312105270,10020,10020,10020,10020,0
20241112,160700,312105270,10020,10020,10020,10020,0
20241112,160600,312105270,10020,10020,10020,10020,545
20241112,160500,312105270,10020,10020,10020,10020,0
20241112,160400,312105270,10020,10020,10020,10020,0
20241112,160300,312105270,10020,10020,10020,10020,0
20241112,160200,312105270,10020,10020,10020,10020,0
20241112,160100,312105270,10020,10020,10020,10020,0
20241112,160000,312105270,10020,10020,10020,10020,0
20241112,155900,312105270,10020,10020,10020,10020,0
20241112,155800,312105270,10020,10020,10020,10020,0
20241112,155700,312105270,10020,10020,10020,10020,0
20241112,155600,312105270,10020,10020,10020,10020,0
20241112,155500,312105270,10020,10020,10020,10020,0
20241112,155400,312105270,10020,10020,10020,10020,0
20241112,155300,312105270,10020,10020,10020,10020,0
20241112,155200,312105270,10020,10020,10020,10020,0
20241112,155100,312105270,10020,10020,10020,10020,0
20241112,155000,312105270,10020,10020,10020,10020,0
20241112,154900,312105270,10020,10020,10020,10020,0
20241112,154800,312105270,10020,10020,10020,10020,0
20241112,154700,312105270,10020,10020,10020,10020,0
20241112,154600,312105270,10020,10020,10020,10020,0
20241112,154500,312105270,10020,10020,10020,10020,0
20241112,154400,312105270,10020,10020,10020,10020,0
20241112,154300,312105270,10020,10020,10020,10020,0
20241112,154200,312105270,10020,10020,10020,10020,0
20241112,154100,312105270,10020,10020,10020,10020,0
20241112,154000,312105270,10020,10020,10020,10020,0
20241112,153900,312105270,10020,10020,10020,10020,0
20241112,153800,312105270,10020,10020,10020,10020,0
20241112,153700,312105270,10020,10020,10020,10020,0
20241112,153600,312105270,10020,10020,10020,10020,545
20241112,153500,312105270,10020,10020,10020,10020,0
20241112,153400,312105270,10020,10020,10020,10020,0
20241112,153300,312105270,10020,10020,10020,10020,0
20241112,153200,312105270,10020,10020,10020,10020,0
20241112,153100,312105270,10020,10020,10020,10020,0
20241112,153000,312105270,10020,10020,10020,10020,545
20241112,152900,306644370,9910,9910,9910,9910,0
20241112,152800,306644370,9910,9910,9910,9910,0
20241112,152700,306644370,9910,9910,9910,9910,0
20241112,152600,306644370,9910,9910,9910,9910,0
20241112,152500,306644370,9910,9910,9910,9910,0
20241112,152400,306644370,9910,9910,9910,9910,0
20241112,152300,306644370,9910,9910,9910,9910,0
20241112,152200,306644370,9910,9910,9910,9910,0
20241112,152100,306644370,9910,9910,9910,9910,0
20241112,152000,306644370,9910,9910,9910,9910,0
20241112,151900,306644370,9910,9910,9910,9910,10
20241112,151800,306545270,9910,9920,9920,9910,1000
20241112,151700,296634770,9910,9910,9910,9910,0
20241112,151600,296634770,9910,9910,9910,9910,0
20241112,151500,296634770,9910,9910,9910,9910,0
20241112,151400,296634770,9910,9910,9910,9910,0
20241112,151300,296634770,9910,9910,9910,9910,195
20241112,151200,294702320,9950,9920,9950,9920,421
20241112,151100,290525970,9920,9920,9920,9920,332
20241112,151000,287232530,9920,9920,9920,9920,906
20241112,150900,278245010,9920,9930,9950,9920,1496
20241112,150800,263364510,9930,9930,9930,9930,0
20241112,150700,263364510,9930,9930,9930,9930,0
20241112,150600,263364510,9930,9930,9930,9930,91
20241112,150500,262460880,9940,9940,9940,9940,0
20241112,150400,262460880,9940,9940,9940,9940,10
20241112,150300,262361480,9920,9920,9920,9920,5
20241112,150200,262311880,9920,9920,9920,9920,0
20241112,150100,262311880,9920,9920,9920,9920,100
20241112,150000,261319880,9920,9920,9920,9920,3
20241112,145900,261290120,9920,9920,9920,9920,150
20241112,145800,259802120,9920,9920,9920,9920,0
20241112,145700,259802120,9920,9920,9920,9920,0
20241112,145600,259802120,9920,9920,9920,9920,0
20241112,145500,259802120,9920,9920,9920,9920,0
20241112,145400,259802120,9920,9920,9920,9920,0
20241112,145300,259802120,9920,9920,9920,9920,0
20241112,145200,259802120,9920,9920,9920,9920,0
20241112,145100,259802120,9920,9920,9920,9920,50
20241112,145000,259306120,9920,9920,9920,9920,20
20241112,144900,259107720,9920,9920,9920,9920,0
20241112,144800,259107720,9920,9920,9920,9920,1
20241112,144700,259097800,9930,9930,9930,9930,128
20241112,144600,257826760,9930,9930,9930,9930,0
20241112,144500,257826760,9930,9930,9930,9930,0
20241112,144400,257826760,9930,9930,9930,9930,0
20241112,144300,257826760,9930,9930,9930,9920,22
20241112,144200,257608400,9930,9930,9930,9920,209
20241112,144100,255534770,9920,9920,9920,9920,0
20241112,144000,255534770,9920,9920,9920,9920,0
20241112,143900,255534770,9920,9920,9920,9920,1
20241112,143800,255524850,9920,9920,9920,9920,0
20241112,143700,255524850,9920,9930,9930,9920,23
20241112,143600,255296480,9920,9920,9920,9920,0
20241112,143500,255296480,9920,9920,9920,9920,0
20241112,143400,255296480,9920,9920,9920,9920,0
20241112,143300,255296480,9920,9920,9920,9920,90
20241112,143200,254403680,9920,9920,9920,9920,0
20241112,143100,254403680,9920,9920,9920,9920,0
20241112,143000,254403680,9920,9920,9920,9920,30
20241112,142900,254106080,9930,9930,9930,9930,0
20241112,142800,254106080,9930,9930,9930,9930,411
20241112,142700,250024850,9930,9940,9940,9930,405
20241112,142600,245999430,9950,9950,9950,9950,0
20241112,142500,245999430,9950,9950,9950,9950,0
20241112,142400,245999430,9950,9950,9950,9950,0
20241112,142300,245999430,9950,9950,9950,9950,0
20241112,142200,245999430,9950,9950,9950,9950,0
20241112,142100,245999430,9950,9950,9950,9950,0
20241112,142000,245999430,9950,9950,9950,9950,0
20241112,141900,245999430,9950,9950,9950,9950,0
20241112,141800,245999430,9950,9950,9950,9950,3
20241112,141700,245969580,9950,9950,9950,9950,0
20241112,141600,245969580,9950,9950,9950,9950,10
20241112,141500,245870080,9950,9930,9950,9930,30
20241112,141400,245571980,9950,9950,9950,9950,0
20241112,141300,245571980,9950,9950,9950,9950,0
20241112,141200,245571980,9950,9950,9950,9950,0
20241112,141100,245571980,9950,9950,9950,9950,0
20241112,141000,245571980,9950,9950,9950,9950,0
20241112,140900,245571980,9950,9950,9950,9950,0
20241112,140800,245571980,9950,9950,9950,9950,0
20241112,140700,245571980,9950,9950,9950,9950,0
20241112,140600,245571980,9950,9950,9950,9950,0
20241112,140500,245571980,9950,9950,9950,9950,0
20241112,140400,245571980,9950,9950,9950,9950,0
20241112,140300,245571980,9950,9950,9950,9950,1
20241112,140200,245562030,9950,9950,9950,9950,0
20241112,140100,245562030,9950,9950,9950,9950,0
20241112,140000,245562030,9950,9950,9950,9950,0
20241112,135900,245562030,9950,9950,9950,9950,5
20241112,135800,245512280,9930,9930,9930,9930,0
20241112,135700,245512280,9930,9930,9930,9930,0
20241112,135600,245512280,9930,9930,9930,9930,0
20241112,135500,245512280,9930,9930,9930,9930,0
20241112,135400,245512280,9930,9930,9930,9930,200
20241112,135300,243526280,9950,9950,9950,9950,1
20241112,135200,243516330,9950,9950,9950,9950,31
20241112,135100,243207880,9950,9950,9950,9950,0
20241112,135000,243207880,9950,9950,9950,9950,0
20241112,134900,243207880,9950,9950,9950,9950,0
20241112,134800,243207880,9950,9950,9950,9950,0
20241112,134700,243207880,9950,9950,9950,9950,43
20241112,134600,242780030,9930,9930,9930,9930,0
20241112,134500,242780030,9930,9930,9930,9930,0
20241112,134400,242780030,9930,9940,9940,9930,379
20241112,134300,239015450,9940,9940,9940,9940,0
20241112,134200,239015450,9940,9940,9940,9940,0
20241112,134100,239015450,9940,9940,9940,9940,0
20241112,134000,239015450,9940,9940,9940,9940,0
20241112,133900,239015450,9940,9940,9940,9940,200
20241112,133800,237027450,9940,9940,9940,9940,1
20241112,133700,237017510,9940,9940,9940,9940,0
20241112,133600,237017510,9940,9940,9940,9940,0
20241112,133500,237017510,9940,9940,9940,9940,0
20241112,133400,237017510,9940,9940,9940,9940,50
20241112,133300,236520510,9940,9940,9940,9940,200
20241112,133200,234532510,9940,9940,9940,9940,100
20241112,133100,233538510,9930,9930,9930,9930,0
20241112,133000,233538510,9930,9930,9930,9930,0
20241112,132900,233538510,9930,9930,9930,9930,0
20241112,132800,233538510,9930,9930,9930,9930,0
20241112,132700,233538510,9930,9930,9930,9930,50
20241112,132600,233042010,9930,9930,9930,9930,0
20241112,132500,233042010,9930,9930,9930,9930,0
20241112,132400,233042010,9930,9930,9930,9930,0
20241112,132300,233042010,9930,9930,9930,9930,0
20241112,132200,233042010,9930,9930,9930,9930,0
20241112,132100,233042010,9930,9930,9930,9930,0
20241112,132000,233042010,9930,9930,9930,9930,0
20241112,131900,233042010,9930,9930,9930,9930,0
20241112,131800,233042010,9930,9930,9930,9930,0
20241112,131700,233042010,9930,9940,9940,9930,14
20241112,131600,232902980,9940,9940,9940,9940,0
20241112,131500,232902980,9940,9940,9940,9940,0
20241112,131400,232902980,9940,9940,9940,9940,100
20241112,131300,231908980,9940,9940,9940,9940,0
20241112,131200,231908980,9940,9940,9940,9940,2
20241112,131100,231889100,9940,9930,9940,9930,97
20241112,131000,230925860,9930,9930,9930,9930,1
20241112,130900,230915930,9940,9940,9940,9940,0
20241112,130800,230915930,9940,9940,9940,9940,0
20241112,130700,230915930,9940,9940,9940,9940,0
20241112,130600,230915930,9940,9940,9940,9940,10
20241112,130500,230816530,9940,9930,9940,9930,122
20241112,130400,229604060,9930,9930,9930,9930,300
20241112,130300,226625060,9940,9940,9940,9940,1461
20241112,130200,212102720,9940,9940,9940,9940,1860
20241112,130100,193614320,9940,9940,9940,9940,297
20241112,130000,190662140,9940,9940,9940,9940,1066
20241112,125900,180066100,9950,9950,9950,9950,0
20241112,125800,180066100,9950,9950,9950,9950,2
20241112,125700,180046200,9950,9950,9950,9950,0
20241112,125600,180046200,9950,9950,9950,9950,3
20241112,125500,180016350,9950,9950,9950,9950,0
20241112,125400,180016350,9950,9950,9950,9950,0
20241112,125300,180016350,9950,9950,9950,9950,0
20241112,125200,180016350,9950,9950,9950,9950,0
20241112,125100,180016350,9950,9950,9950,9950,4
20241112,125000,179976550,9950,9940,9950,9940,59
20241112,124900,179389690,9940,9940,9940,9940,0
20241112,124800,179389690,9940,9940,9940,9940,10
20241112,124700,179290290,9940,9940,9940,9940,0
20241112,124600,179290290,9940,9940,9940,9940,174
20241112,124500,177560730,9950,9950,9950,9950,0
20241112,124400,177560730,9950,9950,9950,9950,0
20241112,124300,177560730,9950,9950,9950,9950,0
20241112,124200,177560730,9950,9950,9950,9950,0
20241112,124100,177560730,9950,9950,9950,9950,5
20241112,124000,177510980,9950,9950,9950,9950,0
20241112,123900,177510980,9950,9950,9950,9950,10
20241112,123800,177411480,9940,9940,9940,9940,0
20241112,123700,177411480,9940,9940,9940,9940,0
20241112,123600,177411480,9940,9940,9940,9940,0
20241112,123500,177411480,9940,9950,9950,9940,274
20241112,123400,174687220,9950,9950,9950,9950,0
20241112,123300,174687220,9950,9950,9950,9950,0
20241112,123200,174687220,9950,9950,9950,9940,21
20241112,123100,174478370,9940,9950,9950,9940,298
20241112,123000,171514070,9960,9960,9960,9950,22
20241112,122900,171295050,9960,9960,9960,9960,407
20241112,122800,167241330,9970,9970,9970,9970,10
20241112,122700,167141630,9980,9980,9980,9980,1
20241112,122600,167131650,9980,9980,9980,9980,0
20241112,122500,167131650,9980,9980,9980,9980,1
20241112,122400,167121670,10000,10000,10000,10000,0
20241112,122300,167121670,10000,9960,10000,9960,145
20241112,122200,165676690,9970,9980,9980,9970,140
20241112,122100,164280790,9970,9970,9970,9970,0
20241112,122000,164280790,9970,9980,9980,9970,3265
20241112,121900,131706670,9980,9980,9980,9980,0
20241112,121800,131706670,9980,9980,9980,9980,0
20241112,121700,131706670,9980,9980,9980,9980,0
20241112,121600,131706670,9980,10000,10000,9980,3451
20241112,121500,97263610,9990,9990,9990,9990,0
20241112,121400,97263610,9990,9990,9990,9990,0
20241112,121300,97263610,9990,9990,9990,9990,0
20241112,121200,97263610,9990,9990,9990,9990,0
20241112,121100,97263610,9990,9990,9990,9990,0
20241112,121000,97263610,9990,9990,9990,9990,0
20241112,120900,97263610,9990,9990,9990,9990,0
20241112,120800,97263610,9990,9990,9990,9990,1
20241112,120700,97253620,9990,9990,9990,9990,0
20241112,120600,97253620,9990,9990,9990,9990,0
20241112,120500,97253620,9990,9990,9990,9990,0
20241112,120400,97253620,9990,9990,9990,9990,0
20241112,120300,97253620,9990,9990,9990,9990,0
20241112,120200,97253620,9990,9990,9990,9990,0
20241112,120100,97253620,9990,9990,9990,9990,0
20241112,120000,97253620,9990,9990,9990,9990,5
20241112,115900,97203670,9990,9990,9990,9990,100
20241112,115800,96204670,9980,9990,9990,9980,1881
20241112,115700,77414450,9990,9990,9990,9990,96
20241112,115600,76455410,9990,9990,9990,9990,20
20241112,115500,76255610,9990,9990,9990,9990,144
20241112,115400,74817050,10000,10000,10000,10000,0
20241112,115300,74817050,10000,10000,10000,10000,0
20241112,115200,74817050,10000,10000,10000,10000,100
20241112,115100,73817050,10000,10000,10000,10000,0
20241112,115000,73817050,10000,10000,10000,10000,0
20241112,114900,73817050,10000,10000,10000,10000,0
20241112,114800,73817050,10000,10000,10000,10000,10
20241112,114700,73717050,10000,10000,10000,10000,0
20241112,114600,73717050,10000,10000,10000,10000,40
20241112,114500,73317050,10000,10000,10000,10000,10
20241112,114400,73217050,10000,10000,10000,10000,0
20241112,114300,73217050,10000,10000,10000,10000,0
20241112,114200,73217050,10000,10000,10000,10000,0
20241112,114100,73217050,10000,10000,10000,10000,0
20241112,114000,73217050,10000,10000,10000,10000,281
20241112,113900,70407050,10000,10000,10000,10000,221
20241112,113800,68197050,10000,10000,10000,10000,100
20241112,113700,67197050,10000,10000,10000,10000,0
20241112,113600,67197050,10000,10000,10000,10000,0
20241112,113500,67197050,10000,10000,10000,10000,0
20241112,113400,67197050,10000,10000,10000,10000,0
20241112,113300,67197050,10000,10000,10000,10000,0
20241112,113200,67197050,10000,10000,10000,10000,1
20241112,113100,67187050,10010,10010,10010,10010,0
20241112,113000,67187050,10010,10010,10010,10010,0
20241112,112900,67187050,10010,10010,10010,10010,0
20241112,112800,67187050,10010,10010,10010,10010,0
20241112,112700,67187050,10010,10010,10010,10010,0
20241112,112600,67187050,10010,10010,10010,10010,0
20241112,112500,67187050,10010,10010,10010,10010,0
20241112,112400,67187050,10010,10010,10010,10010,32
20241112,112300,66866730,10020,10020,10020,10020,0
20241112,112200,66866730,10020,10020,10020,10020,0
20241112,112100,66866730,10020,10020,10020,10020,0
20241112,112000,66866730,10020,10020,10020,10020,0
20241112,111900,66866730,10020,10020,10020,10020,0
20241112,111800,66866730,10020,10020,10020,10020,0
20241112,111700,66866730,10020,10020,10020,10020,0
20241112,111600,66866730,10020,10020,10020,10020,0
20241112,111500,66866730,10020,10020,10020,10020,12
20241112,111400,66746490,10020,10020,10020,10020,0
20241112,111300,66746490,10020,10020,10020,10020,0
20241112,111200,66746490,10020,10020,10020,10020,0
20241112,111100,66746490,10020,10020,10020,10020,0
20241112,111000,66746490,10020,10020,10020,10020,0
20241112,110900,66746490,10020,10020,10020,10020,0
20241112,110800,66746490,10020,10020,10020,10020,0
20241112,110700,66746490,10020,10020,10020,10020,0
20241112,110600,66746490,10020,10020,10020,10020,0
20241112,110500,66746490,10020,10020,10020,10020,1
20241112,110400,66736470,10030,10030,10030,10030,0
20241112,110300,66736470,10030,10030,10030,10030,0
20241112,110200,66736470,10030,10030,10030,10030,0
20241112,110100,66736470,10030,10030,10030,10030,0
20241112,110000,66736470,10030,10030,10030,10030,0
20241112,105900,66736470,10030,10030,10030,10030,0
20241112,105800,66736470,10030,10030,10030,10030,0
20241112,105700,66736470,10030,10030,10030,10030,0
20241112,105600,66736470,10030,10030,10030,10030,0
20241112,105500,66736470,10030,10030,10030,10030,5
20241112,105400,66686320,10030,10030,10030,10030,0
20241112,105300,66686320,10030,10030,10030,10030,0
20241112,105200,66686320,10030,10030,10030,10030,0
20241112,105100,66686320,10030,10030,10030,10030,0
20241112,105000,66686320,10030,10030,10030,10030,0
20241112,104900,66686320,10030,10030,10030,10030,0
20241112,104800,66686320,10030,10030,10030,10030,0
20241112,104700,66686320,10030,10030,10030,10030,0
20241112,104600,66686320,10030,10030,10030,10030,0
20241112,104500,66686320,10030,10030,10030,10030,0
20241112,104400,66686320,10030,10030,10030,10030,0
20241112,104300,66686320,10030,10030,10030,10030,0
20241112,104200,66686320,10030,10030,10030,10030,0
20241112,104100,66686320,10030,10030,10030,10030,0
20241112,104000,66686320,10030,10030,10030,10030,0
20241112,103900,66686320,10030,10030,10030,10030,0
20241112,103800,66686320,10030,10030,10030,10030,0
20241112,103700,66686320,10030,10030,10030,10030,0
20241112,103600,66686320,10030,10030,10030,10030,0
20241112,103500,66686320,10030,10030,10030,10030,0
20241112,103400,66686320,10030,10030,10030,10030,0
20241112,103300,66686320,10030,10030,10030,10030,0
20241112,103200,66686320,10030,10030,10030,10030,1
20241112,103100,66676290,10010,10010,10010,10010,0
20241112,103000,66676290,10010,10010,10010,10010,0
20241112,102900,66676290,10010,10010,10010,10010,0
20241112,102800,66676290,10010,10010,10010,10010,0
20241112,102700,66676290,10010,10010,10010,10010,0
20241112,102600,66676290,10010,10010,10010,10010,0
20241112,102500,66676290,10010,10010,10010,10010,0
20241112,102400,66676290,10010,10010,10010,10010,0
20241112,102300,66676290,10010,10010,10010,10010,0
20241112,102200,66676290,10010,10010,10010,10010,9
20241112,102100,66586200,10000,10000,10000,10000,0
20241112,102000,66586200,10000,10000,10000,10000,0
20241112,101900,66586200,10000,10000,10000,10000,0
20241112,101800,66586200,10000,10000,10000,10000,0
20241112,101700,66586200,10000,10000,10000,10000,0
20241112,101600,66586200,10000,10000,10000,10000,0
20241112,101500,66586200,10000,10000,10000,10000,0
20241112,101400,66586200,10000,10000,10000,10000,0
20241112,101300,66586200,10000,10000,10000,10000,0
20241112,101200,66586200,10000,10000,10000,10000,0
20241112,101100,66586200,10000,10000,10000,10000,0
20241112,101000,66586200,10000,10000,10000,10000,100
20241112,100900,65586200,10000,10000,10000,10000,1
20241112,100800,65576200,10010,10010,10010,10010,1
20241112,100700,65566190,9990,10000,10000,9990,401
20241112,100600,61558420,10020,10020,10020,10020,1
20241112,100500,61548400,10020,10010,10020,10010,43
20241112,100400,61117960,10010,10010,10010,10010,0
20241112,100300,61117960,10010,10010,10010,10010,0
20241112,100200,61117960,10010,10010,10010,10010,30
20241112,100100,60817660,10010,10010,10010,10010,30
20241112,100000,60517360,10010,10010,10010,10010,0
20241112,095900,60517360,10010,10010,10010,10010,4
20241112,095800,60477320,10000,10000,10000,10000,0
20241112,095700,60477320,10000,10000,10000,10000,342
20241112,095600,57057320,9990,9990,9990,9990,97
20241112,095500,56088290,9990,9990,9990,9990,0
20241112,095400,56088290,9990,9990,9990,9990,15
20241112,095300,55938440,9990,9990,9990,9990,700
20241112,095200,48945440,9990,9990,9990,9990,0
20241112,095100,48945440,9990,9990,9990,9990,257
20241112,095000,46378010,9990,9990,9990,9990,300
20241112,094900,43381010,9990,10000,10000,9990,185
20241112,094800,41532500,10000,10000,10000,10000,1
20241112,094700,41522500,10000,10000,10000,10000,0
20241112,094600,41522500,10000,10000,10000,10000,0
20241112,094500,41522500,10000,10000,10000,10000,0
20241112,094400,41522500,10000,10000,10000,10000,0
20241112,094300,41522500,10000,10000,10000,10000,5
20241112,094200,41472500,9990,10000,10000,9990,2
20241112,094100,41452510,10000,9990,10000,9990,1218
20241112,094000,29284670,10000,10000,10000,10000,0
20241112,093900,29284670,10000,10000,10000,10000,30
20241112,093800,28984670,10000,10000,10000,10000,0
20241112,093700,28984670,10000,10000,10000,10000,3
20241112,093600,28954670,10000,10000,10000,10000,0
20241112,093500,28954670,10000,10000,10000,10000,153
20241112,093400,27424670,10000,10000,10000,10000,0
20241112,093300,27424670,10000,10000,10000,10000,0
20241112,093200,27424670,10000,10000,10000,10000,0
20241112,093100,27424670,10000,10000,10000,10000,1
20241112,093000,27414670,10010,10010,10010,10010,50
20241112,092900,26914170,10000,10000,10000,10000,0
20241112,092800,26914170,10000,9990,10000,9990,400
20241112,092700,22916170,10000,10000,10000,10000,90
20241112,092600,22016170,9990,9990,9990,9990,50
20241112,092500,21516670,9990,9990,9990,9990,49
20241112,092400,21027160,10000,10000,10000,10000,0
20241112,092300,21027160,10000,10000,10000,10000,5
20241112,092200,20977160,10000,10000,10000,10000,6
20241112,092100,20917160,9990,9990,9990,9990,60
20241112,092000,20317760,9990,10000,10000,9990,17
20241112,091900,20147910,10000,10000,10000,10000,176
20241112,091800,18387910,10000,10000,10000,10000,600
20241112,091700,12387910,10000,10000,10000,10000,0
20241112,091600,12387910,10000,10000,10000,10000,60
20241112,091500,11787910,10000,10000,10000,10000,0
20241112,091400,11787910,10000,10000,10000,9990,357
20241112,091300,8219180,10010,10010,10010,10010,6
20241112,091200,8159120,10000,10000,10000,10000,0
20241112,091100,8159120,10000,10000,10000,10000,100
20241112,091000,7159120,10010,10020,10020,10000,103
20241112,090900,6128670,10000,10000,10000,10000,250
20241112,090800,3628670,10000,10010,10010,10000,145
20241112,090700,2178620,10020,10050,10050,10020,174
20241112,090600,434230,10090,10090,10090,10090,0
20241112,090500,434230,10090,10090,10090,10090,2
20241112,090400,414050,10090,10090,10090,10090,0
20241112,090300,414050,10090,10090,10090,10090,0
20241112,090200,414050,10090,10090,10090,10090,5
20241112,090100,363600,10090,10100,10100,10090,33
20241112,090000,30420,10140,10140,10140,10140,3